date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,25.08,25.24,25.07,25.15,2077010.0,19.9837,20.1112,19.9757,20.0395,2077010.0
2017-07-17 10:00:00,25.14,25.16,25.09,25.11,1196770.0,20.0315,20.0474,19.9916,20.0076,1196770.0
2017-07-17 10:30:00,25.11,25.13,25.0,25.05,1885910.0,20.0076,20.0235,19.9199,19.9598,1885910.0
2017-07-17 11:00:00,25.04,25.08,24.98,24.99,661080.0,19.9518,19.9837,19.904,19.912,661080.0
2017-07-17 11:30:00,24.99,25.07,24.97,25.04,623100.0,19.912,19.9757,19.896,19.9518,623100.0
2017-07-17 12:00:00,25.03,25.04,24.96,24.99,417800.0,19.9438,19.9518,19.8881,19.912,417800.0
2017-07-17 12:30:00,24.99,25.02,24.98,24.99,480830.0,19.912,19.9359,19.904,19.912,480830.0
2017-07-17 13:00:00,25.0,25.08,25.0,25.04,500470.0,19.9199,19.9837,19.9199,19.9518,500470.0
2017-07-17 13:30:00,25.05,25.1,25.02,25.02,734480.0,19.9598,19.9996,19.9359,19.9359,734480.0
2017-07-17 14:00:00,25.02,25.02,24.92,24.95,748510.0,19.9359,19.9359,19.8562,19.8801,748510.0
2017-07-17 14:30:00,24.95,24.96,24.92,24.93,620880.0,19.8801,19.8881,19.8562,19.8642,620880.0
2017-07-17 15:00:00,24.93,24.94,24.89,24.91,965360.0,19.8642,19.8721,19.8323,19.8482,965360.0
2017-07-17 15:30:00,24.91,24.98,24.89,24.9,1748960.0,19.8482,19.904,19.8323,19.8403,1748960.0
2017-07-18 09:30:00,24.73,24.8,24.61,24.74,1906500.0,19.7048,19.7606,19.6092,19.7128,1906500.0
2017-07-18 10:00:00,24.74,24.8,24.71,24.79,1289730.0,19.7128,19.7606,19.6889,19.7526,1289730.0
2017-07-18 10:30:00,24.79,24.9,24.73,24.9,594460.0,19.7526,19.8403,19.7048,19.8403,594460.0
2017-07-18 11:00:00,24.89,24.95,24.84,24.95,345560.0,19.8323,19.8801,19.7924,19.8801,345560.0
2017-07-18 11:30:00,24.94,25.01,24.93,24.99,484810.0,19.8721,19.9279,19.8642,19.912,484810.0
2017-07-18 12:00:00,24.99,25.04,24.99,24.99,320780.0,19.912,19.9518,19.912,19.912,320780.0
2017-07-18 12:30:00,24.99,25.01,24.95,24.99,246340.0,19.912,19.9279,19.8801,19.912,246340.0
2017-07-18 13:00:00,24.99,25.02,24.96,25.02,219130.0,19.912,19.9359,19.8881,19.9359,219130.0
2017-07-18 13:30:00,25.01,25.07,25.01,25.06,371670.0,19.9279,19.9757,19.9279,19.9677,371670.0
2017-07-18 14:00:00,25.06,25.08,25.02,25.03,333000.0,19.9677,19.9837,19.9359,19.9438,333000.0
2017-07-18 14:30:00,25.04,25.07,25.04,25.05,322280.0,19.9518,19.9757,19.9518,19.9598,322280.0
2017-07-18 15:00:00,25.05,25.06,25.02,25.05,336520.0,19.9598,19.9677,19.9359,19.9598,336520.0
2017-07-18 15:30:00,25.05,25.09,25.03,25.09,1477330.0,19.9598,19.9916,19.9438,19.9916,1477330.0
2017-07-19 09:30:00,25.2,25.25,25.12,25.19,2230690.0,20.0793,20.1191,20.0155,20.0713,2230690.0
2017-07-19 10:00:00,25.2,25.23,25.13,25.18,1506260.0,20.0793,20.1032,20.0235,20.0634,1506260.0
2017-07-19 10:30:00,25.18,25.2,25.06,25.06,992670.0,20.0634,20.0793,19.9677,19.9677,992670.0
2017-07-19 11:00:00,25.07,25.15,25.06,25.14,1576450.0,19.9757,20.0395,19.9677,20.0315,1576450.0
2017-07-19 11:30:00,25.14,25.18,25.12,25.18,1047660.0,20.0315,20.0634,20.0155,20.0634,1047660.0
2017-07-19 12:00:00,25.19,25.28,25.18,25.22,1860020.0,20.0713,20.143,20.0634,20.0952,1860020.0
2017-07-19 12:30:00,25.22,25.24,25.19,25.2,710020.0,20.0952,20.1112,20.0713,20.0793,710020.0
2017-07-19 13:00:00,25.21,25.26,25.2,25.25,1096390.0,20.0873,20.1271,20.0793,20.1191,1096390.0
2017-07-19 13:30:00,25.25,25.31,25.25,25.27,1096550.0,20.1191,20.1669,20.1191,20.1351,1096550.0
2017-07-19 14:00:00,25.28,25.32,25.27,25.32,562850.0,20.143,20.1749,20.1351,20.1749,562850.0
2017-07-19 14:30:00,25.31,25.4,25.31,25.38,909130.0,20.1669,20.2387,20.1669,20.2227,909130.0
2017-07-19 15:00:00,25.38,25.41,25.35,25.4,1558230.0,20.2227,20.2466,20.1988,20.2387,1558230.0
2017-07-19 15:30:00,25.4,25.45,25.38,25.43,3528190.0,20.2387,20.2785,20.2227,20.2626,3528190.0
2017-07-20 09:30:00,25.45,25.5,25.31,25.37,1662810.0,20.2785,20.3183,20.1669,20.2147,1662810.0
2017-07-20 10:00:00,25.37,25.37,25.29,25.31,596820.0,20.2147,20.2147,20.151,20.1669,596820.0
2017-07-20 10:30:00,25.31,25.34,25.24,25.31,590280.0,20.1669,20.1908,20.1112,20.1669,590280.0
2017-07-20 11:00:00,25.31,25.37,25.3,25.34,631740.0,20.1669,20.2147,20.159,20.1908,631740.0
2017-07-20 11:30:00,25.34,25.35,25.3,25.33,457830.0,20.1908,20.1988,20.159,20.1829,457830.0
2017-07-20 12:00:00,25.32,25.41,25.31,25.37,404400.0,20.1749,20.2466,20.1669,20.2147,404400.0
2017-07-20 12:30:00,25.37,25.44,25.36,25.43,214540.0,20.2147,20.2705,20.2068,20.2626,214540.0
2017-07-20 13:00:00,25.42,25.45,25.4,25.43,430490.0,20.2546,20.2785,20.2387,20.2626,430490.0
2017-07-20 13:30:00,25.43,25.44,25.39,25.41,331200.0,20.2626,20.2705,20.2307,20.2466,331200.0
2017-07-20 14:00:00,25.41,25.42,25.39,25.4,324350.0,20.2466,20.2546,20.2307,20.2387,324350.0
2017-07-20 14:30:00,25.4,25.4,25.36,25.39,383880.0,20.2387,20.2387,20.2068,20.2307,383880.0
2017-07-20 15:00:00,25.39,25.43,25.39,25.4,514350.0,20.2307,20.2626,20.2307,20.2387,514350.0
2017-07-20 15:30:00,25.4,25.41,25.32,25.35,1733130.0,20.2387,20.2466,20.1749,20.1988,1733130.0
2017-07-21 09:30:00,25.18,25.3,25.05,25.25,2778770.0,20.0634,20.159,19.9598,20.1191,2778770.0
2017-07-21 10:00:00,25.25,25.32,25.22,25.26,716190.0,20.1191,20.1749,20.0952,20.1271,716190.0
2017-07-21 10:30:00,25.25,25.26,25.16,25.17,538070.0,20.1191,20.1271,20.0474,20.0554,538070.0
2017-07-21 11:00:00,25.18,25.22,25.15,25.22,633520.0,20.0634,20.0952,20.0395,20.0952,633520.0
2017-07-21 11:30:00,25.22,25.24,25.2,25.24,409550.0,20.0952,20.1112,20.0793,20.1112,409550.0
2017-07-21 12:00:00,25.24,25.26,25.22,25.25,320470.0,20.1112,20.1271,20.0952,20.1191,320470.0
2017-07-21 12:30:00,25.25,25.28,25.24,25.27,692660.0,20.1191,20.143,20.1112,20.1351,692660.0
2017-07-21 13:00:00,25.27,25.32,25.25,25.26,562100.0,20.1351,20.1749,20.1191,20.1271,562100.0
2017-07-21 13:30:00,25.27,25.28,25.24,25.28,595780.0,20.1351,20.143,20.1112,20.143,595780.0
2017-07-21 14:00:00,25.28,25.33,25.27,25.32,446230.0,20.143,20.1829,20.1351,20.1749,446230.0
2017-07-21 14:30:00,25.32,25.35,25.32,25.34,424230.0,20.1749,20.1988,20.1749,20.1908,424230.0
2017-07-21 15:00:00,25.34,25.35,25.31,25.33,433280.0,20.1908,20.1988,20.1669,20.1829,433280.0
2017-07-21 15:30:00,25.33,25.35,25.3,25.31,1304840.0,20.1829,20.1988,20.159,20.1669,1304840.0
2017-07-24 09:30:00,25.33,25.37,25.28,25.29,777230.0,20.1829,20.2147,20.143,20.151,777230.0
2017-07-24 10:00:00,25.29,25.31,25.25,25.27,536500.0,20.151,20.1669,20.1191,20.1351,536500.0
2017-07-24 10:30:00,25.27,25.3,25.25,25.28,654020.0,20.1351,20.159,20.1191,20.143,654020.0
2017-07-24 11:00:00,25.28,25.28,25.21,25.22,644880.0,20.143,20.143,20.0873,20.0952,644880.0
2017-07-24 11:30:00,25.21,25.28,25.19,25.2,604360.0,20.0873,20.143,20.0713,20.0793,604360.0
2017-07-24 12:00:00,25.2,25.29,25.17,25.29,655020.0,20.0793,20.151,20.0554,20.151,655020.0
2017-07-24 12:30:00,25.29,25.31,25.27,25.31,432720.0,20.151,20.1669,20.1351,20.1669,432720.0
2017-07-24 13:00:00,25.31,25.37,25.31,25.36,536010.0,20.1669,20.2147,20.1669,20.2068,536010.0
2017-07-24 13:30:00,25.36,25.36,25.3,25.31,287700.0,20.2068,20.2068,20.159,20.1669,287700.0
2017-07-24 14:00:00,25.31,25.35,25.31,25.34,284440.0,20.1669,20.1988,20.1669,20.1908,284440.0
2017-07-24 14:30:00,25.34,25.35,25.33,25.34,257060.0,20.1908,20.1988,20.1829,20.1908,257060.0
2017-07-24 15:00:00,25.33,25.36,25.31,25.35,454320.0,20.1829,20.2068,20.1669,20.1988,454320.0
2017-07-24 15:30:00,25.35,25.36,25.3,25.3,1964640.0,20.1988,20.2068,20.159,20.159,1964640.0
2017-07-25 09:30:00,25.28,25.3,25.02,25.07,2507900.0,20.143,20.159,19.9359,19.9757,2507900.0
2017-07-25 10:00:00,25.07,25.3,25.04,25.28,1066430.0,19.9757,20.159,19.9518,20.143,1066430.0
2017-07-25 10:30:00,25.28,25.33,25.27,25.3,523530.0,20.143,20.1829,20.1351,20.159,523530.0
2017-07-25 11:00:00,25.31,25.35,25.28,25.32,452930.0,20.1669,20.1988,20.143,20.1749,452930.0
2017-07-25 11:30:00,25.32,25.34,25.28,25.34,391360.0,20.1749,20.1908,20.143,20.1908,391360.0
2017-07-25 12:00:00,25.33,25.34,25.29,25.31,342450.0,20.1829,20.1908,20.151,20.1669,342450.0
2017-07-25 12:30:00,25.32,25.34,25.31,25.34,330270.0,20.1749,20.1908,20.1669,20.1908,330270.0
2017-07-25 13:00:00,25.34,25.38,25.32,25.36,289850.0,20.1908,20.2227,20.1749,20.2068,289850.0
2017-07-25 13:30:00,25.36,25.38,25.36,25.36,263960.0,20.2068,20.2227,20.2068,20.2068,263960.0
2017-07-25 14:00:00,25.36,25.38,25.33,25.35,290500.0,20.2068,20.2227,20.1829,20.1988,290500.0
2017-07-25 14:30:00,25.35,25.41,25.31,25.38,858070.0,20.1988,20.2466,20.1669,20.2227,858070.0
2017-07-25 15:00:00,25.39,25.43,25.39,25.4,1276020.0,20.2307,20.2626,20.2307,20.2387,1276020.0
2017-07-25 15:30:00,25.4,25.44,25.37,25.43,2354660.0,20.2387,20.2705,20.2147,20.2626,2354660.0
2017-07-26 09:30:00,25.47,25.79,25.46,25.78,2605270.0,20.2944,20.5494,20.2865,20.5414,2605270.0
2017-07-26 10:00:00,25.78,25.82,25.7,25.77,1073840.0,20.5414,20.5733,20.4777,20.5335,1073840.0
2017-07-26 10:30:00,25.76,25.78,25.71,25.73,701790.0,20.5255,20.5414,20.4857,20.5016,701790.0
2017-07-26 11:00:00,25.74,25.77,25.71,25.73,755330.0,20.5096,20.5335,20.4857,20.5016,755330.0
2017-07-26 11:30:00,25.73,25.79,25.73,25.74,616210.0,20.5016,20.5494,20.5016,20.5096,616210.0
2017-07-26 12:00:00,25.74,25.77,25.66,25.67,665660.0,20.5096,20.5335,20.4458,20.4538,665660.0
2017-07-26 12:30:00,25.66,25.67,25.6,25.61,618150.0,20.4458,20.4538,20.398,20.406,618150.0
2017-07-26 13:00:00,25.61,25.66,25.61,25.62,539180.0,20.406,20.4458,20.406,20.4139,539180.0
2017-07-26 13:30:00,25.62,25.69,25.61,25.64,409680.0,20.4139,20.4697,20.406,20.4299,409680.0
2017-07-26 14:00:00,25.64,25.73,25.63,25.73,661650.0,20.4299,20.5016,20.4219,20.5016,661650.0
2017-07-26 14:30:00,25.72,25.75,25.68,25.74,478880.0,20.4936,20.5175,20.4618,20.5096,478880.0
2017-07-26 15:00:00,25.75,25.76,25.7,25.75,1033890.0,20.5175,20.5255,20.4777,20.5175,1033890.0
2017-07-26 15:30:00,25.74,25.75,25.69,25.7,2800580.0,20.5096,20.5175,20.4697,20.4777,2800580.0
2017-07-27 09:30:00,25.82,25.85,25.7,25.78,1314860.0,20.5733,20.5972,20.4777,20.5414,1314860.0
2017-07-27 10:00:00,25.77,25.81,25.68,25.73,778100.0,20.5335,20.5653,20.4618,20.5016,778100.0
2017-07-27 10:30:00,25.73,25.81,25.72,25.78,701090.0,20.5016,20.5653,20.4936,20.5414,701090.0
2017-07-27 11:00:00,25.77,25.8,25.75,25.77,548180.0,20.5335,20.5574,20.5175,20.5335,548180.0
2017-07-27 11:30:00,25.77,25.84,25.77,25.82,808800.0,20.5335,20.5892,20.5335,20.5733,808800.0
2017-07-27 12:00:00,25.81,25.83,25.75,25.77,1268280.0,20.5653,20.5813,20.5175,20.5335,1268280.0
2017-07-27 12:30:00,25.77,25.77,25.34,25.38,1895130.0,20.5335,20.5335,20.1908,20.2227,1895130.0
2017-07-27 13:00:00,25.37,25.38,24.9,24.95,3341090.0,20.2147,20.2227,19.8403,19.8801,3341090.0
2017-07-27 13:30:00,24.95,25.18,24.94,25.06,3017080.0,19.8801,20.0634,19.8721,19.9677,3017080.0
2017-07-27 14:00:00,25.07,25.2,25.0,25.13,1724520.0,19.9757,20.0793,19.9199,20.0235,1724520.0
2017-07-27 14:30:00,25.13,25.15,24.98,25.03,1603070.0,20.0235,20.0395,19.904,19.9438,1603070.0
2017-07-27 15:00:00,25.03,25.08,24.98,25.02,2023970.0,19.9438,19.9837,19.904,19.9359,2023970.0
2017-07-27 15:30:00,25.02,25.11,25.01,25.09,4183540.0,19.9359,20.0076,19.9279,19.9916,4183540.0
2017-07-28 09:30:00,24.89,25.07,24.89,24.95,2906380.0,19.8323,19.9757,19.8323,19.8801,2906380.0
2017-07-28 10:00:00,24.95,24.96,24.77,24.84,2092600.0,19.8801,19.8881,19.7367,19.7924,2092600.0
2017-07-28 10:30:00,24.85,24.88,24.77,24.81,1277890.0,19.8004,19.8243,19.7367,19.7685,1277890.0
2017-07-28 11:00:00,24.82,24.83,24.75,24.8,1263650.0,19.7765,19.7845,19.7207,19.7606,1263650.0
2017-07-28 11:30:00,24.8,24.85,24.78,24.8,1767170.0,19.7606,19.8004,19.7446,19.7606,1767170.0
2017-07-28 12:00:00,24.8,24.82,24.76,24.8,1347900.0,19.7606,19.7765,19.7287,19.7606,1347900.0
2017-07-28 12:30:00,24.8,24.9,24.8,24.89,1095440.0,19.7606,19.8403,19.7606,19.8323,1095440.0
2017-07-28 13:00:00,24.89,24.89,24.83,24.89,700440.0,19.8323,19.8323,19.7845,19.8323,700440.0
2017-07-28 13:30:00,24.88,25.02,24.87,24.99,2531770.0,19.8243,19.9359,19.8163,19.912,2531770.0
2017-07-28 14:00:00,25.0,25.06,24.92,25.05,1847440.0,19.9199,19.9677,19.8562,19.9598,1847440.0
2017-07-28 14:30:00,25.04,25.1,25.04,25.08,1039410.0,19.9518,19.9996,19.9518,19.9837,1039410.0
2017-07-28 15:00:00,25.08,25.11,25.04,25.09,987670.0,19.9837,20.0076,19.9518,19.9916,987670.0
2017-07-28 15:30:00,25.09,25.1,25.03,25.04,1882230.0,19.9916,19.9996,19.9438,19.9518,1882230.0
2017-07-31 09:30:00,25.1,25.25,25.06,25.13,1290380.0,19.9996,20.1191,19.9677,20.0235,1290380.0
2017-07-31 10:00:00,25.12,25.14,24.97,24.98,787860.0,20.0155,20.0315,19.896,19.904,787860.0
2017-07-31 10:30:00,24.96,24.97,24.77,24.8,1306140.0,19.8881,19.896,19.7367,19.7606,1306140.0
2017-07-31 11:00:00,24.8,24.86,24.78,24.8,891840.0,19.7606,19.8084,19.7446,19.7606,891840.0
2017-07-31 11:30:00,24.81,24.87,24.8,24.84,485890.0,19.7685,19.8163,19.7606,19.7924,485890.0
2017-07-31 12:00:00,24.84,24.84,24.76,24.79,512230.0,19.7924,19.7924,19.7287,19.7526,512230.0
2017-07-31 12:30:00,24.79,24.81,24.74,24.79,548550.0,19.7526,19.7685,19.7128,19.7526,548550.0
2017-07-31 13:00:00,24.79,24.79,24.67,24.69,578970.0,19.7526,19.7526,19.657,19.6729,578970.0
2017-07-31 13:30:00,24.69,24.69,24.56,24.62,1342910.0,19.6729,19.6729,19.5693,19.6171,1342910.0
2017-07-31 14:00:00,24.62,24.66,24.55,24.61,678960.0,19.6171,19.649,19.5614,19.6092,678960.0
2017-07-31 14:30:00,24.61,24.68,24.57,24.68,772530.0,19.6092,19.665,19.5773,19.665,772530.0
2017-07-31 15:00:00,24.68,24.71,24.67,24.67,947630.0,19.665,19.6889,19.657,19.657,947630.0
2017-07-31 15:30:00,24.67,24.72,24.63,24.67,2438070.0,19.657,19.6968,19.6251,19.657,2438070.0
2017-08-01 09:30:00,24.82,24.85,24.7,24.73,1344180.0,19.7765,19.8004,19.6809,19.7048,1344180.0
2017-08-01 10:00:00,24.74,24.79,24.72,24.75,673310.0,19.7128,19.7526,19.6968,19.7207,673310.0
2017-08-01 10:30:00,24.76,24.99,24.76,24.96,730190.0,19.7287,19.912,19.7287,19.8881,730190.0
2017-08-01 11:00:00,24.95,25.0,24.86,24.89,1113390.0,19.8801,19.9199,19.8084,19.8323,1113390.0
2017-08-01 11:30:00,24.88,24.91,24.83,24.84,1266460.0,19.8243,19.8482,19.7845,19.7924,1266460.0
2017-08-01 12:00:00,24.84,24.84,24.77,24.83,869610.0,19.7924,19.7924,19.7367,19.7845,869610.0
2017-08-01 12:30:00,24.83,24.83,24.78,24.83,1746970.0,19.7845,19.7845,19.7446,19.7845,1746970.0
2017-08-01 13:00:00,24.82,24.9,24.81,24.89,625410.0,19.7765,19.8403,19.7685,19.8323,625410.0
2017-08-01 13:30:00,24.9,24.92,24.82,24.82,404560.0,19.8403,19.8562,19.7765,19.7765,404560.0
2017-08-01 14:00:00,24.82,24.84,24.79,24.79,1050470.0,19.7765,19.7924,19.7526,19.7526,1050470.0
2017-08-01 14:30:00,24.8,24.85,24.79,24.85,392670.0,19.7606,19.8004,19.7526,19.8004,392670.0
2017-08-01 15:00:00,24.85,24.85,24.77,24.79,839880.0,19.8004,19.8004,19.7367,19.7526,839880.0
2017-08-01 15:30:00,24.8,24.88,24.78,24.84,2103560.0,19.7606,19.8243,19.7446,19.7924,2103560.0
2017-08-02 09:30:00,25.46,25.73,25.42,25.46,5731340.0,20.2865,20.5016,20.2546,20.2865,5731340.0
2017-08-02 10:00:00,25.46,25.51,25.14,25.15,2522420.0,20.2865,20.3263,20.0315,20.0395,2522420.0
2017-08-02 10:30:00,25.14,25.36,25.11,25.18,2246980.0,20.0315,20.2068,20.0076,20.0634,2246980.0
2017-08-02 11:00:00,25.18,25.25,25.12,25.2,1856670.0,20.0634,20.1191,20.0155,20.0793,1856670.0
2017-08-02 11:30:00,25.2,25.26,25.16,25.24,963600.0,20.0793,20.1271,20.0474,20.1112,963600.0
2017-08-02 12:00:00,25.22,25.27,25.19,25.25,794750.0,20.0952,20.1351,20.0713,20.1191,794750.0
2017-08-02 12:30:00,25.24,25.4,25.23,25.33,1672240.0,20.1112,20.2387,20.1032,20.1829,1672240.0
2017-08-02 13:00:00,25.32,25.32,25.24,25.32,1153180.0,20.1749,20.1749,20.1112,20.1749,1153180.0
2017-08-02 13:30:00,25.31,25.41,25.29,25.4,1331940.0,20.1669,20.2466,20.151,20.2387,1331940.0
2017-08-02 14:00:00,25.4,25.5,25.39,25.48,1008800.0,20.2387,20.3183,20.2307,20.3024,1008800.0
2017-08-02 14:30:00,25.49,25.57,25.39,25.47,2271820.0,20.3104,20.3741,20.2307,20.2944,2271820.0
2017-08-02 15:00:00,25.47,25.5,25.36,25.39,1164940.0,20.2944,20.3183,20.2068,20.2307,1164940.0
2017-08-02 15:30:00,25.39,25.45,25.3,25.32,5618920.0,20.2307,20.2785,20.159,20.1749,5618920.0
2017-08-03 09:30:00,25.28,25.3,24.94,24.96,2065830.0,20.143,20.159,19.8721,19.8881,2065830.0
2017-08-03 10:00:00,24.94,25.0,24.76,24.8,1795240.0,19.8721,19.9199,19.7287,19.7606,1795240.0
2017-08-03 10:30:00,24.82,24.86,24.72,24.86,1396800.0,19.7765,19.8084,19.6968,19.8084,1396800.0
2017-08-03 11:00:00,24.86,25.03,24.85,25.01,1634640.0,19.8084,19.9438,19.8004,19.9279,1634640.0
2017-08-03 11:30:00,25.01,25.01,24.89,24.9,1166690.0,19.9279,19.9279,19.8323,19.8403,1166690.0
2017-08-03 12:00:00,24.9,24.94,24.88,24.93,1545200.0,19.8403,19.8721,19.8243,19.8642,1545200.0
2017-08-03 12:30:00,24.92,24.96,24.89,24.96,646760.0,19.8562,19.8881,19.8323,19.8881,646760.0
2017-08-03 13:00:00,24.95,24.95,24.81,24.84,1893460.0,19.8801,19.8801,19.7685,19.7924,1893460.0
2017-08-03 13:30:00,24.83,24.92,24.82,24.91,435710.0,19.7845,19.8562,19.7765,19.8482,435710.0
2017-08-03 14:00:00,24.92,24.99,24.87,24.99,1087910.0,19.8562,19.912,19.8163,19.912,1087910.0
2017-08-03 14:30:00,24.99,25.05,24.97,25.0,866820.0,19.912,19.9598,19.896,19.9199,866820.0
2017-08-03 15:00:00,25.01,25.07,24.98,25.03,576950.0,19.9279,19.9757,19.904,19.9438,576950.0
2017-08-03 15:30:00,25.03,25.04,24.94,25.03,2469260.0,19.9438,19.9518,19.8721,19.9438,2469260.0
2017-08-04 09:30:00,25.05,25.1,24.88,24.88,1521230.0,19.9598,19.9996,19.8243,19.8243,1521230.0
2017-08-04 10:00:00,24.88,24.99,24.81,24.98,1018750.0,19.8243,19.912,19.7685,19.904,1018750.0
2017-08-04 10:30:00,24.97,25.01,24.93,24.99,677800.0,19.896,19.9279,19.8642,19.912,677800.0
2017-08-04 11:00:00,24.99,25.1,24.98,25.07,553810.0,19.912,19.9996,19.904,19.9757,553810.0
2017-08-04 11:30:00,25.07,25.1,25.02,25.05,594600.0,19.9757,19.9996,19.9359,19.9598,594600.0
2017-08-04 12:00:00,25.05,25.05,24.99,24.99,456030.0,19.9598,19.9598,19.912,19.912,456030.0
2017-08-04 12:30:00,24.98,25.02,24.92,24.98,445650.0,19.904,19.9359,19.8562,19.904,445650.0
2017-08-04 13:00:00,24.98,25.0,24.94,24.94,620530.0,19.904,19.9199,19.8721,19.8721,620530.0
2017-08-04 13:30:00,24.94,25.0,24.93,24.96,445900.0,19.8721,19.9199,19.8642,19.8881,445900.0
2017-08-04 14:00:00,24.95,24.98,24.91,24.93,774100.0,19.8801,19.904,19.8482,19.8642,774100.0
2017-08-04 14:30:00,24.92,24.97,24.92,24.94,399340.0,19.8562,19.896,19.8562,19.8721,399340.0
2017-08-04 15:00:00,24.93,24.95,24.89,24.9,573340.0,19.8642,19.8801,19.8323,19.8403,573340.0
2017-08-04 15:30:00,24.9,24.93,24.85,24.9,1747120.0,19.8403,19.8642,19.8004,19.8403,1747120.0
2017-08-07 09:30:00,24.94,25.1,24.89,24.94,1186640.0,19.8721,19.9996,19.8323,19.8721,1186640.0
2017-08-07 10:00:00,24.94,25.0,24.92,24.99,605820.0,19.8721,19.9199,19.8562,19.912,605820.0
2017-08-07 10:30:00,24.99,25.13,24.99,25.07,728500.0,19.912,20.0235,19.912,19.9757,728500.0
2017-08-07 11:00:00,25.07,25.24,25.07,25.23,807760.0,19.9757,20.1112,19.9757,20.1032,807760.0
2017-08-07 11:30:00,25.23,25.23,25.15,25.17,716940.0,20.1032,20.1032,20.0395,20.0554,716940.0
2017-08-07 12:00:00,25.16,25.21,25.16,25.18,508470.0,20.0474,20.0873,20.0474,20.0634,508470.0
2017-08-07 12:30:00,25.17,25.19,25.13,25.19,518400.0,20.0554,20.0713,20.0235,20.0713,518400.0
2017-08-07 13:00:00,25.19,25.29,25.18,25.27,435260.0,20.0713,20.151,20.0634,20.1351,435260.0
2017-08-07 13:30:00,25.28,25.29,25.23,25.24,646000.0,20.143,20.151,20.1032,20.1112,646000.0
2017-08-07 14:00:00,25.24,25.29,25.23,25.24,812390.0,20.1112,20.151,20.1032,20.1112,812390.0
2017-08-07 14:30:00,25.24,25.27,25.2,25.22,1001850.0,20.1112,20.1351,20.0793,20.0952,1001850.0
2017-08-07 15:00:00,25.22,25.25,25.19,25.24,996340.0,20.0952,20.1191,20.0713,20.1112,996340.0
2017-08-07 15:30:00,25.24,25.25,25.18,25.24,2327320.0,20.1112,20.1191,20.0634,20.1112,2327320.0
2017-08-08 09:30:00,25.2,25.24,25.09,25.16,1299040.0,20.0793,20.1112,19.9916,20.0474,1299040.0
2017-08-08 10:00:00,25.16,25.19,25.05,25.12,833080.0,20.0474,20.0713,19.9598,20.0155,833080.0
2017-08-08 10:30:00,25.13,25.27,25.13,25.27,1005830.0,20.0235,20.1351,20.0235,20.1351,1005830.0
2017-08-08 11:00:00,25.26,25.27,25.22,25.24,1066120.0,20.1271,20.1351,20.0952,20.1112,1066120.0
2017-08-08 11:30:00,25.24,25.43,25.24,25.41,1131950.0,20.1112,20.2626,20.1112,20.2466,1131950.0
2017-08-08 12:00:00,25.41,25.41,25.3,25.33,1441710.0,20.2466,20.2466,20.159,20.1829,1441710.0
2017-08-08 12:30:00,25.33,25.39,25.33,25.36,910410.0,20.1829,20.2307,20.1829,20.2068,910410.0
2017-08-08 13:00:00,25.36,25.43,25.31,25.37,1485940.0,20.2068,20.2626,20.1669,20.2147,1485940.0
2017-08-08 13:30:00,25.36,25.38,25.29,25.3,720710.0,20.2068,20.2227,20.151,20.159,720710.0
2017-08-08 14:00:00,25.31,25.34,25.29,25.3,618980.0,20.1669,20.1908,20.151,20.159,618980.0
2017-08-08 14:30:00,25.3,25.33,25.27,25.31,567910.0,20.159,20.1829,20.1351,20.1669,567910.0
2017-08-08 15:00:00,25.31,25.31,25.13,25.16,958210.0,20.1669,20.1669,20.0235,20.0474,958210.0
2017-08-08 15:30:00,25.17,25.18,25.04,25.13,2670330.0,20.0554,20.0634,19.9518,20.0235,2670330.0
2017-08-09 09:30:00,24.95,25.0,24.81,24.84,1578440.0,19.8801,19.9199,19.7685,19.7924,1578440.0
2017-08-09 10:00:00,24.86,24.96,24.75,24.88,1972590.0,19.8084,19.8881,19.7207,19.8243,1972590.0
2017-08-09 10:30:00,24.88,24.98,24.87,24.93,610050.0,19.8243,19.904,19.8163,19.8642,610050.0
2017-08-09 11:00:00,24.92,24.95,24.87,24.88,609950.0,19.8562,19.8801,19.8163,19.8243,609950.0
2017-08-09 11:30:00,24.89,24.94,24.87,24.92,878400.0,19.8323,19.8721,19.8163,19.8562,878400.0
2017-08-09 12:00:00,24.91,25.04,24.89,25.01,1016440.0,19.8482,19.9518,19.8323,19.9279,1016440.0
2017-08-09 12:30:00,25.01,25.02,24.81,24.82,1175360.0,19.9279,19.9359,19.7685,19.7765,1175360.0
2017-08-09 13:00:00,24.83,24.93,24.83,24.89,898800.0,19.7845,19.8642,19.7845,19.8323,898800.0
2017-08-09 13:30:00,24.89,24.93,24.84,24.88,2484660.0,19.8323,19.8642,19.7924,19.8243,2484660.0
2017-08-09 14:00:00,24.89,24.89,24.79,24.8,945290.0,19.8323,19.8323,19.7526,19.7606,945290.0
2017-08-09 14:30:00,24.8,24.82,24.77,24.81,947360.0,19.7606,19.7765,19.7367,19.7685,947360.0
2017-08-09 15:00:00,24.81,24.89,24.79,24.88,834570.0,19.7685,19.8323,19.7526,19.8243,834570.0
2017-08-09 15:30:00,24.88,24.92,24.84,24.91,1943400.0,19.8243,19.8562,19.7924,19.8482,1943400.0
2017-08-10 09:30:00,24.67,24.7,24.31,24.4,4288660.0,19.657,19.6809,19.3701,19.4419,4288660.0
2017-08-10 10:00:00,24.4,24.46,24.24,24.45,1956450.0,19.4419,19.4897,19.3144,19.4817,1956450.0
2017-08-10 10:30:00,24.46,24.47,24.37,24.38,822500.0,19.4897,19.4976,19.418,19.4259,822500.0
2017-08-10 11:00:00,24.37,24.39,24.29,24.35,802500.0,19.418,19.4339,19.3542,19.402,802500.0
2017-08-10 11:30:00,24.35,24.39,24.24,24.27,959890.0,19.402,19.4339,19.3144,19.3383,959890.0
2017-08-10 12:00:00,24.27,24.36,24.23,24.3,997380.0,19.3383,19.41,19.3064,19.3622,997380.0
2017-08-10 12:30:00,24.3,24.31,24.22,24.3,926090.0,19.3622,19.3701,19.2984,19.3622,926090.0
2017-08-10 13:00:00,24.3,24.36,24.27,24.34,1000150.0,19.3622,19.41,19.3383,19.394,1000150.0
2017-08-10 13:30:00,24.34,24.35,24.26,24.3,798910.0,19.394,19.402,19.3303,19.3622,798910.0
2017-08-10 14:00:00,24.3,24.35,24.25,24.35,1464860.0,19.3622,19.402,19.3223,19.402,1464860.0
2017-08-10 14:30:00,24.36,24.42,24.31,24.35,958450.0,19.41,19.4578,19.3701,19.402,958450.0
2017-08-10 15:00:00,24.35,24.36,24.17,24.22,1091580.0,19.402,19.41,19.2586,19.2984,1091580.0
2017-08-10 15:30:00,24.22,24.23,24.05,24.07,3984530.0,19.2984,19.3064,19.163,19.1789,3984530.0
2017-08-11 09:30:00,24.03,24.19,23.87,24.16,2962000.0,19.147,19.2745,19.0196,19.2506,2962000.0
2017-08-11 10:00:00,24.15,24.43,24.12,24.34,1372050.0,19.2427,19.4658,19.2188,19.394,1372050.0
2017-08-11 10:30:00,24.34,24.41,24.3,24.33,690780.0,19.394,19.4498,19.3622,19.3861,690780.0
2017-08-11 11:00:00,24.34,24.34,24.17,24.17,558620.0,19.394,19.394,19.2586,19.2586,558620.0
2017-08-11 11:30:00,24.19,24.29,24.18,24.27,632230.0,19.2745,19.3542,19.2666,19.3383,632230.0
2017-08-11 12:00:00,24.26,24.43,24.25,24.39,432550.0,19.3303,19.4658,19.3223,19.4339,432550.0
2017-08-11 12:30:00,24.38,24.51,24.38,24.46,836780.0,19.4259,19.5295,19.4259,19.4897,836780.0
2017-08-11 13:00:00,24.46,24.52,24.43,24.44,560900.0,19.4897,19.5375,19.4658,19.4737,560900.0
2017-08-11 13:30:00,24.45,24.49,24.42,24.45,664850.0,19.4817,19.5136,19.4578,19.4817,664850.0
2017-08-11 14:00:00,24.45,24.52,24.44,24.48,851370.0,19.4817,19.5375,19.4737,19.5056,851370.0
2017-08-11 14:30:00,24.48,24.49,24.35,24.35,678600.0,19.5056,19.5136,19.402,19.402,678600.0
2017-08-11 15:00:00,24.36,24.42,24.3,24.38,592720.0,19.41,19.4578,19.3622,19.4259,592720.0
2017-08-11 15:30:00,24.37,24.46,24.35,24.42,1673860.0,19.418,19.4897,19.402,19.4578,1673860.0
2017-08-14 09:30:00,24.69,24.98,24.6,24.86,2565930.0,19.6729,19.904,19.6012,19.8084,2565930.0
2017-08-14 10:00:00,24.86,24.91,24.82,24.85,652540.0,19.8084,19.8482,19.7765,19.8004,652540.0
2017-08-14 10:30:00,24.86,24.98,24.86,24.93,474140.0,19.8084,19.904,19.8084,19.8642,474140.0
2017-08-14 11:00:00,24.92,24.95,24.89,24.93,557670.0,19.8562,19.8801,19.8323,19.8642,557670.0
2017-08-14 11:30:00,24.93,25.0,24.92,24.99,420780.0,19.8642,19.9199,19.8562,19.912,420780.0
2017-08-14 12:00:00,25.0,25.02,24.97,24.97,607090.0,19.9199,19.9359,19.896,19.896,607090.0
2017-08-14 12:30:00,24.98,24.98,24.95,24.96,310340.0,19.904,19.904,19.8801,19.8881,310340.0
2017-08-14 13:00:00,24.96,25.03,24.96,25.02,395240.0,19.8881,19.9438,19.8881,19.9359,395240.0
2017-08-14 13:30:00,25.02,25.07,25.02,25.07,649130.0,19.9359,19.9757,19.9359,19.9757,649130.0
2017-08-14 14:00:00,25.07,25.12,25.01,25.02,774840.0,19.9757,20.0155,19.9279,19.9359,774840.0
2017-08-14 14:30:00,25.02,25.06,24.97,24.99,534370.0,19.9359,19.9677,19.896,19.912,534370.0
2017-08-14 15:00:00,24.99,25.06,24.98,25.06,758180.0,19.912,19.9677,19.904,19.9677,758180.0
2017-08-14 15:30:00,25.06,25.13,25.04,25.08,2756890.0,19.9677,20.0235,19.9518,19.9837,2756890.0
2017-08-15 09:30:00,25.22,25.39,25.13,25.28,2245560.0,20.0952,20.2307,20.0235,20.143,2245560.0
2017-08-15 10:00:00,25.28,25.28,25.15,25.27,1323190.0,20.143,20.143,20.0395,20.1351,1323190.0
2017-08-15 10:30:00,25.27,25.33,25.21,25.31,571590.0,20.1351,20.1829,20.0873,20.1669,571590.0
2017-08-15 11:00:00,25.3,25.31,25.23,25.29,902410.0,20.159,20.1669,20.1032,20.151,902410.0
2017-08-15 11:30:00,25.29,25.33,25.24,25.27,524760.0,20.151,20.1829,20.1112,20.1351,524760.0
2017-08-15 12:00:00,25.27,25.34,25.25,25.34,609860.0,20.1351,20.1908,20.1191,20.1908,609860.0
2017-08-15 12:30:00,25.34,25.37,25.3,25.35,857710.0,20.1908,20.2147,20.159,20.1988,857710.0
2017-08-15 13:00:00,25.35,25.35,25.28,25.32,539940.0,20.1988,20.1988,20.143,20.1749,539940.0
2017-08-15 13:30:00,25.33,25.35,25.29,25.31,503450.0,20.1829,20.1988,20.151,20.1669,503450.0
2017-08-15 14:00:00,25.31,25.37,25.31,25.37,712680.0,20.1669,20.2147,20.1669,20.2147,712680.0
2017-08-15 14:30:00,25.37,25.38,25.35,25.36,661270.0,20.2147,20.2227,20.1988,20.2068,661270.0
2017-08-15 15:00:00,25.37,25.4,25.36,25.38,955450.0,20.2147,20.2387,20.2068,20.2227,955450.0
2017-08-15 15:30:00,25.38,25.41,25.34,25.37,2083670.0,20.2227,20.2466,20.1908,20.2147,2083670.0
2017-08-16 09:30:00,25.43,25.47,25.22,25.26,1180510.0,20.2626,20.2944,20.0952,20.1271,1180510.0
2017-08-16 10:00:00,25.26,25.3,25.24,25.28,939200.0,20.1271,20.159,20.1112,20.143,939200.0
2017-08-16 10:30:00,25.29,25.36,25.27,25.33,556920.0,20.151,20.2068,20.1351,20.1829,556920.0
2017-08-16 11:00:00,25.33,25.37,25.32,25.32,460150.0,20.1829,20.2147,20.1749,20.1749,460150.0
2017-08-16 11:30:00,25.32,25.4,25.32,25.34,570860.0,20.1749,20.2387,20.1749,20.1908,570860.0
2017-08-16 12:00:00,25.35,25.44,25.33,25.41,499890.0,20.1988,20.2705,20.1829,20.2466,499890.0
2017-08-16 12:30:00,25.42,25.42,25.32,25.34,719780.0,20.2546,20.2546,20.1749,20.1908,719780.0
2017-08-16 13:00:00,25.33,25.33,25.23,25.25,707420.0,20.1829,20.1829,20.1032,20.1191,707420.0
2017-08-16 13:30:00,25.25,25.31,25.22,25.28,757770.0,20.1191,20.1669,20.0952,20.143,757770.0
2017-08-16 14:00:00,25.27,25.38,25.18,25.24,861490.0,20.1351,20.2227,20.0634,20.1112,861490.0
2017-08-16 14:30:00,25.24,25.32,25.19,25.3,591560.0,20.1112,20.1749,20.0713,20.159,591560.0
2017-08-16 15:00:00,25.3,25.35,25.27,25.31,613420.0,20.159,20.1988,20.1351,20.1669,613420.0
2017-08-16 15:30:00,25.31,25.35,25.3,25.34,1790440.0,20.1669,20.1988,20.159,20.1908,1790440.0
2017-08-17 09:30:00,25.3,25.43,25.17,25.4,1564280.0,20.159,20.2626,20.0554,20.2387,1564280.0
2017-08-17 10:00:00,25.4,25.4,25.09,25.19,1595410.0,20.2387,20.2387,19.9916,20.0713,1595410.0
2017-08-17 10:30:00,25.19,25.29,25.1,25.1,1305910.0,20.0713,20.151,19.9996,19.9996,1305910.0
2017-08-17 11:00:00,25.12,25.26,25.12,25.19,749030.0,20.0155,20.1271,20.0155,20.0713,749030.0
2017-08-17 11:30:00,25.2,25.25,25.16,25.2,642130.0,20.0793,20.1191,20.0474,20.0793,642130.0
2017-08-17 12:00:00,25.2,25.23,25.1,25.15,467700.0,20.0793,20.1032,19.9996,20.0395,467700.0
2017-08-17 12:30:00,25.15,25.16,24.88,24.9,1736650.0,20.0395,20.0474,19.8243,19.8403,1736650.0
2017-08-17 13:00:00,24.9,25.0,24.84,24.98,788820.0,19.8403,19.9199,19.7924,19.904,788820.0
2017-08-17 13:30:00,24.98,25.04,24.91,24.99,523970.0,19.904,19.9518,19.8482,19.912,523970.0
2017-08-17 14:00:00,24.99,25.03,24.89,25.0,706720.0,19.912,19.9438,19.8323,19.9199,706720.0
2017-08-17 14:30:00,24.99,24.99,24.9,24.94,916390.0,19.912,19.912,19.8403,19.8721,916390.0
2017-08-17 15:00:00,24.93,24.93,24.78,24.79,1555770.0,19.8642,19.8642,19.7446,19.7526,1555770.0
2017-08-17 15:30:00,24.79,24.82,24.67,24.7,4249660.0,19.7526,19.7765,19.657,19.6809,4249660.0
2017-08-18 09:30:00,24.73,24.93,24.61,24.62,2806010.0,19.7048,19.8642,19.6092,19.6171,2806010.0
2017-08-18 10:00:00,24.63,24.99,24.61,24.94,1665720.0,19.6251,19.912,19.6092,19.8721,1665720.0
2017-08-18 10:30:00,24.94,25.01,24.88,24.94,1114520.0,19.8721,19.9279,19.8243,19.8721,1114520.0
2017-08-18 11:00:00,24.94,25.1,24.88,25.09,996400.0,19.8721,19.9996,19.8243,19.9916,996400.0
2017-08-18 11:30:00,25.09,25.15,25.03,25.09,640660.0,19.9916,20.0395,19.9438,19.9916,640660.0
2017-08-18 12:00:00,25.1,25.12,25.0,25.06,655810.0,19.9996,20.0155,19.9199,19.9677,655810.0
2017-08-18 12:30:00,25.07,25.12,25.04,25.09,661530.0,19.9757,20.0155,19.9518,19.9916,661530.0
2017-08-18 13:00:00,25.1,25.1,25.05,25.09,708660.0,19.9996,19.9996,19.9598,19.9916,708660.0
2017-08-18 13:30:00,25.09,25.12,24.93,24.94,750060.0,19.9916,20.0155,19.8642,19.8721,750060.0
2017-08-18 14:00:00,24.94,25.04,24.93,25.03,898390.0,19.8721,19.9518,19.8642,19.9438,898390.0
2017-08-18 14:30:00,25.03,25.07,25.0,25.01,646850.0,19.9438,19.9757,19.9199,19.9279,646850.0
2017-08-18 15:00:00,25.0,25.04,24.99,25.02,632090.0,19.9199,19.9518,19.912,19.9359,632090.0
2017-08-18 15:30:00,25.02,25.05,24.92,24.94,2381480.0,19.9359,19.9598,19.8562,19.8721,2381480.0
2017-08-21 09:30:00,25.19,25.19,24.84,24.87,2047860.0,20.0713,20.0713,19.7924,19.8163,2047860.0
2017-08-21 10:00:00,24.87,24.88,24.62,24.65,1210160.0,19.8163,19.8243,19.6171,19.6411,1210160.0
2017-08-21 10:30:00,24.66,24.78,24.65,24.74,1133360.0,19.649,19.7446,19.6411,19.7128,1133360.0
2017-08-21 11:00:00,24.74,24.79,24.67,24.78,838180.0,19.7128,19.7526,19.657,19.7446,838180.0
2017-08-21 11:30:00,24.78,24.9,24.78,24.82,1326650.0,19.7446,19.8403,19.7446,19.7765,1326650.0
2017-08-21 12:00:00,24.83,24.92,24.79,24.88,629990.0,19.7845,19.8562,19.7526,19.8243,629990.0
2017-08-21 12:30:00,24.88,24.91,24.85,24.9,480990.0,19.8243,19.8482,19.8004,19.8403,480990.0
2017-08-21 13:00:00,24.9,24.95,24.86,24.88,554320.0,19.8403,19.8801,19.8084,19.8243,554320.0
2017-08-21 13:30:00,24.88,24.93,24.85,24.88,597770.0,19.8243,19.8642,19.8004,19.8243,597770.0
2017-08-21 14:00:00,24.88,24.94,24.87,24.93,705830.0,19.8243,19.8721,19.8163,19.8642,705830.0
2017-08-21 14:30:00,24.94,24.97,24.9,24.92,924000.0,19.8721,19.896,19.8403,19.8562,924000.0
2017-08-21 15:00:00,24.92,24.92,24.82,24.9,916360.0,19.8562,19.8562,19.7765,19.8403,916360.0
2017-08-21 15:30:00,24.9,24.98,24.9,24.96,1909070.0,19.8403,19.904,19.8403,19.8881,1909070.0
2017-08-22 09:30:00,25.18,25.37,25.1,25.26,3700080.0,20.0634,20.2147,19.9996,20.1271,3700080.0
2017-08-22 10:00:00,25.26,25.33,25.14,25.31,2193500.0,20.1271,20.1829,20.0315,20.1669,2193500.0
2017-08-22 10:30:00,25.31,25.4,25.25,25.39,1406420.0,20.1669,20.2387,20.1191,20.2307,1406420.0
2017-08-22 11:00:00,25.39,25.43,25.35,25.39,1517610.0,20.2307,20.2626,20.1988,20.2307,1517610.0
2017-08-22 11:30:00,25.39,25.42,25.36,25.4,1147180.0,20.2307,20.2546,20.2068,20.2387,1147180.0
2017-08-22 12:00:00,25.41,25.5,25.4,25.49,914940.0,20.2466,20.3183,20.2387,20.3104,914940.0
2017-08-22 12:30:00,25.48,25.49,25.41,25.44,732900.0,20.3024,20.3104,20.2466,20.2705,732900.0
2017-08-22 13:00:00,25.44,25.45,25.39,25.45,596560.0,20.2705,20.2785,20.2307,20.2785,596560.0
2017-08-22 13:30:00,25.45,25.47,25.42,25.46,863640.0,20.2785,20.2944,20.2546,20.2865,863640.0
2017-08-22 14:00:00,25.46,25.6,25.45,25.58,1480420.0,20.2865,20.398,20.2785,20.3821,1480420.0
2017-08-22 14:30:00,25.58,25.62,25.54,25.55,1398230.0,20.3821,20.4139,20.3502,20.3582,1398230.0
2017-08-22 15:00:00,25.55,25.6,25.53,25.54,1561570.0,20.3582,20.398,20.3422,20.3502,1561570.0
2017-08-22 15:30:00,25.54,25.58,25.51,25.52,3187320.0,20.3502,20.3821,20.3263,20.3343,3187320.0
2017-08-23 09:30:00,25.39,25.63,25.34,25.63,2392670.0,20.2307,20.4219,20.1908,20.4219,2392670.0
2017-08-23 10:00:00,25.63,25.67,25.53,25.59,1627350.0,20.4219,20.4538,20.3422,20.39,1627350.0
2017-08-23 10:30:00,25.6,25.72,25.56,25.71,1589840.0,20.398,20.4936,20.3661,20.4857,1589840.0
2017-08-23 11:00:00,25.71,25.89,25.68,25.8,2044670.0,20.4857,20.6291,20.4618,20.5574,2044670.0
2017-08-23 11:30:00,25.81,25.84,25.76,25.82,1269810.0,20.5653,20.5892,20.5255,20.5733,1269810.0
2017-08-23 12:00:00,25.81,25.81,25.7,25.71,1205980.0,20.5653,20.5653,20.4777,20.4857,1205980.0
2017-08-23 12:30:00,25.71,25.73,25.65,25.71,880580.0,20.4857,20.5016,20.4379,20.4857,880580.0
2017-08-23 13:00:00,25.71,25.77,25.63,25.67,1506950.0,20.4857,20.5335,20.4219,20.4538,1506950.0
2017-08-23 13:30:00,25.66,25.69,25.62,25.65,937860.0,20.4458,20.4697,20.4139,20.4379,937860.0
2017-08-23 14:00:00,25.65,25.7,25.64,25.64,1351810.0,20.4379,20.4777,20.4299,20.4299,1351810.0
2017-08-23 14:30:00,25.64,25.74,25.63,25.71,812140.0,20.4299,20.5096,20.4219,20.4857,812140.0
2017-08-23 15:00:00,25.71,25.72,25.67,25.7,1043100.0,20.4857,20.4936,20.4538,20.4777,1043100.0
2017-08-23 15:30:00,25.7,25.75,25.69,25.7,2551490.0,20.4777,20.5175,20.4697,20.4777,2551490.0
2017-08-24 09:30:00,25.87,25.94,25.4,25.48,4014650.0,20.6131,20.6689,20.2387,20.3024,4014650.0
2017-08-24 10:00:00,25.47,25.58,25.43,25.47,2593290.0,20.2944,20.3821,20.2626,20.2944,2593290.0
2017-08-24 10:30:00,25.47,25.62,25.4,25.42,2630940.0,20.2944,20.4139,20.2387,20.2546,2630940.0
2017-08-24 11:00:00,25.42,25.45,25.18,25.25,2191880.0,20.2546,20.2785,20.0634,20.1191,2191880.0
2017-08-24 11:30:00,25.26,25.28,25.11,25.15,3802990.0,20.1271,20.143,20.0076,20.0395,3802990.0
2017-08-24 12:00:00,25.16,25.28,25.13,25.21,3437710.0,20.0474,20.143,20.0235,20.0873,3437710.0
2017-08-24 12:30:00,25.21,25.3,25.21,25.25,2474040.0,20.0873,20.159,20.0873,20.1191,2474040.0
2017-08-24 13:00:00,25.25,25.49,25.2,25.49,2869240.0,20.1191,20.3104,20.0793,20.3104,2869240.0
2017-08-24 13:30:00,25.49,25.64,25.47,25.62,2581690.0,20.3104,20.4299,20.2944,20.4139,2581690.0
2017-08-24 14:00:00,25.61,25.67,25.51,25.61,2348620.0,20.406,20.4538,20.3263,20.406,2348620.0
2017-08-24 14:30:00,25.61,25.62,25.5,25.51,2098980.0,20.406,20.4139,20.3183,20.3263,2098980.0
2017-08-24 15:00:00,25.5,25.54,25.45,25.49,3074150.0,20.3183,20.3502,20.2785,20.3104,3074150.0
2017-08-24 15:30:00,25.49,25.58,25.41,25.48,6036160.0,20.3104,20.3821,20.2466,20.3024,6036160.0
2017-08-25 09:30:00,25.26,25.44,24.55,24.91,12597840.0,20.1271,20.2705,19.5614,19.8482,12597840.0
2017-08-25 10:00:00,24.9,25.08,24.87,24.94,5092270.0,19.8403,19.9837,19.8163,19.8721,5092270.0
2017-08-25 10:30:00,24.94,24.99,24.75,24.77,2332550.0,19.8721,19.912,19.7207,19.7367,2332550.0
2017-08-25 11:00:00,24.78,24.78,24.55,24.57,4797770.0,19.7446,19.7446,19.5614,19.5773,4797770.0
2017-08-25 11:30:00,24.57,24.7,24.44,24.66,3115650.0,19.5773,19.6809,19.4737,19.649,3115650.0
2017-08-25 12:00:00,24.66,24.68,24.58,24.59,1514070.0,19.649,19.665,19.5853,19.5932,1514070.0
2017-08-25 12:30:00,24.58,24.59,24.49,24.51,1752880.0,19.5853,19.5932,19.5136,19.5295,1752880.0
2017-08-25 13:00:00,24.51,24.56,24.47,24.52,1611680.0,19.5295,19.5693,19.4976,19.5375,1611680.0
2017-08-25 13:30:00,24.52,24.55,24.45,24.49,2549520.0,19.5375,19.5614,19.4817,19.5136,2549520.0
2017-08-25 14:00:00,24.5,24.64,24.46,24.56,2443380.0,19.5215,19.6331,19.4897,19.5693,2443380.0
2017-08-25 14:30:00,24.57,24.64,24.56,24.61,2055500.0,19.5773,19.6331,19.5693,19.6092,2055500.0
2017-08-25 15:00:00,24.61,24.63,24.45,24.49,4224480.0,19.6092,19.6251,19.4817,19.5136,4224480.0
2017-08-25 15:30:00,24.49,24.62,24.38,24.53,9465290.0,19.5136,19.6171,19.4259,19.5454,9465290.0
2017-08-28 09:30:00,24.71,24.76,24.37,24.42,3797150.0,19.6889,19.7287,19.418,19.4578,3797150.0
2017-08-28 10:00:00,24.43,24.58,24.43,24.45,1812590.0,19.4658,19.5853,19.4658,19.4817,1812590.0
2017-08-28 10:30:00,24.46,24.59,24.45,24.53,1431040.0,19.4897,19.5932,19.4817,19.5454,1431040.0
2017-08-28 11:00:00,24.53,24.55,24.47,24.53,1101370.0,19.5454,19.5614,19.4976,19.5454,1101370.0
2017-08-28 11:30:00,24.53,24.55,24.47,24.51,1421350.0,19.5454,19.5614,19.4976,19.5295,1421350.0
2017-08-28 12:00:00,24.52,24.52,24.41,24.45,1496280.0,19.5375,19.5375,19.4498,19.4817,1496280.0
2017-08-28 12:30:00,24.45,24.5,24.44,24.46,877970.0,19.4817,19.5215,19.4737,19.4897,877970.0
2017-08-28 13:00:00,24.45,24.48,24.43,24.45,839910.0,19.4817,19.5056,19.4658,19.4817,839910.0
2017-08-28 13:30:00,24.46,24.48,24.42,24.48,971700.0,19.4897,19.5056,19.4578,19.5056,971700.0
2017-08-28 14:00:00,24.48,24.48,24.42,24.43,1058360.0,19.5056,19.5056,19.4578,19.4658,1058360.0
2017-08-28 14:30:00,24.44,24.44,24.37,24.42,1561600.0,19.4737,19.4737,19.418,19.4578,1561600.0
2017-08-28 15:00:00,24.42,24.45,24.33,24.34,2654410.0,19.4578,19.4817,19.3861,19.394,2654410.0
2017-08-28 15:30:00,24.35,24.37,24.25,24.32,5367300.0,19.402,19.418,19.3223,19.3781,5367300.0
2017-08-29 09:30:00,24.13,24.16,24.0,24.14,4786490.0,19.2267,19.2506,19.1231,19.2347,4786490.0
2017-08-29 10:00:00,24.13,24.33,24.13,24.3,2960390.0,19.2267,19.3861,19.2267,19.3622,2960390.0
2017-08-29 10:30:00,24.3,24.46,24.3,24.41,2106290.0,19.3622,19.4897,19.3622,19.4498,2106290.0
2017-08-29 11:00:00,24.41,24.42,24.15,24.16,2546640.0,19.4498,19.4578,19.2427,19.2506,2546640.0
2017-08-29 11:30:00,24.16,24.31,24.14,24.29,1758270.0,19.2506,19.3701,19.2347,19.3542,1758270.0
2017-08-29 12:00:00,24.28,24.33,24.24,24.28,973270.0,19.3462,19.3861,19.3144,19.3462,973270.0
2017-08-29 12:30:00,24.28,24.29,24.23,24.27,716110.0,19.3462,19.3542,19.3064,19.3383,716110.0
2017-08-29 13:00:00,24.27,24.32,24.2,24.25,841310.0,19.3383,19.3781,19.2825,19.3223,841310.0
2017-08-29 13:30:00,24.25,24.27,24.17,24.22,1060540.0,19.3223,19.3383,19.2586,19.2984,1060540.0
2017-08-29 14:00:00,24.22,24.32,24.22,24.26,1029550.0,19.2984,19.3781,19.2984,19.3303,1029550.0
2017-08-29 14:30:00,24.26,24.33,24.25,24.31,1078060.0,19.3303,19.3861,19.3223,19.3701,1078060.0
2017-08-29 15:00:00,24.3,24.32,24.28,24.28,1589440.0,19.3622,19.3781,19.3462,19.3462,1589440.0
2017-08-29 15:30:00,24.29,24.29,24.15,24.16,4632360.0,19.3542,19.3542,19.2427,19.2506,4632360.0
2017-08-30 09:30:00,24.16,24.35,24.09,24.28,2763490.0,19.2506,19.402,19.1948,19.3462,2763490.0
2017-08-30 10:00:00,24.28,24.34,24.23,24.29,2013220.0,19.3462,19.394,19.3064,19.3542,2013220.0
2017-08-30 10:30:00,24.3,24.38,24.25,24.36,1336620.0,19.3622,19.4259,19.3223,19.41,1336620.0
2017-08-30 11:00:00,24.37,24.4,24.34,24.39,1100120.0,19.418,19.4419,19.394,19.4339,1100120.0
2017-08-30 11:30:00,24.39,24.43,24.34,24.39,715640.0,19.4339,19.4658,19.394,19.4339,715640.0
2017-08-30 12:00:00,24.39,24.42,24.38,24.4,629370.0,19.4339,19.4578,19.4259,19.4419,629370.0
2017-08-30 12:30:00,24.4,24.47,24.38,24.46,766250.0,19.4419,19.4976,19.4259,19.4897,766250.0
2017-08-30 13:00:00,24.46,24.51,24.45,24.5,598490.0,19.4897,19.5295,19.4817,19.5215,598490.0
2017-08-30 13:30:00,24.5,24.57,24.49,24.55,741610.0,19.5215,19.5773,19.5136,19.5614,741610.0
2017-08-30 14:00:00,24.55,24.56,24.5,24.52,809620.0,19.5614,19.5693,19.5215,19.5375,809620.0
2017-08-30 14:30:00,24.52,24.56,24.51,24.55,574490.0,19.5375,19.5693,19.5295,19.5614,574490.0
2017-08-30 15:00:00,24.55,24.62,24.54,24.61,1114730.0,19.5614,19.6171,19.5534,19.6092,1114730.0
2017-08-30 15:30:00,24.61,24.63,24.54,24.6,2477600.0,19.6092,19.6251,19.5534,19.6012,2477600.0
2017-08-31 09:30:00,24.66,24.83,24.56,24.76,2561980.0,19.649,19.7845,19.5693,19.7287,2561980.0
2017-08-31 10:00:00,24.75,24.84,24.71,24.78,1267890.0,19.7207,19.7924,19.6889,19.7446,1267890.0
2017-08-31 10:30:00,24.78,24.84,24.75,24.82,1150700.0,19.7446,19.7924,19.7207,19.7765,1150700.0
2017-08-31 11:00:00,24.82,24.91,24.78,24.87,1458470.0,19.7765,19.8482,19.7446,19.8163,1458470.0
2017-08-31 11:30:00,24.87,24.95,24.81,24.91,1054880.0,19.8163,19.8801,19.7685,19.8482,1054880.0
2017-08-31 12:00:00,24.91,24.97,24.91,24.93,708940.0,19.8482,19.896,19.8482,19.8642,708940.0
2017-08-31 12:30:00,24.94,24.95,24.9,24.93,606910.0,19.8721,19.8801,19.8403,19.8642,606910.0
2017-08-31 13:00:00,24.93,24.98,24.93,24.95,852920.0,19.8642,19.904,19.8642,19.8801,852920.0
2017-08-31 13:30:00,24.95,24.99,24.93,24.98,995920.0,19.8801,19.912,19.8642,19.904,995920.0
2017-08-31 14:00:00,24.98,25.05,24.96,25.05,1491230.0,19.904,19.9598,19.8881,19.9598,1491230.0
2017-08-31 14:30:00,25.06,25.16,25.05,25.15,1385810.0,19.9677,20.0474,19.9598,20.0395,1385810.0
2017-08-31 15:00:00,25.15,25.22,25.13,25.21,2041910.0,20.0395,20.0952,20.0235,20.0873,2041910.0
2017-08-31 15:30:00,25.21,25.25,25.17,25.21,4985380.0,20.0873,20.1191,20.0554,20.0873,4985380.0
2017-09-01 09:30:00,25.23,25.51,25.23,25.38,5059550.0,20.1032,20.3263,20.1032,20.2227,5059550.0
2017-09-01 10:00:00,25.39,25.48,25.3,25.4,1616700.0,20.2307,20.3024,20.159,20.2387,1616700.0
2017-09-01 10:30:00,25.4,25.5,25.4,25.47,1061900.0,20.2387,20.3183,20.2387,20.2944,1061900.0
2017-09-01 11:00:00,25.47,25.53,25.44,25.47,1442440.0,20.2944,20.3422,20.2705,20.2944,1442440.0
2017-09-01 11:30:00,25.46,25.51,25.4,25.51,1239980.0,20.2865,20.3263,20.2387,20.3263,1239980.0
2017-09-01 12:00:00,25.51,25.51,25.45,25.48,699480.0,20.3263,20.3263,20.2785,20.3024,699480.0
2017-09-01 12:30:00,25.48,25.49,25.44,25.44,503670.0,20.3024,20.3104,20.2705,20.2705,503670.0
2017-09-01 13:00:00,25.44,25.44,25.37,25.4,725290.0,20.2705,20.2705,20.2147,20.2387,725290.0
2017-09-01 13:30:00,25.4,25.41,25.36,25.38,496970.0,20.2387,20.2466,20.2068,20.2227,496970.0
2017-09-01 14:00:00,25.38,25.39,25.27,25.29,764460.0,20.2227,20.2307,20.1351,20.151,764460.0
2017-09-01 14:30:00,25.29,25.31,25.24,25.27,924370.0,20.151,20.1669,20.1112,20.1351,924370.0
2017-09-01 15:00:00,25.27,25.31,25.27,25.3,819380.0,20.1351,20.1669,20.1351,20.159,819380.0
2017-09-01 15:30:00,25.3,25.33,25.27,25.27,2224650.0,20.159,20.1829,20.1351,20.1351,2224650.0
2017-09-05 09:30:00,25.01,25.26,24.92,25.12,3325150.0,19.9279,20.1271,19.8562,20.0155,3325150.0
2017-09-05 10:00:00,25.1,25.27,25.01,25.1,1890210.0,19.9996,20.1351,19.9279,19.9996,1890210.0
2017-09-05 10:30:00,25.1,25.19,25.04,25.07,1243940.0,19.9996,20.0713,19.9518,19.9757,1243940.0
2017-09-05 11:00:00,25.09,25.09,24.89,24.96,1338920.0,19.9916,19.9916,19.8323,19.8881,1338920.0
2017-09-05 11:30:00,24.96,24.98,24.93,24.94,946920.0,19.8881,19.904,19.8642,19.8721,946920.0
2017-09-05 12:00:00,24.94,24.94,24.76,24.79,1597580.0,19.8721,19.8721,19.7287,19.7526,1597580.0
2017-09-05 12:30:00,24.78,24.86,24.7,24.85,1164280.0,19.7446,19.8084,19.6809,19.8004,1164280.0
2017-09-05 13:00:00,24.85,24.92,24.73,24.89,1361570.0,19.8004,19.8562,19.7048,19.8323,1361570.0
2017-09-05 13:30:00,24.88,24.94,24.84,24.92,825730.0,19.8243,19.8721,19.7924,19.8562,825730.0
2017-09-05 14:00:00,24.93,24.97,24.86,24.96,668200.0,19.8642,19.896,19.8084,19.8881,668200.0
2017-09-05 14:30:00,24.95,24.98,24.92,24.94,578340.0,19.8801,19.904,19.8562,19.8721,578340.0
2017-09-05 15:00:00,24.94,24.98,24.88,24.93,685590.0,19.8721,19.904,19.8243,19.8642,685590.0
2017-09-05 15:30:00,24.94,24.97,24.86,24.9,2415420.0,19.8721,19.896,19.8084,19.8403,2415420.0
2017-09-06 09:30:00,25.06,25.13,24.84,24.99,1652070.0,19.9677,20.0235,19.7924,19.912,1652070.0
2017-09-06 10:00:00,24.98,25.02,24.86,24.87,677080.0,19.904,19.9359,19.8084,19.8163,677080.0
2017-09-06 10:30:00,24.88,24.97,24.83,24.86,682730.0,19.8243,19.896,19.7845,19.8084,682730.0
2017-09-06 11:00:00,24.86,24.9,24.77,24.87,671410.0,19.8084,19.8403,19.7367,19.8163,671410.0
2017-09-06 11:30:00,24.86,24.95,24.84,24.94,304260.0,19.8084,19.8801,19.7924,19.8721,304260.0
2017-09-06 12:00:00,24.95,24.95,24.89,24.95,542840.0,19.8801,19.8801,19.8323,19.8801,542840.0
2017-09-06 12:30:00,24.95,24.99,24.94,24.98,491860.0,19.8801,19.912,19.8721,19.904,491860.0
2017-09-06 13:00:00,24.98,25.08,24.98,25.03,804060.0,19.904,19.9837,19.904,19.9438,804060.0
2017-09-06 13:30:00,25.04,25.04,24.99,25.02,375580.0,19.9518,19.9518,19.912,19.9359,375580.0
2017-09-06 14:00:00,25.02,25.07,25.0,25.05,460820.0,19.9359,19.9757,19.9199,19.9598,460820.0
2017-09-06 14:30:00,25.04,25.07,25.0,25.01,334270.0,19.9518,19.9757,19.9199,19.9279,334270.0
2017-09-06 15:00:00,25.01,25.03,24.99,25.02,690940.0,19.9279,19.9438,19.912,19.9359,690940.0
2017-09-06 15:30:00,25.03,25.03,24.92,24.93,1987430.0,19.9438,19.9438,19.8562,19.8642,1987430.0
2017-09-07 09:30:00,24.98,25.0,24.87,24.9,936490.0,19.904,19.9199,19.8163,19.8403,936490.0
2017-09-07 10:00:00,24.9,24.94,24.83,24.87,662960.0,19.8403,19.8721,19.7845,19.8163,662960.0
2017-09-07 10:30:00,24.88,24.97,24.87,24.95,1103050.0,19.8243,19.896,19.8163,19.8801,1103050.0
2017-09-07 11:00:00,24.95,24.97,24.88,24.91,667380.0,19.8801,19.896,19.8243,19.8482,667380.0
2017-09-07 11:30:00,24.91,24.97,24.89,24.9,479570.0,19.8482,19.896,19.8323,19.8403,479570.0
2017-09-07 12:00:00,24.9,24.96,24.89,24.91,324170.0,19.8403,19.8881,19.8323,19.8482,324170.0
2017-09-07 12:30:00,24.9,24.93,24.84,24.86,564180.0,19.8403,19.8642,19.7924,19.8084,564180.0
2017-09-07 13:00:00,24.86,24.91,24.86,24.9,263930.0,19.8084,19.8482,19.8084,19.8403,263930.0
2017-09-07 13:30:00,24.9,24.92,24.83,24.85,592480.0,19.8403,19.8562,19.7845,19.8004,592480.0
2017-09-07 14:00:00,24.85,24.87,24.81,24.82,491470.0,19.8004,19.8163,19.7685,19.7765,491470.0
2017-09-07 14:30:00,24.81,24.82,24.73,24.76,898880.0,19.7685,19.7765,19.7048,19.7287,898880.0
2017-09-07 15:00:00,24.76,24.77,24.7,24.71,777370.0,19.7287,19.7367,19.6809,19.6889,777370.0
2017-09-07 15:30:00,24.71,24.71,24.61,24.66,3349310.0,19.6889,19.6889,19.6092,19.649,3349310.0
2017-09-08 09:30:00,24.61,24.64,24.48,24.54,1408870.0,19.6092,19.6331,19.5056,19.5534,1408870.0
2017-09-08 10:00:00,24.56,24.58,24.47,24.52,520390.0,19.5693,19.5853,19.4976,19.5375,520390.0
2017-09-08 10:30:00,24.52,24.56,24.49,24.55,644900.0,19.5375,19.5693,19.5136,19.5614,644900.0
2017-09-08 11:00:00,24.55,24.59,24.48,24.49,645650.0,19.5614,19.5932,19.5056,19.5136,645650.0
2017-09-08 11:30:00,24.49,24.49,24.41,24.43,757330.0,19.5136,19.5136,19.4498,19.4658,757330.0
2017-09-08 12:00:00,24.43,24.44,24.38,24.39,1138630.0,19.4658,19.4737,19.4259,19.4339,1138630.0
2017-09-08 12:30:00,24.39,24.48,24.39,24.43,667150.0,19.4339,19.5056,19.4339,19.4658,667150.0
2017-09-08 13:00:00,24.44,24.51,24.44,24.51,544790.0,19.4737,19.5295,19.4737,19.5295,544790.0
2017-09-08 13:30:00,24.51,24.51,24.43,24.46,642070.0,19.5295,19.5295,19.4658,19.4897,642070.0
2017-09-08 14:00:00,24.46,24.49,24.43,24.44,681190.0,19.4897,19.5136,19.4658,19.4737,681190.0
2017-09-08 14:30:00,24.43,24.44,24.36,24.4,778660.0,19.4658,19.4737,19.41,19.4419,778660.0
2017-09-08 15:00:00,24.4,24.42,24.31,24.33,1135800.0,19.4419,19.4578,19.3701,19.3861,1135800.0
2017-09-08 15:30:00,24.33,24.45,24.31,24.41,3057630.0,19.3861,19.4817,19.3701,19.4498,3057630.0
2017-09-11 09:30:00,24.71,24.79,24.6,24.72,2173130.0,19.6889,19.7526,19.6012,19.6968,2173130.0
2017-09-11 10:00:00,24.72,24.77,24.7,24.71,1205530.0,19.6968,19.7367,19.6809,19.6889,1205530.0
2017-09-11 10:30:00,24.71,24.76,24.66,24.69,687170.0,19.6889,19.7287,19.649,19.6729,687170.0
2017-09-11 11:00:00,24.69,24.75,24.68,24.69,758410.0,19.6729,19.7207,19.665,19.6729,758410.0
2017-09-11 11:30:00,24.69,24.78,24.69,24.75,457830.0,19.6729,19.7446,19.6729,19.7207,457830.0
2017-09-11 12:00:00,24.75,24.76,24.73,24.75,495090.0,19.7207,19.7287,19.7048,19.7207,495090.0
2017-09-11 12:30:00,24.76,24.78,24.71,24.73,597030.0,19.7287,19.7446,19.6889,19.7048,597030.0
2017-09-11 13:00:00,24.74,24.82,24.73,24.79,707110.0,19.7128,19.7765,19.7048,19.7526,707110.0
2017-09-11 13:30:00,24.79,24.81,24.76,24.8,333980.0,19.7526,19.7685,19.7287,19.7606,333980.0
2017-09-11 14:00:00,24.8,24.82,24.78,24.78,814640.0,19.7606,19.7765,19.7446,19.7446,814640.0
2017-09-11 14:30:00,24.78,24.79,24.73,24.74,399740.0,19.7446,19.7526,19.7048,19.7128,399740.0
2017-09-11 15:00:00,24.74,24.81,24.74,24.79,589480.0,19.7128,19.7685,19.7128,19.7526,589480.0
2017-09-11 15:30:00,24.79,24.81,24.74,24.77,1793310.0,19.7526,19.7685,19.7128,19.7367,1793310.0
2017-09-12 09:30:00,24.97,24.97,24.74,24.77,1969660.0,19.896,19.896,19.7128,19.7367,1969660.0
2017-09-12 10:00:00,24.78,24.78,24.63,24.65,885700.0,19.7446,19.7446,19.6251,19.6411,885700.0
2017-09-12 10:30:00,24.65,24.66,24.55,24.56,1149270.0,19.6411,19.649,19.5614,19.5693,1149270.0
2017-09-12 11:00:00,24.57,24.8,24.57,24.79,859930.0,19.5773,19.7606,19.5773,19.7526,859930.0
2017-09-12 11:30:00,24.79,24.8,24.72,24.73,621400.0,19.7526,19.7606,19.6968,19.7048,621400.0
2017-09-12 12:00:00,24.74,24.79,24.73,24.79,748550.0,19.7128,19.7526,19.7048,19.7526,748550.0
2017-09-12 12:30:00,24.79,24.83,24.75,24.83,660650.0,19.7526,19.7845,19.7207,19.7845,660650.0
2017-09-12 13:00:00,24.83,24.86,24.8,24.82,761090.0,19.7845,19.8084,19.7606,19.7765,761090.0
2017-09-12 13:30:00,24.82,24.86,24.79,24.79,740670.0,19.7765,19.8084,19.7526,19.7526,740670.0
2017-09-12 14:00:00,24.78,24.83,24.7,24.71,633970.0,19.7446,19.7845,19.6809,19.6889,633970.0
2017-09-12 14:30:00,24.71,24.73,24.67,24.72,1177590.0,19.6889,19.7048,19.657,19.6968,1177590.0
2017-09-12 15:00:00,24.71,24.73,24.64,24.67,1210450.0,19.6889,19.7048,19.6331,19.657,1210450.0
2017-09-12 15:30:00,24.67,24.74,24.66,24.71,1917360.0,19.657,19.7128,19.649,19.6889,1917360.0
2017-09-13 09:30:00,24.58,24.7,24.53,24.7,2176680.0,19.5853,19.6809,19.5454,19.6809,2176680.0
2017-09-13 10:00:00,24.7,24.7,24.54,24.54,742650.0,19.6809,19.6809,19.5534,19.5534,742650.0
2017-09-13 10:30:00,24.55,24.61,24.55,24.6,936260.0,19.5614,19.6092,19.5614,19.6012,936260.0
2017-09-13 11:00:00,24.6,24.61,24.55,24.6,586670.0,19.6012,19.6092,19.5614,19.6012,586670.0
2017-09-13 11:30:00,24.59,24.6,24.52,24.55,1231270.0,19.5932,19.6012,19.5375,19.5614,1231270.0
2017-09-13 12:00:00,24.55,24.67,24.55,24.66,830870.0,19.5614,19.657,19.5614,19.649,830870.0
2017-09-13 12:30:00,24.66,24.78,24.66,24.71,3196870.0,19.649,19.7446,19.649,19.6889,3196870.0
2017-09-13 13:00:00,24.71,24.79,24.69,24.79,637080.0,19.6889,19.7526,19.6729,19.7526,637080.0
2017-09-13 13:30:00,24.79,24.79,24.71,24.75,464030.0,19.7526,19.7526,19.6889,19.7207,464030.0
2017-09-13 14:00:00,24.76,24.76,24.7,24.72,465470.0,19.7287,19.7287,19.6809,19.6968,465470.0
2017-09-13 14:30:00,24.72,24.74,24.69,24.69,463570.0,19.6968,19.7128,19.6729,19.6729,463570.0
2017-09-13 15:00:00,24.7,24.74,24.6,24.62,744970.0,19.6809,19.7128,19.6012,19.6171,744970.0
2017-09-13 15:30:00,24.62,24.63,24.53,24.62,2585600.0,19.6171,19.6251,19.5454,19.6171,2585600.0
2017-09-14 09:30:00,24.46,24.53,24.32,24.43,2661240.0,19.4897,19.5454,19.3781,19.4658,2661240.0
2017-09-14 10:00:00,24.43,24.58,24.41,24.58,1193240.0,19.4658,19.5853,19.4498,19.5853,1193240.0
2017-09-14 10:30:00,24.58,24.6,24.55,24.57,1371470.0,19.5853,19.6012,19.5614,19.5773,1371470.0
2017-09-14 11:00:00,24.57,24.67,24.56,24.58,1467850.0,19.5773,19.657,19.5693,19.5853,1467850.0
2017-09-14 11:30:00,24.58,24.62,24.55,24.59,1194140.0,19.5853,19.6171,19.5614,19.5932,1194140.0
2017-09-14 12:00:00,24.59,24.62,24.55,24.59,967990.0,19.5932,19.6171,19.5614,19.5932,967990.0
2017-09-14 12:30:00,24.59,24.71,24.59,24.7,1107220.0,19.5932,19.6889,19.5932,19.6809,1107220.0
2017-09-14 13:00:00,24.69,24.71,24.66,24.69,1303230.0,19.6729,19.6889,19.649,19.6729,1303230.0
2017-09-14 13:30:00,24.68,24.71,24.68,24.71,786410.0,19.665,19.6889,19.665,19.6889,786410.0
2017-09-14 14:00:00,24.7,24.74,24.67,24.73,1242870.0,19.6809,19.7128,19.657,19.7048,1242870.0
2017-09-14 14:30:00,24.73,24.75,24.7,24.72,1142680.0,19.7048,19.7207,19.6809,19.6968,1142680.0
2017-09-14 15:00:00,24.72,24.74,24.65,24.68,1744780.0,19.6968,19.7128,19.6411,19.665,1744780.0
2017-09-14 15:30:00,24.68,24.73,24.64,24.7,3493550.0,19.665,19.7048,19.6331,19.6809,3493550.0
2017-09-15 09:30:00,24.76,24.76,24.51,24.52,6793220.0,19.7287,19.7287,19.5295,19.5375,6793220.0
2017-09-15 10:00:00,24.51,24.66,24.51,24.62,1484000.0,19.5295,19.649,19.5295,19.6171,1484000.0
2017-09-15 10:30:00,24.62,24.81,24.61,24.79,2377660.0,19.6171,19.7685,19.6092,19.7526,2377660.0
2017-09-15 11:00:00,24.78,24.93,24.78,24.93,2985920.0,19.7446,19.8642,19.7446,19.8642,2985920.0
2017-09-15 11:30:00,24.92,25.0,24.85,24.99,2282780.0,19.8562,19.9199,19.8004,19.912,2282780.0
2017-09-15 12:00:00,24.99,25.1,24.95,25.1,1944570.0,19.912,19.9996,19.8801,19.9996,1944570.0
2017-09-15 12:30:00,25.1,25.12,24.97,24.98,1403330.0,19.9996,20.0155,19.896,19.904,1403330.0
2017-09-15 13:00:00,24.98,25.06,24.98,25.01,990150.0,19.904,19.9677,19.904,19.9279,990150.0
2017-09-15 13:30:00,25.0,25.04,24.98,25.0,818420.0,19.9199,19.9518,19.904,19.9199,818420.0
2017-09-15 14:00:00,24.99,25.05,24.97,25.0,1296410.0,19.912,19.9598,19.896,19.9199,1296410.0
2017-09-15 14:30:00,25.0,25.05,24.99,25.04,1012610.0,19.9199,19.9598,19.912,19.9518,1012610.0
2017-09-15 15:00:00,25.04,25.1,25.02,25.08,1634880.0,19.9518,19.9996,19.9359,19.9837,1634880.0
2017-09-15 15:30:00,25.08,25.08,25.02,25.05,4789030.0,19.9837,19.9837,19.9359,19.9598,4789030.0
2017-09-18 09:30:00,25.12,25.28,24.92,24.98,4086980.0,20.0973,20.2253,19.9373,19.9853,4086980.0
2017-09-18 10:00:00,24.96,25.0,24.88,24.92,1683660.0,19.9693,20.0013,19.9053,19.9373,1683660.0
2017-09-18 10:30:00,24.92,24.94,24.86,24.89,1451330.0,19.9373,19.9533,19.8893,19.9133,1451330.0
2017-09-18 11:00:00,24.89,25.01,24.89,24.98,1080280.0,19.9133,20.0093,19.9133,19.9853,1080280.0
2017-09-18 11:30:00,25.0,25.07,24.98,25.05,715020.0,20.0013,20.0573,19.9853,20.0413,715020.0
2017-09-18 12:00:00,25.05,25.21,25.05,25.21,1393300.0,20.0413,20.1693,20.0413,20.1693,1393300.0
2017-09-18 12:30:00,25.21,25.24,25.17,25.23,989550.0,20.1693,20.1933,20.1373,20.1853,989550.0
2017-09-18 13:00:00,25.23,25.24,25.18,25.19,571270.0,20.1853,20.1933,20.1453,20.1533,571270.0
2017-09-18 13:30:00,25.19,25.25,25.19,25.22,602810.0,20.1533,20.2013,20.1533,20.1773,602810.0
2017-09-18 14:00:00,25.22,25.23,25.02,25.02,1026270.0,20.1773,20.1853,20.0173,20.0173,1026270.0
2017-09-18 14:30:00,25.03,25.05,24.91,24.97,1477080.0,20.0253,20.0413,19.9293,19.9773,1477080.0
2017-09-18 15:00:00,24.97,24.97,24.91,24.93,922380.0,19.9773,19.9773,19.9293,19.9453,922380.0
2017-09-18 15:30:00,24.93,25.0,24.92,24.97,2240740.0,19.9453,20.0013,19.9373,19.9773,2240740.0
2017-09-19 09:30:00,25.12,25.18,24.83,24.86,2166080.0,20.0973,20.1453,19.8653,19.8893,2166080.0
2017-09-19 10:00:00,24.86,24.98,24.85,24.96,1225420.0,19.8893,19.9853,19.8813,19.9693,1225420.0
2017-09-19 10:30:00,24.97,25.04,24.97,25.01,1290670.0,19.9773,20.0333,19.9773,20.0093,1290670.0
2017-09-19 11:00:00,25.0,25.0,24.91,24.97,910840.0,20.0013,20.0013,19.9293,19.9773,910840.0
2017-09-19 11:30:00,24.97,24.97,24.92,24.94,844650.0,19.9773,19.9773,19.9373,19.9533,844650.0
2017-09-19 12:00:00,24.94,25.0,24.93,24.95,580750.0,19.9533,20.0013,19.9453,19.9613,580750.0
2017-09-19 12:30:00,24.95,25.14,24.94,25.14,2696120.0,19.9613,20.1133,19.9533,20.1133,2696120.0
2017-09-19 13:00:00,25.14,25.14,24.98,24.98,1054520.0,20.1133,20.1133,19.9853,19.9853,1054520.0
2017-09-19 13:30:00,24.98,25.07,24.98,25.06,706460.0,19.9853,20.0573,19.9853,20.0493,706460.0
2017-09-19 14:00:00,25.06,25.07,24.97,24.98,675730.0,20.0493,20.0573,19.9773,19.9853,675730.0
2017-09-19 14:30:00,24.98,25.04,24.97,24.98,431840.0,19.9853,20.0333,19.9773,19.9853,431840.0
2017-09-19 15:00:00,24.97,25.03,24.96,25.03,578050.0,19.9773,20.0253,19.9693,20.0253,578050.0
2017-09-19 15:30:00,25.04,25.04,24.96,24.97,2116000.0,20.0333,20.0333,19.9693,19.9773,2116000.0
2017-09-20 09:30:00,24.97,24.99,24.61,24.64,3875150.0,19.9773,19.9933,19.6892,19.7132,3875150.0
2017-09-20 10:00:00,24.63,24.67,24.56,24.56,2472290.0,19.7052,19.7372,19.6492,19.6492,2472290.0
2017-09-20 10:30:00,24.56,24.61,24.22,24.25,3939590.0,19.6492,19.6892,19.3772,19.4012,3939590.0
2017-09-20 11:00:00,24.24,24.31,24.15,24.21,3724980.0,19.3932,19.4492,19.3212,19.3692,3724980.0
2017-09-20 11:30:00,24.2,24.24,24.12,24.15,2750530.0,19.3612,19.3932,19.2972,19.3212,2750530.0
2017-09-20 12:00:00,24.15,24.26,24.14,24.21,1627340.0,19.3212,19.4092,19.3132,19.3692,1627340.0
2017-09-20 12:30:00,24.22,24.26,24.12,24.23,1911760.0,19.3772,19.4092,19.2972,19.3852,1911760.0
2017-09-20 13:00:00,24.23,24.23,24.04,24.04,1820290.0,19.3852,19.3852,19.2332,19.2332,1820290.0
2017-09-20 13:30:00,24.04,24.09,23.99,24.04,1768600.0,19.2332,19.2732,19.1932,19.2332,1768600.0
2017-09-20 14:00:00,24.04,24.04,23.79,23.82,6028830.0,19.2332,19.2332,19.0332,19.0572,6028830.0
2017-09-20 14:30:00,23.81,24.11,23.79,24.0,4601280.0,19.0492,19.2892,19.0332,19.2012,4601280.0
2017-09-20 15:00:00,23.99,24.13,23.99,24.08,2373410.0,19.1932,19.3052,19.1932,19.2652,2373410.0
2017-09-20 15:30:00,24.07,24.35,24.07,24.29,6274870.0,19.2572,19.4812,19.2572,19.4332,6274870.0
2017-09-21 09:30:00,24.2,24.27,23.9,23.96,3445060.0,19.3612,19.4172,19.1212,19.1692,3445060.0
2017-09-21 10:00:00,23.96,24.01,23.83,23.88,2943620.0,19.1692,19.2092,19.0652,19.1052,2943620.0
2017-09-21 10:30:00,23.89,24.01,23.82,24.01,1662350.0,19.1132,19.2092,19.0572,19.2092,1662350.0
2017-09-21 11:00:00,24.02,24.04,23.93,23.93,2104570.0,19.2172,19.2332,19.1452,19.1452,2104570.0
2017-09-21 11:30:00,23.93,24.09,23.93,24.07,1106380.0,19.1452,19.2732,19.1452,19.2572,1106380.0
2017-09-21 12:00:00,24.08,24.12,24.05,24.1,1112060.0,19.2652,19.2972,19.2412,19.2812,1112060.0
2017-09-21 12:30:00,24.09,24.1,24.02,24.05,645770.0,19.2732,19.2812,19.2172,19.2412,645770.0
2017-09-21 13:00:00,24.05,24.11,24.05,24.08,606290.0,19.2412,19.2892,19.2412,19.2652,606290.0
2017-09-21 13:30:00,24.09,24.11,24.07,24.09,407100.0,19.2732,19.2892,19.2572,19.2732,407100.0
2017-09-21 14:00:00,24.09,24.12,24.06,24.11,680010.0,19.2732,19.2972,19.2492,19.2892,680010.0
2017-09-21 14:30:00,24.11,24.12,23.99,24.0,1805920.0,19.2892,19.2972,19.1932,19.2012,1805920.0
2017-09-21 15:00:00,24.0,24.13,23.98,24.11,1136490.0,19.2012,19.3052,19.1852,19.2892,1136490.0
2017-09-21 15:30:00,24.11,24.17,24.03,24.04,2983420.0,19.2892,19.3372,19.2252,19.2332,2983420.0
2017-09-22 09:30:00,23.83,24.08,23.83,23.99,2509780.0,19.0652,19.2652,19.0652,19.1932,2509780.0
2017-09-22 10:00:00,23.98,24.03,23.94,23.95,1764850.0,19.1852,19.2252,19.1532,19.1612,1764850.0
2017-09-22 10:30:00,23.95,23.96,23.81,23.82,1493450.0,19.1612,19.1692,19.0492,19.0572,1493450.0
2017-09-22 11:00:00,23.82,23.96,23.81,23.92,1429230.0,19.0572,19.1692,19.0492,19.1372,1429230.0
2017-09-22 11:30:00,23.92,23.94,23.84,23.88,768430.0,19.1372,19.1532,19.0732,19.1052,768430.0
2017-09-22 12:00:00,23.89,23.9,23.83,23.83,815470.0,19.1132,19.1212,19.0652,19.0652,815470.0
2017-09-22 12:30:00,23.83,23.96,23.82,23.93,773810.0,19.0652,19.1692,19.0572,19.1452,773810.0
2017-09-22 13:00:00,23.93,23.94,23.86,23.9,785180.0,19.1452,19.1532,19.0892,19.1212,785180.0
2017-09-22 13:30:00,23.9,23.95,23.88,23.95,824390.0,19.1212,19.1612,19.1052,19.1612,824390.0
2017-09-22 14:00:00,23.95,23.96,23.93,23.95,1037600.0,19.1612,19.1692,19.1452,19.1612,1037600.0
2017-09-22 14:30:00,23.95,23.97,23.94,23.95,788790.0,19.1612,19.1772,19.1532,19.1612,788790.0
2017-09-22 15:00:00,23.95,23.97,23.87,23.87,1171640.0,19.1612,19.1772,19.0972,19.0972,1171640.0
2017-09-22 15:30:00,23.87,24.0,23.87,23.92,3559340.0,19.0972,19.2012,19.0972,19.1372,3559340.0
2017-09-25 09:30:00,23.77,23.78,23.15,23.43,6306290.0,19.0172,19.0252,18.5212,18.7452,6306290.0
2017-09-25 10:00:00,23.44,23.67,23.44,23.58,2810870.0,18.7532,18.9372,18.7532,18.8652,2810870.0
2017-09-25 10:30:00,23.59,23.59,23.29,23.31,1608630.0,18.8732,18.8732,18.6332,18.6492,1608630.0
2017-09-25 11:00:00,23.29,23.44,23.25,23.41,1859170.0,18.6332,18.7532,18.6012,18.7292,1859170.0
2017-09-25 11:30:00,23.41,23.41,23.24,23.31,1880880.0,18.7292,18.7292,18.5932,18.6492,1880880.0
2017-09-25 12:00:00,23.32,23.37,23.22,23.37,1518820.0,18.6572,18.6972,18.5772,18.6972,1518820.0
2017-09-25 12:30:00,23.37,23.48,23.35,23.46,1402960.0,18.6972,18.7852,18.6812,18.7692,1402960.0
2017-09-25 13:00:00,23.46,23.61,23.45,23.55,1157300.0,18.7692,18.8892,18.7612,18.8412,1157300.0
2017-09-25 13:30:00,23.55,23.58,23.46,23.47,1426080.0,18.8412,18.8652,18.7692,18.7772,1426080.0
2017-09-25 14:00:00,23.47,23.54,23.45,23.49,1195330.0,18.7772,18.8332,18.7612,18.7932,1195330.0
2017-09-25 14:30:00,23.49,23.54,23.42,23.51,2127820.0,18.7932,18.8332,18.7372,18.8092,2127820.0
2017-09-25 15:00:00,23.51,23.53,23.45,23.52,1456730.0,18.8092,18.8252,18.7612,18.8172,1456730.0
2017-09-25 15:30:00,23.51,23.57,23.51,23.55,3458140.0,18.8092,18.8572,18.8092,18.8412,3458140.0
2017-09-26 09:30:00,23.79,23.94,23.67,23.91,2646520.0,19.0332,19.1532,18.9372,19.1292,2646520.0
2017-09-26 10:00:00,23.91,24.0,23.76,23.76,2547700.0,19.1292,19.2012,19.0092,19.0092,2547700.0
2017-09-26 10:30:00,23.77,23.82,23.66,23.67,1591180.0,19.0172,19.0572,18.9292,18.9372,1591180.0
2017-09-26 11:00:00,23.67,23.68,23.54,23.64,1742490.0,18.9372,18.9452,18.8332,18.9132,1742490.0
2017-09-26 11:30:00,23.64,23.66,23.55,23.63,1603990.0,18.9132,18.9292,18.8412,18.9052,1603990.0
2017-09-26 12:00:00,23.63,23.67,23.53,23.55,1214970.0,18.9052,18.9372,18.8252,18.8412,1214970.0
2017-09-26 12:30:00,23.55,23.66,23.53,23.57,1131030.0,18.8412,18.9292,18.8252,18.8572,1131030.0
2017-09-26 13:00:00,23.57,23.7,23.54,23.64,1373880.0,18.8572,18.9612,18.8332,18.9132,1373880.0
2017-09-26 13:30:00,23.63,23.68,23.59,23.62,796280.0,18.9052,18.9452,18.8732,18.8972,796280.0
2017-09-26 14:00:00,23.62,23.66,23.57,23.65,907070.0,18.8972,18.9292,18.8572,18.9212,907070.0
2017-09-26 14:30:00,23.65,23.68,23.64,23.68,774550.0,18.9212,18.9452,18.9132,18.9452,774550.0
2017-09-26 15:00:00,23.68,23.71,23.63,23.71,1365670.0,18.9452,18.9692,18.9052,18.9692,1365670.0
2017-09-26 15:30:00,23.71,23.74,23.68,23.73,5953450.0,18.9692,18.9932,18.9452,18.9852,5953450.0
2017-09-27 09:30:00,23.95,24.12,23.91,23.99,3444140.0,19.1612,19.2972,19.1292,19.1932,3444140.0
2017-09-27 10:00:00,24.0,24.04,23.86,23.94,2032880.0,19.2012,19.2332,19.0892,19.1532,2032880.0
2017-09-27 10:30:00,23.94,23.99,23.88,23.93,849220.0,19.1532,19.1932,19.1052,19.1452,849220.0
2017-09-27 11:00:00,23.93,24.13,23.92,24.09,1263830.0,19.1452,19.3052,19.1372,19.2732,1263830.0
2017-09-27 11:30:00,24.1,24.16,24.04,24.14,1212440.0,19.2812,19.3292,19.2332,19.3132,1212440.0
2017-09-27 12:00:00,24.14,24.17,24.09,24.16,1022780.0,19.3132,19.3372,19.2732,19.3292,1022780.0
2017-09-27 12:30:00,24.17,24.22,24.14,24.21,687370.0,19.3372,19.3772,19.3132,19.3692,687370.0
2017-09-27 13:00:00,24.2,24.21,24.09,24.13,801300.0,19.3612,19.3692,19.2732,19.3052,801300.0
2017-09-27 13:30:00,24.14,24.17,24.1,24.16,1016370.0,19.3132,19.3372,19.2812,19.3292,1016370.0
2017-09-27 14:00:00,24.16,24.27,24.16,24.23,1894460.0,19.3292,19.4172,19.3292,19.3852,1894460.0
2017-09-27 14:30:00,24.24,24.24,24.07,24.09,1297700.0,19.3932,19.3932,19.2572,19.2732,1297700.0
2017-09-27 15:00:00,24.1,24.17,24.07,24.14,1297420.0,19.2812,19.3372,19.2572,19.3132,1297420.0
2017-09-27 15:30:00,24.13,24.14,24.04,24.05,2489420.0,19.3052,19.3132,19.2332,19.2412,2489420.0
2017-09-28 09:30:00,23.95,24.25,23.95,24.22,2067100.0,19.1612,19.4012,19.1612,19.3772,2067100.0
2017-09-28 10:00:00,24.22,24.34,24.19,24.33,1191380.0,19.3772,19.4732,19.3532,19.4652,1191380.0
2017-09-28 10:30:00,24.32,24.34,24.23,24.25,916780.0,19.4572,19.4732,19.3852,19.4012,916780.0
2017-09-28 11:00:00,24.25,24.28,24.22,24.23,628170.0,19.4012,19.4252,19.3772,19.3852,628170.0
2017-09-28 11:30:00,24.24,24.24,24.18,24.2,549480.0,19.3932,19.3932,19.3452,19.3612,549480.0
2017-09-28 12:00:00,24.2,24.29,24.18,24.25,238680.0,19.3612,19.4332,19.3452,19.4012,238680.0
2017-09-28 12:30:00,24.24,24.24,24.18,24.23,310360.0,19.3932,19.3932,19.3452,19.3852,310360.0
2017-09-28 13:00:00,24.23,24.26,24.21,24.21,270930.0,19.3852,19.4092,19.3692,19.3692,270930.0
2017-09-28 13:30:00,24.2,24.24,24.2,24.2,343160.0,19.3612,19.3932,19.3612,19.3612,343160.0
2017-09-28 14:00:00,24.2,24.26,24.2,24.23,515160.0,19.3612,19.4092,19.3612,19.3852,515160.0
2017-09-28 14:30:00,24.23,24.26,24.22,24.25,559240.0,19.3852,19.4092,19.3772,19.4012,559240.0
2017-09-28 15:00:00,24.25,24.32,24.25,24.26,878270.0,19.4012,19.4572,19.4012,19.4092,878270.0
2017-09-28 15:30:00,24.26,24.31,24.2,24.3,2823410.0,19.4092,19.4492,19.3612,19.4412,2823410.0
2017-09-29 09:30:00,24.29,24.4,24.19,24.2,1707760.0,19.4332,19.5212,19.3532,19.3612,1707760.0
2017-09-29 10:00:00,24.2,24.23,24.15,24.19,901150.0,19.3612,19.3852,19.3212,19.3532,901150.0
2017-09-29 10:30:00,24.18,24.28,24.17,24.23,577120.0,19.3452,19.4252,19.3372,19.3852,577120.0
2017-09-29 11:00:00,24.22,24.42,24.22,24.33,822660.0,19.3772,19.5372,19.3772,19.4652,822660.0
2017-09-29 11:30:00,24.32,24.36,24.29,24.34,433080.0,19.4572,19.4892,19.4332,19.4732,433080.0
2017-09-29 12:00:00,24.35,24.36,24.26,24.34,415830.0,19.4812,19.4892,19.4092,19.4732,415830.0
2017-09-29 12:30:00,24.35,24.4,24.33,24.39,611280.0,19.4812,19.5212,19.4652,19.5132,611280.0
2017-09-29 13:00:00,24.38,24.43,24.36,24.37,621320.0,19.5052,19.5452,19.4892,19.4972,621320.0
2017-09-29 13:30:00,24.36,24.37,24.3,24.32,428260.0,19.4892,19.4972,19.4412,19.4572,428260.0
2017-09-29 14:00:00,24.32,24.32,24.23,24.29,600890.0,19.4572,19.4572,19.3852,19.4332,600890.0
2017-09-29 14:30:00,24.29,24.29,24.2,24.23,840580.0,19.4332,19.4332,19.3612,19.3852,840580.0
2017-09-29 15:00:00,24.24,24.25,24.21,24.24,766240.0,19.3932,19.4012,19.3692,19.3932,766240.0
2017-09-29 15:30:00,24.24,24.29,24.19,24.25,2447770.0,19.3932,19.4332,19.3532,19.4012,2447770.0
2017-10-02 09:30:00,24.53,24.53,24.2,24.29,1603570.0,19.6252,19.6252,19.3612,19.4332,1603570.0
2017-10-02 10:00:00,24.29,24.3,24.22,24.22,1147390.0,19.4332,19.4412,19.3772,19.3772,1147390.0
2017-10-02 10:30:00,24.22,24.35,24.21,24.3,1405530.0,19.3772,19.4812,19.3692,19.4412,1405530.0
2017-10-02 11:00:00,24.31,24.32,24.2,24.21,701770.0,19.4492,19.4572,19.3612,19.3692,701770.0
2017-10-02 11:30:00,24.21,24.21,24.06,24.08,887090.0,19.3692,19.3692,19.2492,19.2652,887090.0
2017-10-02 12:00:00,24.08,24.1,23.99,24.09,899070.0,19.2652,19.2812,19.1932,19.2732,899070.0
2017-10-02 12:30:00,24.08,24.12,24.07,24.11,550860.0,19.2652,19.2972,19.2572,19.2892,550860.0
2017-10-02 13:00:00,24.1,24.15,24.09,24.1,402650.0,19.2812,19.3212,19.2732,19.2812,402650.0
2017-10-02 13:30:00,24.1,24.12,24.07,24.11,351020.0,19.2812,19.2972,19.2572,19.2892,351020.0
2017-10-02 14:00:00,24.1,24.16,24.09,24.15,847790.0,19.2812,19.3292,19.2732,19.3212,847790.0
2017-10-02 14:30:00,24.15,24.18,24.1,24.12,625400.0,19.3212,19.3452,19.2812,19.2972,625400.0
2017-10-02 15:00:00,24.11,24.14,24.03,24.05,927470.0,19.2892,19.3132,19.2252,19.2412,927470.0
2017-10-02 15:30:00,24.04,24.06,23.98,24.05,3308160.0,19.2332,19.2492,19.1852,19.2412,3308160.0
2017-10-03 09:30:00,24.01,24.07,23.9,23.93,2405510.0,19.2092,19.2572,19.1212,19.1452,2405510.0
2017-10-03 10:00:00,23.95,24.07,23.91,24.0,2355720.0,19.1612,19.2572,19.1292,19.2012,2355720.0
2017-10-03 10:30:00,24.0,24.1,23.98,24.01,1485390.0,19.2012,19.2812,19.1852,19.2092,1485390.0
2017-10-03 11:00:00,24.0,24.02,23.96,24.0,684720.0,19.2012,19.2172,19.1692,19.2012,684720.0
2017-10-03 11:30:00,24.0,24.0,23.92,23.96,1254260.0,19.2012,19.2012,19.1372,19.1692,1254260.0
2017-10-03 12:00:00,23.96,23.99,23.93,23.93,733840.0,19.1692,19.1932,19.1452,19.1452,733840.0
2017-10-03 12:30:00,23.93,23.95,23.83,23.85,992440.0,19.1452,19.1612,19.0652,19.0812,992440.0
2017-10-03 13:00:00,23.85,23.88,23.79,23.83,1129160.0,19.0812,19.1052,19.0332,19.0652,1129160.0
2017-10-03 13:30:00,23.83,23.87,23.81,23.84,1113040.0,19.0652,19.0972,19.0492,19.0732,1113040.0
2017-10-03 14:00:00,23.84,23.91,23.82,23.86,1395050.0,19.0732,19.1292,19.0572,19.0892,1395050.0
2017-10-03 14:30:00,23.86,23.99,23.85,23.92,1119650.0,19.0892,19.1932,19.0812,19.1372,1119650.0
2017-10-03 15:00:00,23.92,23.92,23.85,23.85,1442210.0,19.1372,19.1372,19.0812,19.0812,1442210.0
2017-10-03 15:30:00,23.86,23.95,23.85,23.95,4173530.0,19.0892,19.1612,19.0812,19.1612,4173530.0
2017-10-04 09:30:00,23.88,24.03,23.75,23.99,3165990.0,19.1052,19.2252,19.0012,19.1932,3165990.0
2017-10-04 10:00:00,23.98,24.07,23.97,23.98,1590660.0,19.1852,19.2572,19.1772,19.1852,1590660.0
2017-10-04 10:30:00,23.99,24.02,23.95,23.99,1338760.0,19.1932,19.2172,19.1612,19.1932,1338760.0
2017-10-04 11:00:00,23.98,24.07,23.96,24.07,927040.0,19.1852,19.2572,19.1692,19.2572,927040.0
2017-10-04 11:30:00,24.06,24.08,24.0,24.04,1033030.0,19.2492,19.2652,19.2012,19.2332,1033030.0
2017-10-04 12:00:00,24.04,24.13,24.04,24.12,667550.0,19.2332,19.3052,19.2332,19.2972,667550.0
2017-10-04 12:30:00,24.11,24.11,24.02,24.07,527280.0,19.2892,19.2892,19.2172,19.2572,527280.0
2017-10-04 13:00:00,24.08,24.12,24.04,24.08,704150.0,19.2652,19.2972,19.2332,19.2652,704150.0
2017-10-04 13:30:00,24.08,24.08,24.02,24.05,1035750.0,19.2652,19.2652,19.2172,19.2412,1035750.0
2017-10-04 14:00:00,24.05,24.06,24.02,24.05,866740.0,19.2412,19.2492,19.2172,19.2412,866740.0
2017-10-04 14:30:00,24.05,24.14,24.04,24.13,1186370.0,19.2412,19.3132,19.2332,19.3052,1186370.0
2017-10-04 15:00:00,24.13,24.22,24.11,24.18,1243480.0,19.3052,19.3772,19.2892,19.3452,1243480.0
2017-10-04 15:30:00,24.19,24.23,24.12,24.2,3241200.0,19.3532,19.3852,19.2972,19.3612,3241200.0
2017-10-05 09:30:00,24.33,24.57,24.29,24.44,3829630.0,19.4652,19.6572,19.4332,19.5532,3829630.0
2017-10-05 10:00:00,24.45,24.5,24.41,24.46,1286860.0,19.5612,19.6012,19.5292,19.5692,1286860.0
2017-10-05 10:30:00,24.46,24.47,24.34,24.4,2559280.0,19.5692,19.5772,19.4732,19.5212,2559280.0
2017-10-05 11:00:00,24.41,24.41,24.29,24.35,1353760.0,19.5292,19.5292,19.4332,19.4812,1353760.0
2017-10-05 11:30:00,24.35,24.41,24.24,24.27,988230.0,19.4812,19.5292,19.3932,19.4172,988230.0
2017-10-05 12:00:00,24.27,24.38,24.25,24.32,1241220.0,19.4172,19.5052,19.4012,19.4572,1241220.0
2017-10-05 12:30:00,24.33,24.45,24.33,24.36,706250.0,19.4652,19.5612,19.4652,19.4892,706250.0
2017-10-05 13:00:00,24.36,24.4,24.34,24.37,553400.0,19.4892,19.5212,19.4732,19.4972,553400.0
2017-10-05 13:30:00,24.37,24.37,24.31,24.34,428110.0,19.4972,19.4972,19.4492,19.4732,428110.0
2017-10-05 14:00:00,24.34,24.36,24.3,24.34,636900.0,19.4732,19.4892,19.4412,19.4732,636900.0
2017-10-05 14:30:00,24.34,24.41,24.34,24.41,498190.0,19.4732,19.5292,19.4732,19.5292,498190.0
2017-10-05 15:00:00,24.41,24.44,24.37,24.37,1120980.0,19.5292,19.5532,19.4972,19.4972,1120980.0
2017-10-05 15:30:00,24.38,24.4,24.35,24.37,1835100.0,19.5052,19.5212,19.4812,19.4972,1835100.0
2017-10-06 09:30:00,24.03,24.5,24.03,24.37,1736900.0,19.2252,19.6012,19.2252,19.4972,1736900.0
2017-10-06 10:00:00,24.35,24.45,24.35,24.42,653930.0,19.4812,19.5612,19.4812,19.5372,653930.0
2017-10-06 10:30:00,24.43,24.43,24.31,24.35,942880.0,19.5452,19.5452,19.4492,19.4812,942880.0
2017-10-06 11:00:00,24.34,24.42,24.33,24.39,584320.0,19.4732,19.5372,19.4652,19.5132,584320.0
2017-10-06 11:30:00,24.4,24.43,24.36,24.39,811880.0,19.5212,19.5452,19.4892,19.5132,811880.0
2017-10-06 12:00:00,24.38,24.42,24.35,24.39,387510.0,19.5052,19.5372,19.4812,19.5132,387510.0
2017-10-06 12:30:00,24.38,24.47,24.38,24.43,1075490.0,19.5052,19.5772,19.5052,19.5452,1075490.0
2017-10-06 13:00:00,24.43,24.44,24.4,24.4,651550.0,19.5452,19.5532,19.5212,19.5212,651550.0
2017-10-06 13:30:00,24.4,24.44,24.39,24.44,450020.0,19.5212,19.5532,19.5132,19.5532,450020.0
2017-10-06 14:00:00,24.44,24.48,24.44,24.46,1407010.0,19.5532,19.5852,19.5532,19.5692,1407010.0
2017-10-06 14:30:00,24.46,24.54,24.46,24.54,1115360.0,19.5692,19.6332,19.5692,19.6332,1115360.0
2017-10-06 15:00:00,24.53,24.57,24.5,24.57,1428570.0,19.6252,19.6572,19.6012,19.6572,1428570.0
2017-10-06 15:30:00,24.57,24.58,24.53,24.57,1826270.0,19.6572,19.6652,19.6252,19.6572,1826270.0
2017-10-09 09:30:00,24.6,24.7,24.54,24.66,2959460.0,19.6812,19.7612,19.6332,19.7292,2959460.0
2017-10-09 10:00:00,24.65,24.68,24.59,24.62,553010.0,19.7212,19.7452,19.6732,19.6972,553010.0
2017-10-09 10:30:00,24.63,24.67,24.59,24.6,437430.0,19.7052,19.7372,19.6732,19.6812,437430.0
2017-10-09 11:00:00,24.61,24.71,24.59,24.68,1944170.0,19.6892,19.7693,19.6732,19.7452,1944170.0
2017-10-09 11:30:00,24.68,24.71,24.66,24.7,825000.0,19.7452,19.7693,19.7292,19.7612,825000.0
2017-10-09 12:00:00,24.7,24.73,24.66,24.66,360230.0,19.7612,19.7853,19.7292,19.7292,360230.0
2017-10-09 12:30:00,24.66,24.68,24.64,24.66,342120.0,19.7292,19.7452,19.7132,19.7292,342120.0
2017-10-09 13:00:00,24.66,24.67,24.63,24.64,184350.0,19.7292,19.7372,19.7052,19.7132,184350.0
2017-10-09 13:30:00,24.64,24.64,24.57,24.59,841660.0,19.7132,19.7132,19.6572,19.6732,841660.0
2017-10-09 14:00:00,24.59,24.64,24.57,24.61,324890.0,19.6732,19.7132,19.6572,19.6892,324890.0
2017-10-09 14:30:00,24.61,24.62,24.54,24.59,545760.0,19.6892,19.6972,19.6332,19.6732,545760.0
2017-10-09 15:00:00,24.59,24.62,24.55,24.61,793760.0,19.6732,19.6972,19.6412,19.6892,793760.0
2017-10-09 15:30:00,24.6,24.65,24.57,24.64,1733500.0,19.6812,19.7212,19.6572,19.7132,1733500.0
2017-10-10 09:30:00,24.75,24.82,24.65,24.68,1775320.0,19.8013,19.8573,19.7212,19.7452,1775320.0
2017-10-10 10:00:00,24.68,24.69,24.58,24.67,959180.0,19.7452,19.7532,19.6652,19.7372,959180.0
2017-10-10 10:30:00,24.66,24.68,24.6,24.63,761570.0,19.7292,19.7452,19.6812,19.7052,761570.0
2017-10-10 11:00:00,24.63,24.67,24.57,24.57,529830.0,19.7052,19.7372,19.6572,19.6572,529830.0
2017-10-10 11:30:00,24.58,24.62,24.44,24.45,738100.0,19.6652,19.6972,19.5532,19.5612,738100.0
2017-10-10 12:00:00,24.45,24.46,24.3,24.34,810510.0,19.5612,19.5692,19.4412,19.4732,810510.0
2017-10-10 12:30:00,24.34,24.38,24.32,24.35,796400.0,19.4732,19.5052,19.4572,19.4812,796400.0
2017-10-10 13:00:00,24.35,24.47,24.35,24.47,567500.0,19.4812,19.5772,19.4812,19.5772,567500.0
2017-10-10 13:30:00,24.48,24.5,24.42,24.47,700100.0,19.5852,19.6012,19.5372,19.5772,700100.0
2017-10-10 14:00:00,24.47,24.5,24.45,24.49,354710.0,19.5772,19.6012,19.5612,19.5932,354710.0
2017-10-10 14:30:00,24.49,24.51,24.46,24.48,412930.0,19.5932,19.6092,19.5692,19.5852,412930.0
2017-10-10 15:00:00,24.48,24.6,24.48,24.57,806010.0,19.5852,19.6812,19.5852,19.6572,806010.0
2017-10-10 15:30:00,24.57,24.61,24.56,24.6,1777490.0,19.6572,19.6892,19.6492,19.6812,1777490.0
2017-10-11 09:30:00,24.52,24.67,24.51,24.6,1216890.0,19.6172,19.7372,19.6092,19.6812,1216890.0
2017-10-11 10:00:00,24.59,24.71,24.59,24.68,774900.0,19.6732,19.7693,19.6732,19.7452,774900.0
2017-10-11 10:30:00,24.68,24.69,24.64,24.67,496700.0,19.7452,19.7532,19.7132,19.7372,496700.0
2017-10-11 11:00:00,24.66,24.71,24.66,24.67,554160.0,19.7292,19.7693,19.7292,19.7372,554160.0
2017-10-11 11:30:00,24.67,24.7,24.64,24.68,398470.0,19.7372,19.7612,19.7132,19.7452,398470.0
2017-10-11 12:00:00,24.68,24.79,24.65,24.78,1211250.0,19.7452,19.8333,19.7212,19.8253,1211250.0
2017-10-11 12:30:00,24.79,24.87,24.79,24.87,908340.0,19.8333,19.8973,19.8333,19.8973,908340.0
2017-10-11 13:00:00,24.87,24.99,24.8,24.99,2575220.0,19.8973,19.9933,19.8413,19.9933,2575220.0
2017-10-11 13:30:00,24.99,24.99,24.89,24.96,1126120.0,19.9933,19.9933,19.9133,19.9693,1126120.0
2017-10-11 14:00:00,24.97,25.02,24.91,25.01,1103700.0,19.9773,20.0173,19.9293,20.0093,1103700.0
2017-10-11 14:30:00,25.01,25.07,24.97,25.03,1978490.0,20.0093,20.0573,19.9773,20.0253,1978490.0
2017-10-11 15:00:00,25.03,25.12,25.03,25.11,2303050.0,20.0253,20.0973,20.0253,20.0893,2303050.0
2017-10-11 15:30:00,25.11,25.12,25.02,25.04,5131270.0,20.0893,20.0973,20.0173,20.0333,5131270.0
2017-10-12 09:30:00,25.04,25.04,24.83,25.04,2849970.0,20.0333,20.0333,19.8653,20.0333,2849970.0
2017-10-12 10:00:00,25.04,25.08,24.97,25.04,1781930.0,20.0333,20.0653,19.9773,20.0333,1781930.0
2017-10-12 10:30:00,25.03,25.07,25.02,25.06,1836710.0,20.0253,20.0573,20.0173,20.0493,1836710.0
2017-10-12 11:00:00,25.06,25.08,25.03,25.08,1085380.0,20.0493,20.0653,20.0253,20.0653,1085380.0
2017-10-12 11:30:00,25.07,25.12,25.07,25.11,698080.0,20.0573,20.0973,20.0573,20.0893,698080.0
2017-10-12 12:00:00,25.11,25.13,25.1,25.11,578680.0,20.0893,20.1053,20.0813,20.0893,578680.0
2017-10-12 12:30:00,25.11,25.12,25.1,25.12,330590.0,20.0893,20.0973,20.0813,20.0973,330590.0
2017-10-12 13:00:00,25.11,25.13,25.1,25.12,553990.0,20.0893,20.1053,20.0813,20.0973,553990.0
2017-10-12 13:30:00,25.12,25.12,25.1,25.12,564520.0,20.0973,20.0973,20.0813,20.0973,564520.0
2017-10-12 14:00:00,25.12,25.12,25.09,25.1,971040.0,20.0973,20.0973,20.0733,20.0813,971040.0
2017-10-12 14:30:00,25.1,25.1,24.98,25.0,1102340.0,20.0813,20.0813,19.9853,20.0013,1102340.0
2017-10-12 15:00:00,25.0,25.0,24.94,24.95,1576450.0,20.0013,20.0013,19.9533,19.9613,1576450.0
2017-10-12 15:30:00,24.94,24.94,24.86,24.87,1965320.0,19.9533,19.9533,19.8893,19.8973,1965320.0
2017-10-13 09:30:00,25.02,25.08,24.93,25.01,1300080.0,20.0173,20.0653,19.9453,20.0093,1300080.0
2017-10-13 10:00:00,24.99,25.03,24.88,25.0,1315210.0,19.9933,20.0253,19.9053,20.0013,1315210.0
2017-10-13 10:30:00,25.0,25.0,24.92,24.93,580100.0,20.0013,20.0013,19.9373,19.9453,580100.0
2017-10-13 11:00:00,24.95,24.95,24.88,24.94,500380.0,19.9613,19.9613,19.9053,19.9533,500380.0
2017-10-13 11:30:00,24.94,25.0,24.91,25.0,670240.0,19.9533,20.0013,19.9293,20.0013,670240.0
2017-10-13 12:00:00,25.01,25.01,24.98,24.99,529270.0,20.0093,20.0093,19.9853,19.9933,529270.0
2017-10-13 12:30:00,24.99,24.99,24.91,24.92,557380.0,19.9933,19.9933,19.9293,19.9373,557380.0
2017-10-13 13:00:00,24.92,24.95,24.91,24.93,423150.0,19.9373,19.9613,19.9293,19.9453,423150.0
2017-10-13 13:30:00,24.93,24.93,24.85,24.85,469030.0,19.9453,19.9453,19.8813,19.8813,469030.0
2017-10-13 14:00:00,24.85,24.89,24.83,24.85,471540.0,19.8813,19.9133,19.8653,19.8813,471540.0
2017-10-13 14:30:00,24.86,24.87,24.79,24.8,539330.0,19.8893,19.8973,19.8333,19.8413,539330.0
2017-10-13 15:00:00,24.79,24.81,24.79,24.8,492880.0,19.8333,19.8493,19.8333,19.8413,492880.0
2017-10-13 15:30:00,24.8,24.82,24.75,24.8,2877770.0,19.8413,19.8573,19.8013,19.8413,2877770.0
2017-10-16 09:30:00,24.86,24.95,24.69,24.7,1796450.0,19.8893,19.9613,19.7532,19.7612,1796450.0
2017-10-16 10:00:00,24.69,24.73,24.64,24.65,1047280.0,19.7532,19.7853,19.7132,19.7212,1047280.0
2017-10-16 10:30:00,24.65,24.66,24.58,24.63,1102320.0,19.7212,19.7292,19.6652,19.7052,1102320.0
2017-10-16 11:00:00,24.64,24.66,24.59,24.61,624640.0,19.7132,19.7292,19.6732,19.6892,624640.0
2017-10-16 11:30:00,24.6,24.63,24.6,24.61,425140.0,19.6812,19.7052,19.6812,19.6892,425140.0
2017-10-16 12:00:00,24.62,24.63,24.56,24.6,625010.0,19.6972,19.7052,19.6492,19.6812,625010.0
2017-10-16 12:30:00,24.6,24.65,24.59,24.63,602590.0,19.6812,19.7212,19.6732,19.7052,602590.0
2017-10-16 13:00:00,24.64,24.71,24.63,24.68,817220.0,19.7132,19.7693,19.7052,19.7452,817220.0
2017-10-16 13:30:00,24.68,24.72,24.66,24.68,486260.0,19.7452,19.7773,19.7292,19.7452,486260.0
2017-10-16 14:00:00,24.69,24.71,24.67,24.67,429980.0,19.7532,19.7693,19.7372,19.7372,429980.0
2017-10-16 14:30:00,24.68,24.73,24.66,24.68,471380.0,19.7452,19.7853,19.7292,19.7452,471380.0
2017-10-16 15:00:00,24.69,24.7,24.64,24.64,619600.0,19.7532,19.7612,19.7132,19.7132,619600.0
2017-10-16 15:30:00,24.65,24.68,24.63,24.67,2121790.0,19.7212,19.7452,19.7052,19.7372,2121790.0
2017-10-17 09:30:00,24.58,24.59,24.41,24.48,2196070.0,19.6652,19.6732,19.5292,19.5852,2196070.0
2017-10-17 10:00:00,24.47,24.54,24.36,24.36,1873000.0,19.5772,19.6332,19.4892,19.4892,1873000.0
2017-10-17 10:30:00,24.36,24.46,24.35,24.4,1254410.0,19.4892,19.5692,19.4812,19.5212,1254410.0
2017-10-17 11:00:00,24.4,24.46,24.38,24.4,1389900.0,19.5212,19.5692,19.5052,19.5212,1389900.0
2017-10-17 11:30:00,24.4,24.4,24.34,24.38,1457110.0,19.5212,19.5212,19.4732,19.5052,1457110.0
2017-10-17 12:00:00,24.37,24.37,24.26,24.29,1674540.0,19.4972,19.4972,19.4092,19.4332,1674540.0
2017-10-17 12:30:00,24.29,24.32,24.23,24.25,1347320.0,19.4332,19.4572,19.3852,19.4012,1347320.0
2017-10-17 13:00:00,24.25,24.3,24.24,24.25,954100.0,19.4012,19.4412,19.3932,19.4012,954100.0
2017-10-17 13:30:00,24.25,24.28,24.24,24.25,958740.0,19.4012,19.4252,19.3932,19.4012,958740.0
2017-10-17 14:00:00,24.26,24.34,24.25,24.29,1167970.0,19.4092,19.4732,19.4012,19.4332,1167970.0
2017-10-17 14:30:00,24.3,24.34,24.27,24.34,988710.0,19.4412,19.4732,19.4172,19.4732,988710.0
2017-10-17 15:00:00,24.34,24.37,24.31,24.35,1453770.0,19.4732,19.4972,19.4492,19.4812,1453770.0
2017-10-17 15:30:00,24.35,24.38,24.24,24.26,4125700.0,19.4812,19.5052,19.3932,19.4092,4125700.0
2017-10-18 09:30:00,24.33,24.38,24.06,24.09,2205650.0,19.4652,19.5052,19.2492,19.2732,2205650.0
2017-10-18 10:00:00,24.09,24.12,23.98,24.0,1922670.0,19.2732,19.2972,19.1852,19.2012,1922670.0
2017-10-18 10:30:00,24.0,24.14,23.99,24.11,1143260.0,19.2012,19.3132,19.1932,19.2892,1143260.0
2017-10-18 11:00:00,24.11,24.15,24.1,24.12,931780.0,19.2892,19.3212,19.2812,19.2972,931780.0
2017-10-18 11:30:00,24.12,24.18,24.09,24.09,1195700.0,19.2972,19.3452,19.2732,19.2732,1195700.0
2017-10-18 12:00:00,24.08,24.23,24.07,24.23,971560.0,19.2652,19.3852,19.2572,19.3852,971560.0
2017-10-18 12:30:00,24.23,24.35,24.22,24.28,1027650.0,19.3852,19.4812,19.3772,19.4252,1027650.0
2017-10-18 13:00:00,24.27,24.33,24.26,24.3,638990.0,19.4172,19.4652,19.4092,19.4412,638990.0
2017-10-18 13:30:00,24.3,24.4,24.3,24.39,831290.0,19.4412,19.5212,19.4412,19.5132,831290.0
2017-10-18 14:00:00,24.39,24.4,24.36,24.37,759310.0,19.5132,19.5212,19.4892,19.4972,759310.0
2017-10-18 14:30:00,24.37,24.39,24.33,24.36,488360.0,19.4972,19.5132,19.4652,19.4892,488360.0
2017-10-18 15:00:00,24.36,24.46,24.36,24.43,1090090.0,19.4892,19.5692,19.4892,19.5452,1090090.0
2017-10-18 15:30:00,24.43,24.44,24.38,24.4,1930030.0,19.5452,19.5532,19.5052,19.5212,1930030.0
2017-10-19 09:30:00,24.08,24.18,23.85,23.9,3225990.0,19.2652,19.3452,19.0812,19.1212,3225990.0
2017-10-19 10:00:00,23.9,24.14,23.84,24.1,2975610.0,19.1212,19.3132,19.0732,19.2812,2975610.0
2017-10-19 10:30:00,24.1,24.24,24.05,24.19,1854270.0,19.2812,19.3932,19.2412,19.3532,1854270.0
2017-10-19 11:00:00,24.19,24.29,24.17,24.26,1356030.0,19.3532,19.4332,19.3372,19.4092,1356030.0
2017-10-19 11:30:00,24.26,24.32,24.18,24.19,952470.0,19.4092,19.4572,19.3452,19.3532,952470.0
2017-10-19 12:00:00,24.19,24.24,24.13,24.22,597020.0,19.3532,19.3932,19.3052,19.3772,597020.0
2017-10-19 12:30:00,24.22,24.24,24.18,24.22,762220.0,19.3772,19.3932,19.3452,19.3772,762220.0
2017-10-19 13:00:00,24.22,24.31,24.21,24.29,803890.0,19.3772,19.4492,19.3692,19.4332,803890.0
2017-10-19 13:30:00,24.29,24.32,24.27,24.29,721990.0,19.4332,19.4572,19.4172,19.4332,721990.0
2017-10-19 14:00:00,24.28,24.36,24.28,24.34,762640.0,19.4252,19.4892,19.4252,19.4732,762640.0
2017-10-19 14:30:00,24.34,24.4,24.34,24.39,773400.0,19.4732,19.5212,19.4732,19.5132,773400.0
2017-10-19 15:00:00,24.38,24.43,24.35,24.41,1337960.0,19.5052,19.5452,19.4812,19.5292,1337960.0
2017-10-19 15:30:00,24.41,24.44,24.37,24.43,3201300.0,19.5292,19.5532,19.4972,19.5452,3201300.0
2017-10-20 09:30:00,24.7,24.7,24.43,24.53,3604850.0,19.7612,19.7612,19.5452,19.6252,3604850.0
2017-10-20 10:00:00,24.52,24.64,24.52,24.57,1427100.0,19.6172,19.7132,19.6172,19.6572,1427100.0
2017-10-20 10:30:00,24.57,24.63,24.55,24.56,1006510.0,19.6572,19.7052,19.6412,19.6492,1006510.0
2017-10-20 11:00:00,24.56,24.59,24.56,24.56,793770.0,19.6492,19.6732,19.6492,19.6492,793770.0
2017-10-20 11:30:00,24.57,24.58,24.52,24.55,651530.0,19.6572,19.6652,19.6172,19.6412,651530.0
2017-10-20 12:00:00,24.55,24.6,24.54,24.6,633100.0,19.6412,19.6812,19.6332,19.6812,633100.0
2017-10-20 12:30:00,24.59,24.6,24.54,24.55,488840.0,19.6732,19.6812,19.6332,19.6412,488840.0
2017-10-20 13:00:00,24.55,24.59,24.54,24.58,767470.0,19.6412,19.6732,19.6332,19.6652,767470.0
2017-10-20 13:30:00,24.58,24.61,24.56,24.56,832990.0,19.6652,19.6892,19.6492,19.6492,832990.0
2017-10-20 14:00:00,24.56,24.59,24.55,24.57,294150.0,19.6492,19.6732,19.6412,19.6572,294150.0
2017-10-20 14:30:00,24.58,24.58,24.5,24.52,1060220.0,19.6652,19.6652,19.6012,19.6172,1060220.0
2017-10-20 15:00:00,24.53,24.54,24.48,24.49,1336230.0,19.6252,19.6332,19.5852,19.5932,1336230.0
2017-10-20 15:30:00,24.49,24.51,24.38,24.42,3200000.0,19.5932,19.6092,19.5052,19.5372,3200000.0
2017-10-23 09:30:00,24.52,24.57,24.36,24.42,1959450.0,19.6172,19.6572,19.4892,19.5372,1959450.0
2017-10-23 10:00:00,24.4,24.41,24.27,24.39,1049020.0,19.5212,19.5292,19.4172,19.5132,1049020.0
2017-10-23 10:30:00,24.41,24.42,24.28,24.35,680730.0,19.5292,19.5372,19.4252,19.4812,680730.0
2017-10-23 11:00:00,24.36,24.36,24.33,24.34,859400.0,19.4892,19.4892,19.4652,19.4732,859400.0
2017-10-23 11:30:00,24.34,24.37,24.3,24.34,726590.0,19.4732,19.4972,19.4412,19.4732,726590.0
2017-10-23 12:00:00,24.34,24.55,24.31,24.52,2963120.0,19.4732,19.6412,19.4492,19.6172,2963120.0
2017-10-23 12:30:00,24.52,24.52,24.47,24.51,1024810.0,19.6172,19.6172,19.5772,19.6092,1024810.0
2017-10-23 13:00:00,24.51,24.53,24.49,24.51,1180090.0,19.6092,19.6252,19.5932,19.6092,1180090.0
2017-10-23 13:30:00,24.51,24.52,24.45,24.5,1615520.0,19.6092,19.6172,19.5612,19.6012,1615520.0
2017-10-23 14:00:00,24.5,24.52,24.43,24.45,1311710.0,19.6012,19.6172,19.5452,19.5612,1311710.0
2017-10-23 14:30:00,24.45,24.46,24.4,24.42,616520.0,19.5612,19.5692,19.5212,19.5372,616520.0
2017-10-23 15:00:00,24.41,24.42,24.35,24.37,898620.0,19.5292,19.5372,19.4812,19.4972,898620.0
2017-10-23 15:30:00,24.37,24.45,24.32,24.44,3989410.0,19.4972,19.5612,19.4572,19.5532,3989410.0
2017-10-24 09:30:00,24.51,24.62,24.41,24.51,2376210.0,19.6092,19.6972,19.5292,19.6092,2376210.0
2017-10-24 10:00:00,24.51,24.64,24.5,24.58,2291920.0,19.6092,19.7132,19.6012,19.6652,2291920.0
2017-10-24 10:30:00,24.58,24.65,24.57,24.64,1692250.0,19.6652,19.7212,19.6572,19.7132,1692250.0
2017-10-24 11:00:00,24.64,24.65,24.59,24.61,1282000.0,19.7132,19.7212,19.6732,19.6892,1282000.0
2017-10-24 11:30:00,24.61,24.67,24.59,24.66,1366590.0,19.6892,19.7372,19.6732,19.7292,1366590.0
2017-10-24 12:00:00,24.66,24.72,24.64,24.65,855470.0,19.7292,19.7773,19.7132,19.7212,855470.0
2017-10-24 12:30:00,24.65,24.69,24.64,24.67,591150.0,19.7212,19.7532,19.7132,19.7372,591150.0
2017-10-24 13:00:00,24.67,24.73,24.66,24.72,646720.0,19.7372,19.7853,19.7292,19.7773,646720.0
2017-10-24 13:30:00,24.72,24.81,24.71,24.79,1468520.0,19.7773,19.8493,19.7693,19.8333,1468520.0
2017-10-24 14:00:00,24.79,24.81,24.71,24.73,1148830.0,19.8333,19.8493,19.7693,19.7853,1148830.0
2017-10-24 14:30:00,24.72,24.75,24.7,24.75,839950.0,19.7773,19.8013,19.7612,19.8013,839950.0
2017-10-24 15:00:00,24.75,24.76,24.67,24.72,873170.0,19.8013,19.8093,19.7372,19.7773,873170.0
2017-10-24 15:30:00,24.72,24.78,24.71,24.77,1978810.0,19.7773,19.8253,19.7693,19.8173,1978810.0
2017-10-25 09:30:00,24.57,24.85,24.57,24.75,1408780.0,19.6572,19.8813,19.6572,19.8013,1408780.0
2017-10-25 10:00:00,24.77,24.85,24.75,24.83,1360110.0,19.8173,19.8813,19.8013,19.8653,1360110.0
2017-10-25 10:30:00,24.83,24.89,24.78,24.82,989070.0,19.8653,19.9133,19.8253,19.8573,989070.0
2017-10-25 11:00:00,24.81,24.81,24.48,24.63,1868410.0,19.8493,19.8493,19.5852,19.7052,1868410.0
2017-10-25 11:30:00,24.64,24.66,24.55,24.58,911440.0,19.7132,19.7292,19.6412,19.6652,911440.0
2017-10-25 12:00:00,24.58,24.65,24.46,24.46,1204480.0,19.6652,19.7212,19.5692,19.5692,1204480.0
2017-10-25 12:30:00,24.46,24.64,24.42,24.6,1132360.0,19.5692,19.7132,19.5372,19.6812,1132360.0
2017-10-25 13:00:00,24.6,24.61,24.55,24.57,1107760.0,19.6812,19.6892,19.6412,19.6572,1107760.0
2017-10-25 13:30:00,24.57,24.63,24.55,24.59,934310.0,19.6572,19.7052,19.6412,19.6732,934310.0
2017-10-25 14:00:00,24.59,24.67,24.58,24.65,1015630.0,19.6732,19.7372,19.6652,19.7212,1015630.0
2017-10-25 14:30:00,24.64,24.66,24.55,24.57,592140.0,19.7132,19.7292,19.6412,19.6572,592140.0
2017-10-25 15:00:00,24.57,24.64,24.53,24.63,925470.0,19.6572,19.7132,19.6252,19.7052,925470.0
2017-10-25 15:30:00,24.64,24.64,24.52,24.58,1960500.0,19.7132,19.7132,19.6172,19.6652,1960500.0
2017-10-26 09:30:00,24.65,24.79,24.6,24.64,1631080.0,19.7212,19.8333,19.6812,19.7132,1631080.0
2017-10-26 10:00:00,24.64,24.67,24.47,24.53,1751710.0,19.7132,19.7372,19.5772,19.6252,1751710.0
2017-10-26 10:30:00,24.52,24.62,24.49,24.57,1457340.0,19.6172,19.6972,19.5932,19.6572,1457340.0
2017-10-26 11:00:00,24.57,24.62,24.54,24.54,1094070.0,19.6572,19.6972,19.6332,19.6332,1094070.0
2017-10-26 11:30:00,24.53,24.54,24.48,24.52,1112490.0,19.6252,19.6332,19.5852,19.6172,1112490.0
2017-10-26 12:00:00,24.52,24.54,24.46,24.5,983840.0,19.6172,19.6332,19.5692,19.6012,983840.0
2017-10-26 12:30:00,24.5,24.51,24.47,24.49,514570.0,19.6012,19.6092,19.5772,19.5932,514570.0
2017-10-26 13:00:00,24.49,24.52,24.45,24.46,779030.0,19.5932,19.6172,19.5612,19.5692,779030.0
2017-10-26 13:30:00,24.46,24.46,24.39,24.4,778160.0,19.5692,19.5692,19.5132,19.5212,778160.0
2017-10-26 14:00:00,24.39,24.45,24.38,24.4,847120.0,19.5132,19.5612,19.5052,19.5212,847120.0
2017-10-26 14:30:00,24.39,24.42,24.39,24.4,1332940.0,19.5132,19.5372,19.5132,19.5212,1332940.0
2017-10-26 15:00:00,24.41,24.43,24.38,24.43,1571550.0,19.5292,19.5452,19.5052,19.5452,1571550.0
2017-10-26 15:30:00,24.43,24.47,24.38,24.38,5117820.0,19.5452,19.5772,19.5052,19.5052,5117820.0
2017-10-27 09:30:00,24.43,24.61,24.28,24.51,3478790.0,19.5452,19.6892,19.4252,19.6092,3478790.0
2017-10-27 10:00:00,24.52,24.63,24.51,24.6,2450350.0,19.6172,19.7052,19.6092,19.6812,2450350.0
2017-10-27 10:30:00,24.59,24.64,24.5,24.51,1974830.0,19.6732,19.7132,19.6012,19.6092,1974830.0
2017-10-27 11:00:00,24.5,24.54,24.48,24.49,2420160.0,19.6012,19.6332,19.5852,19.5932,2420160.0
2017-10-27 11:30:00,24.5,24.72,24.49,24.67,1763630.0,19.6012,19.7773,19.5932,19.7372,1763630.0
2017-10-27 12:00:00,24.67,24.92,24.66,24.92,2184770.0,19.7372,19.9373,19.7292,19.9373,2184770.0
2017-10-27 12:30:00,24.91,25.0,24.9,24.94,1904200.0,19.9293,20.0013,19.9213,19.9533,1904200.0
2017-10-27 13:00:00,24.94,25.05,24.94,25.05,1601220.0,19.9533,20.0413,19.9533,20.0413,1601220.0
2017-10-27 13:30:00,25.05,25.24,25.05,25.24,1780920.0,20.0413,20.1933,20.0413,20.1933,1780920.0
2017-10-27 14:00:00,25.24,25.29,25.16,25.21,1760760.0,20.1933,20.2333,20.1293,20.1693,1760760.0
2017-10-27 14:30:00,25.21,25.24,25.17,25.2,1938610.0,20.1693,20.1933,20.1373,20.1613,1938610.0
2017-10-27 15:00:00,25.21,25.27,25.2,25.26,1880300.0,20.1693,20.2173,20.1613,20.2093,1880300.0
2017-10-27 15:30:00,25.26,25.3,25.2,25.29,5788500.0,20.2093,20.2413,20.1613,20.2333,5788500.0
2017-10-30 09:30:00,25.33,25.95,25.33,25.92,6542930.0,20.2653,20.7613,20.2653,20.7373,6542930.0
2017-10-30 10:00:00,25.92,26.15,25.92,26.14,5958420.0,20.7373,20.9213,20.7373,20.9133,5958420.0
2017-10-30 10:30:00,26.14,26.22,25.99,26.09,3797870.0,20.9133,20.9773,20.7933,20.8733,3797870.0
2017-10-30 11:00:00,26.09,26.19,26.06,26.1,3029070.0,20.8733,20.9533,20.8493,20.8813,3029070.0
2017-10-30 11:30:00,26.09,26.14,25.96,26.12,2144340.0,20.8733,20.9133,20.7693,20.8973,2144340.0
2017-10-30 12:00:00,26.11,26.12,25.97,26.03,1849510.0,20.8893,20.8973,20.7773,20.8253,1849510.0
2017-10-30 12:30:00,26.03,26.1,25.98,26.02,1698280.0,20.8253,20.8813,20.7853,20.8173,1698280.0
2017-10-30 13:00:00,26.02,26.05,26.0,26.05,1300940.0,20.8173,20.8413,20.8013,20.8413,1300940.0
2017-10-30 13:30:00,26.05,26.11,26.01,26.07,1447310.0,20.8413,20.8893,20.8093,20.8573,1447310.0
2017-10-30 14:00:00,26.07,26.16,26.06,26.14,1774870.0,20.8573,20.9293,20.8493,20.9133,1774870.0
2017-10-30 14:30:00,26.14,26.18,26.05,26.1,2349450.0,20.9133,20.9453,20.8413,20.8813,2349450.0
2017-10-30 15:00:00,26.1,26.11,25.99,26.1,1907190.0,20.8813,20.8893,20.7933,20.8813,1907190.0
2017-10-30 15:30:00,26.1,26.16,26.05,26.13,4644700.0,20.8813,20.9293,20.8413,20.9053,4644700.0
2017-10-31 09:30:00,26.22,26.55,26.13,26.33,5118710.0,20.9773,21.2413,20.9053,21.0653,5118710.0
2017-10-31 10:00:00,26.33,26.49,26.28,26.49,2019130.0,21.0653,21.1933,21.0253,21.1933,2019130.0
2017-10-31 10:30:00,26.49,26.67,26.47,26.59,2839160.0,21.1933,21.3373,21.1773,21.2733,2839160.0
2017-10-31 11:00:00,26.59,26.65,26.5,26.51,1170110.0,21.2733,21.3213,21.2013,21.2093,1170110.0
2017-10-31 11:30:00,26.51,26.61,26.51,26.57,1378880.0,21.2093,21.2893,21.2093,21.2573,1378880.0
2017-10-31 12:00:00,26.57,26.58,26.38,26.43,1161450.0,21.2573,21.2653,21.1053,21.1453,1161450.0
2017-10-31 12:30:00,26.42,26.5,26.42,26.49,656310.0,21.1373,21.2013,21.1373,21.1933,656310.0
2017-10-31 13:00:00,26.49,26.51,26.47,26.48,866160.0,21.1933,21.2093,21.1773,21.1853,866160.0
2017-10-31 13:30:00,26.48,26.5,26.4,26.42,731310.0,21.1853,21.2013,21.1213,21.1373,731310.0
2017-10-31 14:00:00,26.42,26.5,26.4,26.46,1024670.0,21.1373,21.2013,21.1213,21.1693,1024670.0
2017-10-31 14:30:00,26.47,26.47,26.37,26.39,714160.0,21.1773,21.1773,21.0973,21.1133,714160.0
2017-10-31 15:00:00,26.39,26.41,26.35,26.39,1682920.0,21.1133,21.1293,21.0813,21.1133,1682920.0
2017-10-31 15:30:00,26.39,26.41,26.32,26.39,3604790.0,21.1133,21.1293,21.0573,21.1133,3604790.0
2017-11-01 09:30:00,26.42,26.56,26.32,26.38,2829530.0,21.1373,21.2493,21.0573,21.1053,2829530.0
2017-11-01 10:00:00,26.37,26.45,26.21,26.25,1555690.0,21.0973,21.1613,20.9693,21.0013,1555690.0
2017-11-01 10:30:00,26.26,26.32,26.14,26.2,1476550.0,21.0093,21.0573,20.9133,20.9613,1476550.0
2017-11-01 11:00:00,26.2,26.43,26.2,26.39,903760.0,20.9613,21.1453,20.9613,21.1133,903760.0
2017-11-01 11:30:00,26.39,26.45,26.15,26.16,1553910.0,21.1133,21.1613,20.9213,20.9293,1553910.0
2017-11-01 12:00:00,26.15,26.31,26.15,26.24,845350.0,20.9213,21.0493,20.9213,20.9933,845350.0
2017-11-01 12:30:00,26.24,26.24,26.13,26.15,488680.0,20.9933,20.9933,20.9053,20.9213,488680.0
2017-11-01 13:00:00,26.15,26.15,25.8,25.94,1697870.0,20.9213,20.9213,20.6413,20.7533,1697870.0
2017-11-01 13:30:00,25.94,25.98,25.69,25.81,1611790.0,20.7533,20.7853,20.5533,20.6493,1611790.0
2017-11-01 14:00:00,25.81,25.98,25.8,25.86,1485330.0,20.6493,20.7853,20.6413,20.6893,1485330.0
2017-11-01 14:30:00,25.86,25.95,25.76,25.94,1257760.0,20.6893,20.7613,20.6093,20.7533,1257760.0
2017-11-01 15:00:00,25.93,26.03,25.92,25.96,1016270.0,20.7453,20.8253,20.7373,20.7693,1016270.0
2017-11-01 15:30:00,25.96,25.98,25.88,25.92,3099270.0,20.7693,20.7853,20.7053,20.7373,3099270.0
2017-11-02 09:30:00,26.22,26.46,25.81,26.41,5313490.0,20.9773,21.1693,20.6493,21.1293,5313490.0
2017-11-02 10:00:00,26.42,26.43,26.03,26.11,3487080.0,21.1373,21.1453,20.8253,20.8893,3487080.0
2017-11-02 10:30:00,26.09,26.17,25.91,25.95,1535760.0,20.8733,20.9373,20.7293,20.7613,1535760.0
2017-11-02 11:00:00,25.93,26.08,25.84,25.85,1296610.0,20.7453,20.8653,20.6733,20.6813,1296610.0
2017-11-02 11:30:00,25.83,25.93,25.67,25.91,1419710.0,20.6653,20.7453,20.5373,20.7293,1419710.0
2017-11-02 12:00:00,25.91,26.33,25.82,26.25,3274580.0,20.7293,21.0653,20.6573,21.0013,3274580.0
2017-11-02 12:30:00,26.25,26.26,24.89,25.43,14006950.0,21.0013,21.0093,19.9133,20.3453,14006950.0
2017-11-02 13:00:00,25.44,25.46,25.15,25.2,4946260.0,20.3533,20.3693,20.1213,20.1613,4946260.0
2017-11-02 13:30:00,25.21,25.35,25.13,25.25,3979640.0,20.1693,20.2813,20.1053,20.2013,3979640.0
2017-11-02 14:00:00,25.26,25.79,25.25,25.78,3505120.0,20.2093,20.6333,20.2013,20.6253,3505120.0
2017-11-02 14:30:00,25.78,25.78,25.58,25.65,2900630.0,20.6253,20.6253,20.4653,20.5213,2900630.0
2017-11-02 15:00:00,25.65,26.06,25.61,25.9,3795370.0,20.5213,20.8493,20.4893,20.7213,3795370.0
2017-11-02 15:30:00,25.89,25.99,25.84,25.95,5078530.0,20.7133,20.7933,20.6733,20.7613,5078530.0
2017-11-03 09:30:00,26.4,26.43,26.11,26.32,8525410.0,21.1213,21.1453,20.8893,21.0573,8525410.0
2017-11-03 10:00:00,26.33,26.41,26.18,26.23,2361240.0,21.0653,21.1293,20.9453,20.9853,2361240.0
2017-11-03 10:30:00,26.23,26.34,26.23,26.33,1856610.0,20.9853,21.0733,20.9853,21.0653,1856610.0
2017-11-03 11:00:00,26.33,26.55,26.33,26.51,3121930.0,21.0653,21.2413,21.0653,21.2093,3121930.0
2017-11-03 11:30:00,26.5,26.67,26.45,26.67,2662960.0,21.2013,21.3373,21.1613,21.3373,2662960.0
2017-11-03 12:00:00,26.66,26.96,26.65,26.79,3823280.0,21.3293,21.5694,21.3213,21.4334,3823280.0
2017-11-03 12:30:00,26.8,26.87,26.61,26.69,2333090.0,21.4414,21.4974,21.2893,21.3534,2333090.0
2017-11-03 13:00:00,26.69,26.83,26.64,26.81,1516340.0,21.3534,21.4654,21.3133,21.4494,1516340.0
2017-11-03 13:30:00,26.81,27.0,25.71,26.36,16370360.0,21.4494,21.6014,20.5693,21.0893,16370360.0
2017-11-03 14:00:00,26.38,27.57,26.27,27.32,22780740.0,21.1053,22.0574,21.0173,21.8574,22780740.0
2017-11-03 14:30:00,27.29,27.8,26.96,27.1,16322290.0,21.8334,22.2414,21.5694,21.6814,16322290.0
2017-11-03 15:00:00,27.1,27.46,26.93,27.13,8027020.0,21.6814,21.9694,21.5454,21.7054,8027020.0
2017-11-03 15:30:00,27.14,27.37,27.07,27.36,13543990.0,21.7134,21.8974,21.6574,21.8894,13543990.0
2017-11-06 09:30:00,27.83,28.18,27.8,27.98,17713620.0,22.2654,22.5454,22.2414,22.3854,17713620.0
2017-11-06 10:00:00,27.98,28.01,27.37,27.49,8067620.0,22.3854,22.4094,21.8974,21.9934,8067620.0
2017-11-06 10:30:00,27.49,27.53,27.22,27.36,5918730.0,21.9934,22.0254,21.7774,21.8894,5918730.0
2017-11-06 11:00:00,27.36,27.4,27.1,27.18,3223410.0,21.8894,21.9214,21.6814,21.7454,3223410.0
2017-11-06 11:30:00,27.19,27.28,27.0,27.04,2317150.0,21.7534,21.8254,21.6014,21.6334,2317150.0
2017-11-06 12:00:00,27.04,27.32,27.02,27.29,3137950.0,21.6334,21.8574,21.6174,21.8334,3137950.0
2017-11-06 12:30:00,27.27,27.32,27.17,27.19,1813080.0,21.8174,21.8574,21.7374,21.7534,1813080.0
2017-11-06 13:00:00,27.19,27.25,27.13,27.25,1086280.0,21.7534,21.8014,21.7054,21.8014,1086280.0
2017-11-06 13:30:00,27.25,27.42,27.23,27.41,1748730.0,21.8014,21.9374,21.7854,21.9294,1748730.0
2017-11-06 14:00:00,27.4,27.49,27.33,27.44,2227760.0,21.9214,21.9934,21.8654,21.9534,2227760.0
2017-11-06 14:30:00,27.45,27.54,27.4,27.49,2234890.0,21.9614,22.0334,21.9214,21.9934,2234890.0
2017-11-06 15:00:00,27.48,27.65,27.46,27.65,2036940.0,21.9854,22.1214,21.9694,22.1214,2036940.0
2017-11-06 15:30:00,27.65,27.9,27.64,27.75,8046780.0,22.1214,22.3214,22.1134,22.2014,8046780.0
2017-11-07 09:30:00,27.25,27.45,27.13,27.32,4411910.0,21.8014,21.9614,21.7054,21.8574,4411910.0
2017-11-07 10:00:00,27.31,27.34,27.18,27.21,2872870.0,21.8494,21.8734,21.7454,21.7694,2872870.0
2017-11-07 10:30:00,27.22,27.31,27.16,27.23,1475090.0,21.7774,21.8494,21.7294,21.7854,1475090.0
2017-11-07 11:00:00,27.24,27.31,27.11,27.14,1373350.0,21.7934,21.8494,21.6894,21.7134,1373350.0
2017-11-07 11:30:00,27.16,27.16,26.9,26.92,2017100.0,21.7294,21.7294,21.5214,21.5374,2017100.0
2017-11-07 12:00:00,26.92,26.95,26.75,26.85,3146340.0,21.5374,21.5614,21.4014,21.4814,3146340.0
2017-11-07 12:30:00,26.84,26.96,26.8,26.95,1640660.0,21.4734,21.5694,21.4414,21.5614,1640660.0
2017-11-07 13:00:00,26.94,27.09,26.89,26.94,1734120.0,21.5534,21.6734,21.5134,21.5534,1734120.0
2017-11-07 13:30:00,26.94,27.03,26.89,26.95,1824220.0,21.5534,21.6254,21.5134,21.5614,1824220.0
2017-11-07 14:00:00,26.95,26.96,26.9,26.95,1268860.0,21.5614,21.5694,21.5214,21.5614,1268860.0
2017-11-07 14:30:00,26.95,27.06,26.93,27.02,1320740.0,21.5614,21.6494,21.5454,21.6174,1320740.0
2017-11-07 15:00:00,27.01,27.13,26.96,27.07,2173050.0,21.6094,21.7054,21.5694,21.6574,2173050.0
2017-11-07 15:30:00,27.07,27.2,27.06,27.13,4026460.0,21.6574,21.7614,21.6494,21.7054,4026460.0
2017-11-08 09:30:00,26.93,27.15,26.72,27.0,3673230.0,21.5454,21.7214,21.3774,21.6014,3673230.0
2017-11-08 10:00:00,27.0,27.18,27.0,27.14,2596980.0,21.6014,21.7454,21.6014,21.7134,2596980.0
2017-11-08 10:30:00,27.14,27.25,27.02,27.21,1870860.0,21.7134,21.8014,21.6174,21.7694,1870860.0
2017-11-08 11:00:00,27.23,27.28,27.16,27.22,2089300.0,21.7854,21.8254,21.7294,21.7774,2089300.0
2017-11-08 11:30:00,27.24,27.26,27.13,27.15,1008620.0,21.7934,21.8094,21.7054,21.7214,1008620.0
2017-11-08 12:00:00,27.15,27.3,27.15,27.28,1136470.0,21.7214,21.8414,21.7214,21.8254,1136470.0
2017-11-08 12:30:00,27.29,27.29,27.17,27.24,642950.0,21.8334,21.8334,21.7374,21.7934,642950.0
2017-11-08 13:00:00,27.25,27.36,27.24,27.29,944080.0,21.8014,21.8894,21.7934,21.8334,944080.0
2017-11-08 13:30:00,27.3,27.3,27.22,27.3,642730.0,21.8414,21.8414,21.7774,21.8414,642730.0
2017-11-08 14:00:00,27.29,27.36,27.28,27.33,1645000.0,21.8334,21.8894,21.8254,21.8654,1645000.0
2017-11-08 14:30:00,27.33,27.38,27.27,27.29,1338840.0,21.8654,21.9054,21.8174,21.8334,1338840.0
2017-11-08 15:00:00,27.28,27.32,27.23,27.28,1142850.0,21.8254,21.8574,21.7854,21.8254,1142850.0
2017-11-08 15:30:00,27.28,27.3,27.21,27.24,2713720.0,21.8254,21.8414,21.7694,21.7934,2713720.0
2017-11-09 09:30:00,26.86,26.92,26.73,26.88,2659820.0,21.4894,21.5374,21.3854,21.5054,2659820.0
2017-11-09 10:00:00,26.89,27.04,26.87,26.92,1529380.0,21.5134,21.6334,21.4974,21.5374,1529380.0
2017-11-09 10:30:00,26.94,26.95,26.73,26.78,1494630.0,21.5534,21.5614,21.3854,21.4254,1494630.0
2017-11-09 11:00:00,26.78,26.78,26.55,26.61,2220270.0,21.4254,21.4254,21.2413,21.2893,2220270.0
2017-11-09 11:30:00,26.61,26.67,26.41,26.47,2287550.0,21.2893,21.3373,21.1293,21.1773,2287550.0
2017-11-09 12:00:00,26.46,26.55,26.33,26.36,1978030.0,21.1693,21.2413,21.0653,21.0893,1978030.0
2017-11-09 12:30:00,26.36,26.43,26.25,26.39,1448590.0,21.0893,21.1453,21.0013,21.1133,1448590.0
2017-11-09 13:00:00,26.38,26.49,26.28,26.43,1096240.0,21.1053,21.1933,21.0253,21.1453,1096240.0
2017-11-09 13:30:00,26.44,26.44,26.34,26.38,843350.0,21.1533,21.1533,21.0733,21.1053,843350.0
2017-11-09 14:00:00,26.37,26.55,26.36,26.48,1158350.0,21.0973,21.2413,21.0893,21.1853,1158350.0
2017-11-09 14:30:00,26.49,26.53,26.44,26.45,808530.0,21.1933,21.2253,21.1533,21.1613,808530.0
2017-11-09 15:00:00,26.44,26.48,26.38,26.39,912410.0,21.1533,21.1853,21.1053,21.1133,912410.0
2017-11-09 15:30:00,26.39,26.59,26.38,26.55,3201530.0,21.1133,21.2733,21.1053,21.2413,3201530.0
2017-11-10 09:30:00,26.58,26.66,26.39,26.44,1848450.0,21.2653,21.3293,21.1133,21.1533,1848450.0
2017-11-10 10:00:00,26.44,26.6,26.36,26.54,1446930.0,21.1533,21.2813,21.0893,21.2333,1446930.0
2017-11-10 10:30:00,26.54,26.57,26.48,26.54,798270.0,21.2333,21.2573,21.1853,21.2333,798270.0
2017-11-10 11:00:00,26.53,26.62,26.51,26.55,988000.0,21.2253,21.2973,21.2093,21.2413,988000.0
2017-11-10 11:30:00,26.56,26.62,26.54,26.57,438810.0,21.2493,21.2973,21.2333,21.2573,438810.0
2017-11-10 12:00:00,26.56,26.63,26.53,26.61,481170.0,21.2493,21.3053,21.2253,21.2893,481170.0
2017-11-10 12:30:00,26.61,26.62,26.55,26.56,452140.0,21.2893,21.2973,21.2413,21.2493,452140.0
2017-11-10 13:00:00,26.56,26.61,26.52,26.59,675100.0,21.2493,21.2893,21.2173,21.2733,675100.0
2017-11-10 13:30:00,26.58,26.6,26.47,26.47,1884840.0,21.2653,21.2813,21.1773,21.1773,1884840.0
2017-11-10 14:00:00,26.48,26.5,26.38,26.4,2628830.0,21.1853,21.2013,21.1053,21.1213,2628830.0
2017-11-10 14:30:00,26.4,26.49,26.39,26.48,553610.0,21.1213,21.1933,21.1133,21.1853,553610.0
2017-11-10 15:00:00,26.49,26.52,26.46,26.5,563410.0,21.1933,21.2173,21.1693,21.2013,563410.0
2017-11-10 15:30:00,26.49,26.55,26.46,26.5,2206640.0,21.1933,21.2413,21.1693,21.2013,2206640.0
2017-11-13 09:30:00,26.25,26.35,26.16,26.25,3671440.0,21.0013,21.0813,20.9293,21.0013,3671440.0
2017-11-13 10:00:00,26.25,26.42,26.23,26.36,1456420.0,21.0013,21.1373,20.9853,21.0893,1456420.0
2017-11-13 10:30:00,26.36,26.44,26.24,26.39,1655800.0,21.0893,21.1533,20.9933,21.1133,1655800.0
2017-11-13 11:00:00,26.41,26.6,26.37,26.52,2018790.0,21.1293,21.2813,21.0973,21.2173,2018790.0
2017-11-13 11:30:00,26.52,26.55,26.45,26.53,1435770.0,21.2173,21.2413,21.1613,21.2253,1435770.0
2017-11-13 12:00:00,26.53,26.56,26.47,26.49,670320.0,21.2253,21.2493,21.1773,21.1933,670320.0
2017-11-13 12:30:00,26.49,26.5,26.37,26.43,917330.0,21.1933,21.2013,21.0973,21.1453,917330.0
2017-11-13 13:00:00,26.42,26.45,26.38,26.38,684570.0,21.1373,21.1613,21.1053,21.1053,684570.0
2017-11-13 13:30:00,26.38,26.41,26.37,26.4,697340.0,21.1053,21.1293,21.0973,21.1213,697340.0
2017-11-13 14:00:00,26.4,26.49,26.39,26.47,1009790.0,21.1213,21.1933,21.1133,21.1773,1009790.0
2017-11-13 14:30:00,26.48,26.48,26.42,26.46,1164670.0,21.1853,21.1853,21.1373,21.1693,1164670.0
2017-11-13 15:00:00,26.46,26.47,26.43,26.45,1094430.0,21.1693,21.1773,21.1453,21.1613,1094430.0
2017-11-13 15:30:00,26.45,26.5,26.4,26.5,3866430.0,21.1613,21.2013,21.1213,21.2013,3866430.0
2017-11-14 09:30:00,26.33,26.56,26.3,26.43,1864420.0,21.0653,21.2493,21.0413,21.1453,1864420.0
2017-11-14 10:00:00,26.44,26.51,26.35,26.39,1100520.0,21.1533,21.2093,21.0813,21.1133,1100520.0
2017-11-14 10:30:00,26.39,26.46,26.31,26.4,773020.0,21.1133,21.1693,21.0493,21.1213,773020.0
2017-11-14 11:00:00,26.39,26.39,26.3,26.33,803930.0,21.1133,21.1133,21.0413,21.0653,803930.0
2017-11-14 11:30:00,26.34,26.46,26.34,26.45,713500.0,21.0733,21.1693,21.0733,21.1613,713500.0
2017-11-14 12:00:00,26.46,26.46,26.36,26.36,571300.0,21.1693,21.1693,21.0893,21.0893,571300.0
2017-11-14 12:30:00,26.36,26.37,26.22,26.23,889650.0,21.0893,21.0973,20.9773,20.9853,889650.0
2017-11-14 13:00:00,26.23,26.27,26.13,26.18,1439580.0,20.9853,21.0173,20.9053,20.9453,1439580.0
2017-11-14 13:30:00,26.19,26.38,26.16,26.33,1101940.0,20.9533,21.1053,20.9293,21.0653,1101940.0
2017-11-14 14:00:00,26.33,26.34,26.24,26.25,543360.0,21.0653,21.0733,20.9933,21.0013,543360.0
2017-11-14 14:30:00,26.25,26.28,26.17,26.18,642960.0,21.0013,21.0253,20.9373,20.9453,642960.0
2017-11-14 15:00:00,26.18,26.3,26.18,26.27,856230.0,20.9453,21.0413,20.9453,21.0173,856230.0
2017-11-14 15:30:00,26.27,26.36,26.22,26.31,2746680.0,21.0173,21.0893,20.9773,21.0493,2746680.0
2017-11-15 09:30:00,26.2,26.25,25.8,25.91,3488120.0,20.9613,21.0013,20.6413,20.7293,3488120.0
2017-11-15 10:00:00,25.91,26.08,25.89,25.99,1803930.0,20.7293,20.8653,20.7133,20.7933,1803930.0
2017-11-15 10:30:00,25.99,26.12,25.97,26.1,1395810.0,20.7933,20.8973,20.7773,20.8813,1395810.0
2017-11-15 11:00:00,26.11,26.24,26.07,26.2,1080570.0,20.8893,20.9933,20.8573,20.9613,1080570.0
2017-11-15 11:30:00,26.21,26.25,26.1,26.1,908780.0,20.9693,21.0013,20.8813,20.8813,908780.0
2017-11-15 12:00:00,26.1,26.18,26.07,26.17,740500.0,20.8813,20.9453,20.8573,20.9373,740500.0
2017-11-15 12:30:00,26.16,26.37,26.16,26.36,889500.0,20.9293,21.0973,20.9293,21.0893,889500.0
2017-11-15 13:00:00,26.35,26.41,26.34,26.39,918820.0,21.0813,21.1293,21.0733,21.1133,918820.0
2017-11-15 13:30:00,26.4,26.62,26.39,26.62,1449890.0,21.1213,21.2973,21.1133,21.2973,1449890.0
2017-11-15 14:00:00,26.62,26.7,26.58,26.6,2454370.0,21.2973,21.3614,21.2653,21.2813,2454370.0
2017-11-15 14:30:00,26.59,26.69,26.52,26.61,1074260.0,21.2733,21.3534,21.2173,21.2893,1074260.0
2017-11-15 15:00:00,26.61,26.67,26.59,26.61,1359700.0,21.2893,21.3373,21.2733,21.2893,1359700.0
2017-11-15 15:30:00,26.61,26.66,26.51,26.57,3540340.0,21.2893,21.3293,21.2093,21.2573,3540340.0
2017-11-16 09:30:00,26.68,26.89,26.61,26.86,2211230.0,21.3453,21.5134,21.2893,21.4894,2211230.0
2017-11-16 10:00:00,26.85,26.98,26.79,26.94,1408850.0,21.4814,21.5854,21.4334,21.5534,1408850.0
2017-11-16 10:30:00,26.94,27.14,26.93,27.08,1619210.0,21.5534,21.7134,21.5454,21.6654,1619210.0
2017-11-16 11:00:00,27.08,27.16,27.05,27.15,909220.0,21.6654,21.7294,21.6414,21.7214,909220.0
2017-11-16 11:30:00,27.15,27.24,27.12,27.23,984950.0,21.7214,21.7934,21.6974,21.7854,984950.0
2017-11-16 12:00:00,27.23,27.24,27.17,27.21,946920.0,21.7854,21.7934,21.7374,21.7694,946920.0
2017-11-16 12:30:00,27.21,27.28,27.2,27.23,754190.0,21.7694,21.8254,21.7614,21.7854,754190.0
2017-11-16 13:00:00,27.22,27.26,27.17,27.24,845720.0,21.7774,21.8094,21.7374,21.7934,845720.0
2017-11-16 13:30:00,27.24,27.31,27.18,27.29,954350.0,21.7934,21.8494,21.7454,21.8334,954350.0
2017-11-16 14:00:00,27.29,27.4,27.28,27.37,1773550.0,21.8334,21.9214,21.8254,21.8974,1773550.0
2017-11-16 14:30:00,27.37,27.46,27.35,27.36,1607650.0,21.8974,21.9694,21.8814,21.8894,1607650.0
2017-11-16 15:00:00,27.37,27.39,27.24,27.3,2594230.0,21.8974,21.9134,21.7934,21.8414,2594230.0
2017-11-16 15:30:00,27.3,27.35,27.19,27.21,5317760.0,21.8414,21.8814,21.7534,21.7694,5317760.0
2017-11-17 09:30:00,27.18,27.21,27.02,27.07,3345210.0,21.7454,21.7694,21.6174,21.6574,3345210.0
2017-11-17 10:00:00,27.06,27.07,26.87,27.01,1510890.0,21.6494,21.6574,21.4974,21.6094,1510890.0
2017-11-17 10:30:00,27.0,27.05,26.95,26.97,596330.0,21.6014,21.6414,21.5614,21.5774,596330.0
2017-11-17 11:00:00,26.97,26.99,26.84,26.96,2051200.0,21.5774,21.5934,21.4734,21.5694,2051200.0
2017-11-17 11:30:00,26.96,27.0,26.91,26.98,784190.0,21.5694,21.6014,21.5294,21.5854,784190.0
2017-11-17 12:00:00,26.99,27.12,26.99,27.08,928680.0,21.5934,21.6974,21.5934,21.6654,928680.0
2017-11-17 12:30:00,27.09,27.09,27.04,27.05,228170.0,21.6734,21.6734,21.6334,21.6414,228170.0
2017-11-17 13:00:00,27.05,27.08,27.02,27.06,1191460.0,21.6414,21.6654,21.6174,21.6494,1191460.0
2017-11-17 13:30:00,27.06,27.16,27.04,27.15,894990.0,21.6494,21.7294,21.6334,21.7214,894990.0
2017-11-17 14:00:00,27.16,27.16,27.02,27.09,1756060.0,21.7294,21.7294,21.6174,21.6734,1756060.0
2017-11-17 14:30:00,27.09,27.21,27.09,27.2,829710.0,21.6734,21.7694,21.6734,21.7614,829710.0
2017-11-17 15:00:00,27.2,27.2,27.15,27.17,1142940.0,21.7614,21.7614,21.7214,21.7374,1142940.0
2017-11-17 15:30:00,27.17,27.2,27.12,27.2,2717760.0,21.7374,21.7614,21.6974,21.7614,2717760.0
2017-11-20 09:30:00,27.26,27.68,27.2,27.42,4370080.0,21.8094,22.1454,21.7614,21.9374,4370080.0
2017-11-20 10:00:00,27.43,27.46,27.14,27.21,2307890.0,21.9454,21.9694,21.7134,21.7694,2307890.0
2017-11-20 10:30:00,27.21,27.31,27.19,27.28,1466430.0,21.7694,21.8494,21.7534,21.8254,1466430.0
2017-11-20 11:00:00,27.29,27.36,27.23,27.26,1031540.0,21.8334,21.8894,21.7854,21.8094,1031540.0
2017-11-20 11:30:00,27.27,27.43,27.26,27.36,607950.0,21.8174,21.9454,21.8094,21.8894,607950.0
2017-11-20 12:00:00,27.37,27.43,27.33,27.38,485770.0,21.8974,21.9454,21.8654,21.9054,485770.0
2017-11-20 12:30:00,27.38,27.4,27.36,27.36,399800.0,21.9054,21.9214,21.8894,21.8894,399800.0
2017-11-20 13:00:00,27.38,27.45,27.36,27.44,539420.0,21.9054,21.9614,21.8894,21.9534,539420.0
2017-11-20 13:30:00,27.42,27.47,27.4,27.47,374970.0,21.9374,21.9774,21.9214,21.9774,374970.0
2017-11-20 14:00:00,27.46,27.47,27.42,27.43,520840.0,21.9694,21.9774,21.9374,21.9454,520840.0
2017-11-20 14:30:00,27.43,27.46,27.39,27.39,587890.0,21.9454,21.9694,21.9134,21.9134,587890.0
2017-11-20 15:00:00,27.4,27.47,27.4,27.45,969230.0,21.9214,21.9774,21.9214,21.9614,969230.0
2017-11-20 15:30:00,27.45,27.57,27.42,27.49,3002230.0,21.9614,22.0574,21.9374,21.9934,3002230.0
2017-11-21 09:30:00,27.61,27.74,27.49,27.74,1923590.0,22.0894,22.1934,21.9934,22.1934,1923590.0
2017-11-21 10:00:00,27.74,27.8,27.7,27.77,1741150.0,22.1934,22.2414,22.1614,22.2174,1741150.0
2017-11-21 10:30:00,27.78,27.78,27.6,27.71,734590.0,22.2254,22.2254,22.0814,22.1694,734590.0
2017-11-21 11:00:00,27.71,27.78,27.7,27.75,940340.0,22.1694,22.2254,22.1614,22.2014,940340.0
2017-11-21 11:30:00,27.75,27.77,27.72,27.72,448020.0,22.2014,22.2174,22.1774,22.1774,448020.0
2017-11-21 12:00:00,27.73,27.77,27.71,27.76,558090.0,22.1854,22.2174,22.1694,22.2094,558090.0
2017-11-21 12:30:00,27.76,27.81,27.75,27.77,582380.0,22.2094,22.2494,22.2014,22.2174,582380.0
2017-11-21 13:00:00,27.77,27.78,27.73,27.75,453410.0,22.2174,22.2254,22.1854,22.2014,453410.0
2017-11-21 13:30:00,27.74,27.82,27.74,27.79,656410.0,22.1934,22.2574,22.1934,22.2334,656410.0
2017-11-21 14:00:00,27.78,27.79,27.66,27.68,775960.0,22.2254,22.2334,22.1294,22.1454,775960.0
2017-11-21 14:30:00,27.68,27.72,27.65,27.65,807730.0,22.1454,22.1774,22.1214,22.1214,807730.0
2017-11-21 15:00:00,27.66,27.71,27.66,27.68,573990.0,22.1294,22.1694,22.1294,22.1454,573990.0
2017-11-21 15:30:00,27.68,27.71,27.59,27.66,3125040.0,22.1454,22.1694,22.0734,22.1294,3125040.0
2017-11-22 09:30:00,27.7,27.77,27.42,27.5,1556940.0,22.1614,22.2174,21.9374,22.0014,1556940.0
2017-11-22 10:00:00,27.48,27.69,27.48,27.58,988450.0,21.9854,22.1534,21.9854,22.0654,988450.0
2017-11-22 10:30:00,27.57,27.71,27.55,27.63,1195340.0,22.0574,22.1694,22.0414,22.1054,1195340.0
2017-11-22 11:00:00,27.63,27.73,27.63,27.67,1003880.0,22.1054,22.1854,22.1054,22.1374,1003880.0
2017-11-22 11:30:00,27.68,27.69,27.59,27.66,643790.0,22.1454,22.1534,22.0734,22.1294,643790.0
2017-11-22 12:00:00,27.66,27.67,27.53,27.55,456980.0,22.1294,22.1374,22.0254,22.0414,456980.0
2017-11-22 12:30:00,27.56,27.65,27.56,27.61,598950.0,22.0494,22.1214,22.0494,22.0894,598950.0
2017-11-22 13:00:00,27.61,27.62,27.54,27.58,462460.0,22.0894,22.0974,22.0334,22.0654,462460.0
2017-11-22 13:30:00,27.59,27.61,27.52,27.56,634240.0,22.0734,22.0894,22.0174,22.0494,634240.0
2017-11-22 14:00:00,27.55,27.56,27.48,27.5,718640.0,22.0414,22.0494,21.9854,22.0014,718640.0
2017-11-22 14:30:00,27.51,27.57,27.49,27.51,317120.0,22.0094,22.0574,21.9934,22.0094,317120.0
2017-11-22 15:00:00,27.52,27.7,27.46,27.55,1344800.0,22.0174,22.1614,21.9694,22.0414,1344800.0
2017-11-22 15:30:00,27.54,27.62,27.52,27.54,2472100.0,22.0334,22.0974,22.0174,22.0334,2472100.0
2017-11-24 09:30:00,27.67,27.89,27.65,27.85,1758940.0,22.1374,22.3134,22.1214,22.2814,1758940.0
2017-11-24 10:00:00,27.86,27.88,27.73,27.81,800170.0,22.2894,22.3054,22.1854,22.2494,800170.0
2017-11-24 10:30:00,27.81,27.83,27.78,27.79,359140.0,22.2494,22.2654,22.2254,22.2334,359140.0
2017-11-24 11:00:00,27.79,27.96,27.79,27.95,1013950.0,22.2334,22.3694,22.2334,22.3614,1013950.0
2017-11-24 11:30:00,27.95,28.08,27.94,28.08,1211680.0,22.3614,22.4654,22.3534,22.4654,1211680.0
2017-11-24 12:00:00,28.08,28.17,28.04,28.17,1072120.0,22.4654,22.5374,22.4334,22.5374,1072120.0
2017-11-24 12:30:00,28.17,28.3,28.16,28.24,2322080.0,22.5374,22.6414,22.5294,22.5934,2322080.0
2017-11-27 09:30:00,28.03,28.21,27.98,28.12,2163490.0,22.4254,22.5694,22.3854,22.4974,2163490.0
2017-11-27 10:00:00,28.12,28.33,28.09,28.32,1551730.0,22.4974,22.6654,22.4734,22.6574,1551730.0
2017-11-27 10:30:00,28.3,28.49,28.3,28.46,1390580.0,22.6414,22.7934,22.6414,22.7694,1390580.0
2017-11-27 11:00:00,28.45,28.5,28.32,28.33,1612040.0,22.7614,22.8014,22.6574,22.6654,1612040.0
2017-11-27 11:30:00,28.33,28.4,28.26,28.4,1508300.0,22.6654,22.7214,22.6094,22.7214,1508300.0
2017-11-27 12:00:00,28.39,28.39,28.32,28.38,781990.0,22.7134,22.7134,22.6574,22.7054,781990.0
2017-11-27 12:30:00,28.38,28.42,28.35,28.41,961230.0,22.7054,22.7374,22.6814,22.7294,961230.0
2017-11-27 13:00:00,28.41,28.48,28.4,28.41,903510.0,22.7294,22.7854,22.7214,22.7294,903510.0
2017-11-27 13:30:00,28.41,28.48,28.37,28.48,560320.0,22.7294,22.7854,22.6974,22.7854,560320.0
2017-11-27 14:00:00,28.48,28.49,28.42,28.44,906030.0,22.7854,22.7934,22.7374,22.7534,906030.0
2017-11-27 14:30:00,28.45,28.5,28.44,28.46,1028800.0,22.7614,22.8014,22.7534,22.7694,1028800.0
2017-11-27 15:00:00,28.46,28.57,28.45,28.53,1909540.0,22.7694,22.8574,22.7614,22.8254,1909540.0
2017-11-27 15:30:00,28.53,28.54,28.42,28.46,3676370.0,22.8254,22.8334,22.7374,22.7694,3676370.0
2017-11-28 09:30:00,28.49,28.49,28.14,28.16,2505670.0,22.7934,22.7934,22.5134,22.5294,2505670.0
2017-11-28 10:00:00,28.16,28.23,28.11,28.2,1517880.0,22.5294,22.5854,22.4894,22.5614,1517880.0
2017-11-28 10:30:00,28.2,28.25,28.16,28.21,1192410.0,22.5614,22.6014,22.5294,22.5694,1192410.0
2017-11-28 11:00:00,28.2,28.24,28.14,28.21,948600.0,22.5614,22.5934,22.5134,22.5694,948600.0
2017-11-28 11:30:00,28.21,28.22,28.16,28.19,1061630.0,22.5694,22.5774,22.5294,22.5534,1061630.0
2017-11-28 12:00:00,28.19,28.23,28.18,28.18,554160.0,22.5534,22.5854,22.5454,22.5454,554160.0
2017-11-28 12:30:00,28.19,28.2,28.16,28.2,386430.0,22.5534,22.5614,22.5294,22.5614,386430.0
2017-11-28 13:00:00,28.2,28.2,28.01,28.06,1060300.0,22.5614,22.5614,22.4094,22.4494,1060300.0
2017-11-28 13:30:00,28.06,28.09,27.88,27.88,1175440.0,22.4494,22.4734,22.3054,22.3054,1175440.0
2017-11-28 14:00:00,27.88,27.93,27.82,27.92,1556040.0,22.3054,22.3454,22.2574,22.3374,1556040.0
2017-11-28 14:30:00,27.92,27.99,27.89,27.9,1364220.0,22.3374,22.3934,22.3134,22.3214,1364220.0
2017-11-28 15:00:00,27.9,27.92,27.75,27.77,1638580.0,22.3214,22.3374,22.2014,22.2174,1638580.0
2017-11-28 15:30:00,27.77,27.83,27.68,27.74,4414760.0,22.2174,22.2654,22.1454,22.1934,4414760.0
2017-11-29 09:30:00,27.8,27.81,27.27,27.35,2589870.0,22.2414,22.2494,21.8174,21.8814,2589870.0
2017-11-29 10:00:00,27.33,27.34,26.6,26.7,5506120.0,21.8654,21.8734,21.2813,21.3614,5506120.0
2017-11-29 10:30:00,26.73,27.0,26.68,26.7,3092060.0,21.3854,21.6014,21.3453,21.3614,3092060.0
2017-11-29 11:00:00,26.7,26.89,26.61,26.62,2432980.0,21.3614,21.5134,21.2893,21.2973,2432980.0
2017-11-29 11:30:00,26.63,26.73,26.54,26.56,2817260.0,21.3053,21.3854,21.2333,21.2493,2817260.0
2017-11-29 12:00:00,26.57,26.71,26.49,26.7,2548760.0,21.2573,21.3694,21.1933,21.3614,2548760.0
2017-11-29 12:30:00,26.71,26.93,26.7,26.78,2008870.0,21.3694,21.5454,21.3614,21.4254,2008870.0
2017-11-29 13:00:00,26.77,27.12,26.69,27.09,1772130.0,21.4174,21.6974,21.3534,21.6734,1772130.0
2017-11-29 13:30:00,27.05,27.25,27.01,27.09,2279150.0,21.6414,21.8014,21.6094,21.6734,2279150.0
2017-11-29 14:00:00,27.09,27.13,27.0,27.05,1742290.0,21.6734,21.7054,21.6014,21.6414,1742290.0
2017-11-29 14:30:00,27.06,27.22,26.95,27.09,1731350.0,21.6494,21.7774,21.5614,21.6734,1731350.0
2017-11-29 15:00:00,27.09,27.15,26.98,27.02,2281690.0,21.6734,21.7214,21.5854,21.6174,2281690.0
2017-11-29 15:30:00,27.01,27.2,26.99,27.14,4440370.0,21.6094,21.7614,21.5934,21.7134,4440370.0
2017-11-30 09:30:00,27.18,27.25,27.01,27.05,3022920.0,21.7454,21.8014,21.6094,21.6414,3022920.0
2017-11-30 10:00:00,27.05,27.46,27.01,27.38,1438940.0,21.6414,21.9694,21.6094,21.9054,1438940.0
2017-11-30 10:30:00,27.39,27.59,27.39,27.43,1189570.0,21.9134,22.0734,21.9134,21.9454,1189570.0
2017-11-30 11:00:00,27.44,27.59,27.4,27.51,951240.0,21.9534,22.0734,21.9214,22.0094,951240.0
2017-11-30 11:30:00,27.51,27.65,27.46,27.62,1166440.0,22.0094,22.1214,21.9694,22.0974,1166440.0
2017-11-30 12:00:00,27.63,27.71,27.5,27.71,1614780.0,22.1054,22.1694,22.0014,22.1694,1614780.0
2017-11-30 12:30:00,27.7,27.79,27.59,27.68,894930.0,22.1614,22.2334,22.0734,22.1454,894930.0
2017-11-30 13:00:00,27.66,27.73,27.6,27.68,1346550.0,22.1294,22.1854,22.0814,22.1454,1346550.0
2017-11-30 13:30:00,27.66,27.77,27.59,27.75,1825740.0,22.1294,22.2174,22.0734,22.2014,1825740.0
2017-11-30 14:00:00,27.76,27.84,27.75,27.81,1067850.0,22.2094,22.2734,22.2014,22.2494,1067850.0
2017-11-30 14:30:00,27.8,27.81,27.73,27.73,796820.0,22.2414,22.2494,22.1854,22.1854,796820.0
2017-11-30 15:00:00,27.74,27.82,27.66,27.8,1280700.0,22.1934,22.2574,22.1294,22.2414,1280700.0
2017-11-30 15:30:00,27.79,27.83,27.72,27.79,3352400.0,22.2334,22.2654,22.1774,22.2334,3352400.0
2017-12-01 09:30:00,27.52,27.55,26.81,26.89,5096470.0,22.0174,22.0414,21.4494,21.5134,5096470.0
2017-12-01 10:00:00,26.9,27.01,26.8,26.87,2856340.0,21.5214,21.6094,21.4414,21.4974,2856340.0
2017-12-01 10:30:00,26.87,26.99,26.77,26.91,2573090.0,21.4974,21.5934,21.4174,21.5294,2573090.0
2017-12-01 11:00:00,26.9,26.98,26.46,26.49,4101760.0,21.5214,21.5854,21.1693,21.1933,4101760.0
2017-12-01 11:30:00,26.52,26.79,26.41,26.64,4946070.0,21.2173,21.4334,21.1293,21.3133,4946070.0
2017-12-01 12:00:00,26.64,26.77,26.59,26.64,1591460.0,21.3133,21.4174,21.2733,21.3133,1591460.0
2017-12-01 12:30:00,26.65,26.69,26.49,26.68,1687920.0,21.3213,21.3534,21.1933,21.3453,1687920.0
2017-12-01 13:00:00,26.66,26.79,26.62,26.77,1119380.0,21.3293,21.4334,21.2973,21.4174,1119380.0
2017-12-01 13:30:00,26.78,26.88,26.6,26.64,2162630.0,21.4254,21.5054,21.2813,21.3133,2162630.0
2017-12-01 14:00:00,26.64,26.97,26.63,26.95,1591060.0,21.3133,21.5774,21.3053,21.5614,1591060.0
2017-12-01 14:30:00,26.95,27.09,26.95,27.01,2301570.0,21.5614,21.6734,21.5614,21.6094,2301570.0
2017-12-01 15:00:00,27.01,27.07,26.98,27.02,1405600.0,21.6094,21.6574,21.5854,21.6174,1405600.0
2017-12-01 15:30:00,27.03,27.18,27.02,27.16,4895350.0,21.6254,21.7454,21.6174,21.7294,4895350.0
2017-12-04 09:30:00,27.38,27.45,27.02,27.07,5311450.0,21.9054,21.9614,21.6174,21.6574,5311450.0
2017-12-04 10:00:00,27.06,27.06,26.48,26.53,4118630.0,21.6494,21.6494,21.1853,21.2253,4118630.0
2017-12-04 10:30:00,26.54,26.58,26.15,26.24,3757700.0,21.2333,21.2653,20.9213,20.9933,3757700.0
2017-12-04 11:00:00,26.23,26.45,26.01,26.38,3688240.0,20.9853,21.1613,20.8093,21.1053,3688240.0
2017-12-04 11:30:00,26.39,26.49,26.3,26.45,2304320.0,21.1133,21.1933,21.0413,21.1613,2304320.0
2017-12-04 12:00:00,26.46,26.56,26.42,26.44,1757400.0,21.1693,21.2493,21.1373,21.1533,1757400.0
2017-12-04 12:30:00,26.44,26.55,26.36,26.52,1439360.0,21.1533,21.2413,21.0893,21.2173,1439360.0
2017-12-04 13:00:00,26.52,26.78,26.52,26.74,1605070.0,21.2173,21.4254,21.2173,21.3934,1605070.0
2017-12-04 13:30:00,26.75,26.93,26.73,26.9,1359480.0,21.4014,21.5454,21.3854,21.5214,1359480.0
2017-12-04 14:00:00,26.9,27.0,26.81,26.81,1503330.0,21.5214,21.6014,21.4494,21.4494,1503330.0
2017-12-04 14:30:00,26.81,26.85,26.66,26.68,1536310.0,21.4494,21.4814,21.3293,21.3453,1536310.0
2017-12-04 15:00:00,26.67,26.68,26.55,26.55,1739410.0,21.3373,21.3453,21.2413,21.2413,1739410.0
2017-12-04 15:30:00,26.55,26.58,26.33,26.37,5206140.0,21.2413,21.2653,21.0653,21.0973,5206140.0
2017-12-05 09:30:00,26.27,26.61,26.04,26.35,5376190.0,21.0173,21.2893,20.8333,21.0813,5376190.0
2017-12-05 10:00:00,26.39,26.55,26.25,26.32,3120080.0,21.1133,21.2413,21.0013,21.0573,3120080.0
2017-12-05 10:30:00,26.28,26.52,26.2,26.46,2792100.0,21.0253,21.2173,20.9613,21.1693,2792100.0
2017-12-05 11:00:00,26.47,26.6,26.43,26.51,1495270.0,21.1773,21.2813,21.1453,21.2093,1495270.0
2017-12-05 11:30:00,26.49,26.56,26.4,26.42,1346220.0,21.1933,21.2493,21.1213,21.1373,1346220.0
2017-12-05 12:00:00,26.41,26.48,26.35,26.46,716510.0,21.1293,21.1853,21.0813,21.1693,716510.0
2017-12-05 12:30:00,26.48,26.55,26.4,26.48,900780.0,21.1853,21.2413,21.1213,21.1853,900780.0
2017-12-05 13:00:00,26.48,26.48,26.33,26.45,813760.0,21.1853,21.1853,21.0653,21.1613,813760.0
2017-12-05 13:30:00,26.45,26.47,26.39,26.43,978310.0,21.1613,21.1773,21.1133,21.1453,978310.0
2017-12-05 14:00:00,26.45,26.45,26.35,26.42,845870.0,21.1613,21.1613,21.0813,21.1373,845870.0
2017-12-05 14:30:00,26.44,26.44,26.22,26.29,1131650.0,21.1533,21.1533,20.9773,21.0333,1131650.0
2017-12-05 15:00:00,26.28,26.42,26.26,26.34,1722000.0,21.0253,21.1373,21.0093,21.0733,1722000.0
2017-12-05 15:30:00,26.35,26.38,26.07,26.16,5304410.0,21.0813,21.1053,20.8573,20.9293,5304410.0
2017-12-06 09:30:00,25.89,26.0,25.42,25.83,6569050.0,20.7133,20.8013,20.3373,20.6653,6569050.0
2017-12-06 10:00:00,25.88,26.06,25.84,25.98,2216370.0,20.7053,20.8493,20.6733,20.7853,2216370.0
2017-12-06 10:30:00,25.99,26.02,25.72,25.87,2260090.0,20.7933,20.8173,20.5773,20.6973,2260090.0
2017-12-06 11:00:00,25.87,25.95,25.82,25.89,1408140.0,20.6973,20.7613,20.6573,20.7133,1408140.0
2017-12-06 11:30:00,25.89,25.91,25.83,25.9,1501910.0,20.7133,20.7293,20.6653,20.7213,1501910.0
2017-12-06 12:00:00,25.89,26.02,25.87,25.91,2152040.0,20.7133,20.8173,20.6973,20.7293,2152040.0
2017-12-06 12:30:00,25.91,26.04,25.86,26.0,1540760.0,20.7293,20.8333,20.6893,20.8013,1540760.0
2017-12-06 13:00:00,26.0,26.04,25.91,25.94,1171800.0,20.8013,20.8333,20.7293,20.7533,1171800.0
2017-12-06 13:30:00,25.94,26.19,25.93,26.17,1544480.0,20.7533,20.9533,20.7453,20.9373,1544480.0
2017-12-06 14:00:00,26.15,26.33,26.08,26.14,1869430.0,20.9213,21.0653,20.8653,20.9133,1869430.0
2017-12-06 14:30:00,26.14,26.2,26.08,26.13,2177790.0,20.9133,20.9613,20.8653,20.9053,2177790.0
2017-12-06 15:00:00,26.14,26.25,26.12,26.25,2150400.0,20.9133,21.0013,20.8973,21.0013,2150400.0
2017-12-06 15:30:00,26.26,26.44,26.21,26.37,6417780.0,21.0093,21.1533,20.9693,21.0973,6417780.0
2017-12-07 09:30:00,27.49,27.57,26.87,26.97,15394780.0,21.9934,22.0574,21.4974,21.5774,15394780.0
2017-12-07 10:00:00,26.97,27.06,26.6,26.96,7421590.0,21.5774,21.6494,21.2813,21.5694,7421590.0
2017-12-07 10:30:00,26.94,27.05,26.85,26.9,5274490.0,21.5534,21.6414,21.4814,21.5214,5274490.0
2017-12-07 11:00:00,26.91,26.94,26.6,26.67,3359520.0,21.5294,21.5534,21.2813,21.3373,3359520.0
2017-12-07 11:30:00,26.68,26.7,26.51,26.67,2896690.0,21.3453,21.3614,21.2093,21.3373,2896690.0
2017-12-07 12:00:00,26.68,26.68,26.5,26.62,2840990.0,21.3453,21.3453,21.2013,21.2973,2840990.0
2017-12-07 12:30:00,26.61,26.78,26.61,26.7,3217460.0,21.2893,21.4254,21.2893,21.3614,3217460.0
2017-12-07 13:00:00,26.7,26.74,26.6,26.66,1530320.0,21.3614,21.3934,21.2813,21.3293,1530320.0
2017-12-07 13:30:00,26.65,26.66,26.43,26.49,2872290.0,21.3213,21.3293,21.1453,21.1933,2872290.0
2017-12-07 14:00:00,26.48,26.53,26.2,26.23,4141140.0,21.1853,21.2253,20.9613,20.9853,4141140.0
2017-12-07 14:30:00,26.24,26.42,26.17,26.36,4706290.0,20.9933,21.1373,20.9373,21.0893,4706290.0
2017-12-07 15:00:00,26.37,26.43,26.33,26.42,2689240.0,21.0973,21.1453,21.0653,21.1373,2689240.0
2017-12-07 15:30:00,26.41,26.49,26.37,26.4,5631140.0,21.1293,21.1933,21.0973,21.1213,5631140.0
2017-12-08 09:30:00,26.58,26.69,26.32,26.5,5296110.0,21.2653,21.3534,21.0573,21.2013,5296110.0
2017-12-08 10:00:00,26.49,26.61,26.43,26.46,3161190.0,21.1933,21.2893,21.1453,21.1693,3161190.0
2017-12-08 10:30:00,26.46,26.52,26.39,26.47,1943430.0,21.1693,21.2173,21.1133,21.1773,1943430.0
2017-12-08 11:00:00,26.46,26.5,26.28,26.31,3484610.0,21.1693,21.2013,21.0253,21.0493,3484610.0
2017-12-08 11:30:00,26.3,26.33,26.19,26.19,2533960.0,21.0413,21.0653,20.9533,20.9533,2533960.0
2017-12-08 12:00:00,26.19,26.3,26.16,26.23,1276000.0,20.9533,21.0413,20.9293,20.9853,1276000.0
2017-12-08 12:30:00,26.23,26.32,26.22,26.3,1610060.0,20.9853,21.0573,20.9773,21.0413,1610060.0
2017-12-08 13:00:00,26.3,26.31,26.2,26.2,1140100.0,21.0413,21.0493,20.9613,20.9613,1140100.0
2017-12-08 13:30:00,26.21,26.28,26.18,26.22,933890.0,20.9693,21.0253,20.9453,20.9773,933890.0
2017-12-08 14:00:00,26.23,26.23,25.99,26.04,2054190.0,20.9853,20.9853,20.7933,20.8333,2054190.0
2017-12-08 14:30:00,26.05,26.13,26.01,26.04,1476470.0,20.8413,20.9053,20.8093,20.8333,1476470.0
2017-12-08 15:00:00,26.04,26.1,26.0,26.04,1818070.0,20.8333,20.8813,20.8013,20.8333,1818070.0
2017-12-08 15:30:00,26.04,26.08,25.93,25.98,5172050.0,20.8333,20.8653,20.7453,20.7853,5172050.0
2017-12-11 09:30:00,25.93,26.36,25.92,26.1,4797330.0,20.7453,21.0893,20.7373,20.8813,4797330.0
2017-12-11 10:00:00,26.11,26.19,25.9,25.97,2479800.0,20.8893,20.9533,20.7213,20.7773,2479800.0
2017-12-11 10:30:00,25.97,26.07,25.89,26.02,1601450.0,20.7773,20.8573,20.7133,20.8173,1601450.0
2017-12-11 11:00:00,26.01,26.15,25.93,26.11,1633630.0,20.8093,20.9213,20.7453,20.8893,1633630.0
2017-12-11 11:30:00,26.12,26.23,26.11,26.19,1066920.0,20.8973,20.9853,20.8893,20.9533,1066920.0
2017-12-11 12:00:00,26.18,26.23,26.15,26.2,1267860.0,20.9453,20.9853,20.9213,20.9613,1267860.0
2017-12-11 12:30:00,26.2,26.24,26.15,26.17,721660.0,20.9613,20.9933,20.9213,20.9373,721660.0
2017-12-11 13:00:00,26.17,26.18,26.01,26.01,703460.0,20.9373,20.9453,20.8093,20.8093,703460.0
2017-12-11 13:30:00,26.01,26.06,25.98,26.01,690730.0,20.8093,20.8493,20.7853,20.8093,690730.0
2017-12-11 14:00:00,26.02,26.05,25.97,25.99,900650.0,20.8173,20.8413,20.7773,20.7933,900650.0
2017-12-11 14:30:00,25.99,26.07,25.98,26.04,1261420.0,20.7933,20.8573,20.7853,20.8333,1261420.0
2017-12-11 15:00:00,26.04,26.05,25.95,25.98,1886070.0,20.8333,20.8413,20.7613,20.7853,1886070.0
2017-12-11 15:30:00,25.99,26.0,25.88,25.99,4266540.0,20.7933,20.8013,20.7053,20.7933,4266540.0
2017-12-12 09:30:00,25.94,25.96,25.57,25.68,3325820.0,20.7533,20.7693,20.4573,20.5453,3325820.0
2017-12-12 10:00:00,25.69,25.76,25.59,25.73,1680980.0,20.5533,20.6093,20.4733,20.5853,1680980.0
2017-12-12 10:30:00,25.74,25.99,25.72,25.93,2381810.0,20.5933,20.7933,20.5773,20.7453,2381810.0
2017-12-12 11:00:00,25.92,26.07,25.92,25.97,1523940.0,20.7373,20.8573,20.7373,20.7773,1523940.0
2017-12-12 11:30:00,25.96,26.07,25.96,26.04,1079070.0,20.7693,20.8573,20.7693,20.8333,1079070.0
2017-12-12 12:00:00,26.05,26.09,25.98,25.99,1201420.0,20.8413,20.8733,20.7853,20.7933,1201420.0
2017-12-12 12:30:00,25.99,26.03,25.95,25.97,839080.0,20.7933,20.8253,20.7613,20.7773,839080.0
2017-12-12 13:00:00,25.98,25.99,25.95,25.97,731950.0,20.7853,20.7933,20.7613,20.7773,731950.0
2017-12-12 13:30:00,25.97,26.02,25.87,25.92,1235590.0,20.7773,20.8173,20.6973,20.7373,1235590.0
2017-12-12 14:00:00,25.92,26.04,25.9,25.98,1168620.0,20.7373,20.8333,20.7213,20.7853,1168620.0
2017-12-12 14:30:00,25.98,26.02,25.91,25.93,1238620.0,20.7853,20.8173,20.7293,20.7453,1238620.0
2017-12-12 15:00:00,25.93,25.95,25.84,25.85,1015730.0,20.7453,20.7613,20.6733,20.6813,1015730.0
2017-12-12 15:30:00,25.86,25.92,25.84,25.88,3058930.0,20.6893,20.7373,20.6733,20.7053,3058930.0
2017-12-13 09:30:00,26.04,26.29,26.02,26.22,3513820.0,20.8333,21.0333,20.8173,20.9773,3513820.0
2017-12-13 10:00:00,26.21,26.27,26.1,26.21,1791180.0,20.9693,21.0173,20.8813,20.9693,1791180.0
2017-12-13 10:30:00,26.22,26.26,26.17,26.25,1269910.0,20.9773,21.0093,20.9373,21.0013,1269910.0
2017-12-13 11:00:00,26.25,26.33,26.23,26.28,1239740.0,21.0013,21.0653,20.9853,21.0253,1239740.0
2017-12-13 11:30:00,26.28,26.3,26.23,26.25,897880.0,21.0253,21.0413,20.9853,21.0013,897880.0
2017-12-13 12:00:00,26.26,26.26,26.16,26.21,1070250.0,21.0093,21.0093,20.9293,20.9693,1070250.0
2017-12-13 12:30:00,26.21,26.22,26.11,26.2,749460.0,20.9693,20.9773,20.8893,20.9613,749460.0
2017-12-13 13:00:00,26.19,26.23,26.17,26.21,584310.0,20.9533,20.9853,20.9373,20.9693,584310.0
2017-12-13 13:30:00,26.21,26.21,26.11,26.2,760940.0,20.9693,20.9693,20.8893,20.9613,760940.0
2017-12-13 14:00:00,26.19,26.31,26.17,26.22,1058240.0,20.9533,21.0493,20.9373,20.9773,1058240.0
2017-12-13 14:30:00,26.2,26.26,26.17,26.24,1004750.0,20.9613,21.0093,20.9373,20.9933,1004750.0
2017-12-13 15:00:00,26.24,26.31,26.2,26.25,1028090.0,20.9933,21.0493,20.9613,21.0013,1028090.0
2017-12-13 15:30:00,26.25,26.29,26.19,26.21,2353280.0,21.0013,21.0333,20.9533,20.9693,2353280.0
2017-12-14 09:30:00,26.23,26.3,25.81,25.85,2669890.0,20.9853,21.0413,20.6493,20.6813,2669890.0
2017-12-14 10:00:00,25.84,26.09,25.76,26.03,3311990.0,20.6733,20.8733,20.6093,20.8253,3311990.0
2017-12-14 10:30:00,26.03,26.15,26.02,26.09,1399600.0,20.8253,20.9213,20.8173,20.8733,1399600.0
2017-12-14 11:00:00,26.08,26.14,25.94,25.99,1550040.0,20.8653,20.9133,20.7533,20.7933,1550040.0
2017-12-14 11:30:00,25.99,26.04,25.93,25.94,1265020.0,20.7933,20.8333,20.7453,20.7533,1265020.0
2017-12-14 12:00:00,25.94,25.95,25.89,25.9,1116650.0,20.7533,20.7613,20.7133,20.7213,1116650.0
2017-12-14 12:30:00,25.9,25.91,25.85,25.86,1225150.0,20.7213,20.7293,20.6813,20.6893,1225150.0
2017-12-14 13:00:00,25.86,25.86,25.76,25.79,1670950.0,20.6893,20.6893,20.6093,20.6333,1670950.0
2017-12-14 13:30:00,25.79,25.86,25.73,25.76,1298070.0,20.6333,20.6893,20.5853,20.6093,1298070.0
2017-12-14 14:00:00,25.76,25.79,25.67,25.68,1273440.0,20.6093,20.6333,20.5373,20.5453,1273440.0
2017-12-14 14:30:00,25.67,25.84,25.67,25.84,1496000.0,20.5373,20.6733,20.5373,20.6733,1496000.0
2017-12-14 15:00:00,25.83,25.9,25.79,25.89,2342660.0,20.6653,20.7213,20.6333,20.7133,2342660.0
2017-12-14 15:30:00,25.89,25.99,25.88,25.93,4416400.0,20.7133,20.7933,20.7053,20.7453,4416400.0
2017-12-15 09:30:00,26.17,26.17,25.83,25.9,7398670.0,20.9373,20.9373,20.6653,20.7213,7398670.0
2017-12-15 10:00:00,25.9,26.06,25.85,25.94,1966290.0,20.7213,20.8493,20.6813,20.7533,1966290.0
2017-12-15 10:30:00,25.92,26.0,25.88,25.98,926630.0,20.7373,20.8013,20.7053,20.7853,926630.0
2017-12-15 11:00:00,25.99,26.19,25.97,26.17,1531620.0,20.7933,20.9533,20.7773,20.9373,1531620.0
2017-12-15 11:30:00,26.18,26.3,26.14,26.24,1462500.0,20.9453,21.0413,20.9133,20.9933,1462500.0
2017-12-15 12:00:00,26.25,26.41,26.24,26.31,1255950.0,21.0013,21.1293,20.9933,21.0493,1255950.0
2017-12-15 12:30:00,26.31,26.42,26.28,26.38,1054660.0,21.0493,21.1373,21.0253,21.1053,1054660.0
2017-12-15 13:00:00,26.38,26.4,26.35,26.39,703140.0,21.1053,21.1213,21.0813,21.1133,703140.0
2017-12-15 13:30:00,26.39,26.54,26.38,26.52,1249200.0,21.1133,21.2333,21.1053,21.2173,1249200.0
2017-12-15 14:00:00,26.52,26.58,26.46,26.47,1196270.0,21.2173,21.2653,21.1693,21.1773,1196270.0
2017-12-15 14:30:00,26.48,26.49,26.43,26.46,745160.0,21.1853,21.1933,21.1453,21.1693,745160.0
2017-12-15 15:00:00,26.46,26.57,26.46,26.57,1156240.0,21.1693,21.2573,21.1693,21.2573,1156240.0
2017-12-15 15:30:00,26.57,26.6,26.44,26.58,6220730.0,21.2573,21.2813,21.1533,21.2653,6220730.0
2017-12-18 09:30:00,26.41,26.58,26.26,26.57,3196720.0,21.2692,21.4061,21.1484,21.398,3196720.0
2017-12-18 10:00:00,26.56,26.65,26.5,26.6,2571040.0,21.39,21.4625,21.3417,21.4222,2571040.0
2017-12-18 10:30:00,26.6,26.64,26.47,26.49,1731070.0,21.4222,21.4544,21.3175,21.3336,1731070.0
2017-12-18 11:00:00,26.49,26.53,26.41,26.41,1973010.0,21.3336,21.3658,21.2692,21.2692,1973010.0
2017-12-18 11:30:00,26.41,26.48,26.38,26.42,1311960.0,21.2692,21.3256,21.245,21.2772,1311960.0
2017-12-18 12:00:00,26.41,26.48,26.39,26.47,1126460.0,21.2692,21.3256,21.2531,21.3175,1126460.0
2017-12-18 12:30:00,26.46,26.58,26.43,26.53,921970.0,21.3095,21.4061,21.2853,21.3658,921970.0
2017-12-18 13:00:00,26.53,26.54,26.49,26.51,889110.0,21.3658,21.3739,21.3336,21.3497,889110.0
2017-12-18 13:30:00,26.51,26.56,26.48,26.5,1024640.0,21.3497,21.39,21.3256,21.3417,1024640.0
2017-12-18 14:00:00,26.5,26.52,26.46,26.48,749190.0,21.3417,21.3578,21.3095,21.3256,749190.0
2017-12-18 14:30:00,26.48,26.51,26.46,26.49,613720.0,21.3256,21.3497,21.3095,21.3336,613720.0
2017-12-18 15:00:00,26.49,26.52,26.46,26.47,976880.0,21.3336,21.3578,21.3095,21.3175,976880.0
2017-12-18 15:30:00,26.48,26.49,26.41,26.45,2877450.0,21.3256,21.3336,21.2692,21.3014,2877450.0
2017-12-19 09:30:00,26.33,26.47,26.29,26.36,1784330.0,21.2048,21.3175,21.1725,21.2289,1784330.0
2017-12-19 10:00:00,26.38,26.53,26.36,26.45,1161090.0,21.245,21.3658,21.2289,21.3014,1161090.0
2017-12-19 10:30:00,26.46,26.51,26.33,26.36,839400.0,21.3095,21.3497,21.2048,21.2289,839400.0
2017-12-19 11:00:00,26.37,26.39,26.26,26.3,890140.0,21.237,21.2531,21.1484,21.1806,890140.0
2017-12-19 11:30:00,26.3,26.32,26.17,26.21,762150.0,21.1806,21.1967,21.0759,21.1081,762150.0
2017-12-19 12:00:00,26.21,26.21,26.13,26.14,490500.0,21.1081,21.1081,21.0437,21.0517,490500.0
2017-12-19 12:30:00,26.14,26.25,26.14,26.24,571810.0,21.0517,21.1403,21.0517,21.1323,571810.0
2017-12-19 13:00:00,26.23,26.23,26.18,26.19,365260.0,21.1242,21.1242,21.084,21.092,365260.0
2017-12-19 13:30:00,26.19,26.28,26.19,26.24,417080.0,21.092,21.1645,21.092,21.1323,417080.0
2017-12-19 14:00:00,26.23,26.31,26.22,26.27,926120.0,21.1242,21.1887,21.1162,21.1564,926120.0
2017-12-19 14:30:00,26.28,26.32,26.26,26.32,822020.0,21.1645,21.1967,21.1484,21.1967,822020.0
2017-12-19 15:00:00,26.31,26.35,26.23,26.31,1435590.0,21.1887,21.2209,21.1242,21.1887,1435590.0
2017-12-19 15:30:00,26.31,26.41,26.29,26.38,2547140.0,21.1887,21.2692,21.1725,21.245,2547140.0
2017-12-20 09:30:00,26.61,26.64,26.3,26.52,3094200.0,21.4303,21.4544,21.1806,21.3578,3094200.0
2017-12-20 10:00:00,26.52,26.54,26.34,26.38,1550620.0,21.3578,21.3739,21.2128,21.245,1550620.0
2017-12-20 10:30:00,26.38,26.4,26.28,26.39,1225750.0,21.245,21.2611,21.1645,21.2531,1225750.0
2017-12-20 11:00:00,26.38,26.48,26.37,26.42,822460.0,21.245,21.3256,21.237,21.2772,822460.0
2017-12-20 11:30:00,26.44,26.49,26.39,26.48,529600.0,21.2934,21.3336,21.2531,21.3256,529600.0
2017-12-20 12:00:00,26.48,26.57,26.47,26.48,1090830.0,21.3256,21.398,21.3175,21.3256,1090830.0
2017-12-20 12:30:00,26.48,26.51,26.43,26.45,284450.0,21.3256,21.3497,21.2853,21.3014,284450.0
2017-12-20 13:00:00,26.44,26.54,26.44,26.51,560680.0,21.2934,21.3739,21.2934,21.3497,560680.0
2017-12-20 13:30:00,26.51,26.55,26.49,26.53,414170.0,21.3497,21.3819,21.3336,21.3658,414170.0
2017-12-20 14:00:00,26.52,26.54,26.46,26.49,547740.0,21.3578,21.3739,21.3095,21.3336,547740.0
2017-12-20 14:30:00,26.49,26.51,26.44,26.46,755440.0,21.3336,21.3497,21.2934,21.3095,755440.0
2017-12-20 15:00:00,26.46,26.53,26.43,26.53,771510.0,21.3095,21.3658,21.2853,21.3658,771510.0
2017-12-20 15:30:00,26.53,26.62,26.53,26.56,2600800.0,21.3658,21.4383,21.3658,21.39,2600800.0
2017-12-21 09:30:00,26.6,26.6,26.37,26.47,1345940.0,21.4222,21.4222,21.237,21.3175,1345940.0
2017-12-21 10:00:00,26.47,26.58,26.46,26.53,632510.0,21.3175,21.4061,21.3095,21.3658,632510.0
2017-12-21 10:30:00,26.55,26.59,26.44,26.46,519450.0,21.3819,21.4142,21.2934,21.3095,519450.0
2017-12-21 11:00:00,26.47,26.58,26.46,26.55,500220.0,21.3175,21.4061,21.3095,21.3819,500220.0
2017-12-21 11:30:00,26.56,26.63,26.5,26.51,528720.0,21.39,21.4464,21.3417,21.3497,528720.0
2017-12-21 12:00:00,26.52,26.53,26.43,26.44,635820.0,21.3578,21.3658,21.2853,21.2934,635820.0
2017-12-21 12:30:00,26.46,26.46,26.39,26.44,598400.0,21.3095,21.3095,21.2531,21.2934,598400.0
2017-12-21 13:00:00,26.43,26.45,26.39,26.4,452840.0,21.2853,21.3014,21.2531,21.2611,452840.0
2017-12-21 13:30:00,26.41,26.44,26.37,26.37,580520.0,21.2692,21.2934,21.237,21.237,580520.0
2017-12-21 14:00:00,26.37,26.38,26.32,26.36,876590.0,21.237,21.245,21.1967,21.2289,876590.0
2017-12-21 14:30:00,26.36,26.37,26.31,26.32,782510.0,21.2289,21.237,21.1887,21.1967,782510.0
2017-12-21 15:00:00,26.32,26.34,26.23,26.24,1358040.0,21.1967,21.2128,21.1242,21.1323,1358040.0
2017-12-21 15:30:00,26.23,26.24,26.11,26.17,3038270.0,21.1242,21.1323,21.0276,21.0759,3038270.0
2017-12-22 09:30:00,26.18,26.29,25.87,26.26,2239630.0,21.084,21.1725,20.8343,21.1484,2239630.0
2017-12-22 10:00:00,26.26,26.34,26.17,26.19,898660.0,21.1484,21.2128,21.0759,21.092,898660.0
2017-12-22 10:30:00,26.21,26.23,26.15,26.17,559810.0,21.1081,21.1242,21.0598,21.0759,559810.0
2017-12-22 11:00:00,26.16,26.21,26.13,26.19,765270.0,21.0679,21.1081,21.0437,21.092,765270.0
2017-12-22 11:30:00,26.19,26.21,26.13,26.15,532600.0,21.092,21.1081,21.0437,21.0598,532600.0
2017-12-22 12:00:00,26.14,26.16,26.12,26.14,419390.0,21.0517,21.0679,21.0356,21.0517,419390.0
2017-12-22 12:30:00,26.14,26.22,26.13,26.19,394730.0,21.0517,21.1162,21.0437,21.092,394730.0
2017-12-22 13:00:00,26.2,26.27,26.19,26.23,339100.0,21.1001,21.1564,21.092,21.1242,339100.0
2017-12-22 13:30:00,26.23,26.29,26.23,26.25,504340.0,21.1242,21.1725,21.1242,21.1403,504340.0
2017-12-22 14:00:00,26.25,26.26,26.2,26.24,594060.0,21.1403,21.1484,21.1001,21.1323,594060.0
2017-12-22 14:30:00,26.23,26.24,26.18,26.21,558800.0,21.1242,21.1323,21.084,21.1081,558800.0
2017-12-22 15:00:00,26.2,26.23,26.18,26.23,548930.0,21.1001,21.1242,21.084,21.1242,548930.0
2017-12-22 15:30:00,26.22,26.25,26.18,26.23,1449880.0,21.1162,21.1403,21.084,21.1242,1449880.0
2017-12-26 09:30:00,25.72,25.79,25.34,25.52,4197850.0,20.7135,20.7699,20.4075,20.5524,4197850.0
2017-12-26 10:00:00,25.53,25.66,25.51,25.64,2532020.0,20.5605,20.6652,20.5444,20.6491,2532020.0
2017-12-26 10:30:00,25.64,25.71,25.58,25.58,1208950.0,20.6491,20.7054,20.6008,20.6008,1208950.0
2017-12-26 11:00:00,25.59,25.72,25.58,25.7,1090400.0,20.6088,20.7135,20.6008,20.6974,1090400.0
2017-12-26 11:30:00,25.7,25.77,25.69,25.74,567530.0,20.6974,20.7538,20.6893,20.7296,567530.0
2017-12-26 12:00:00,25.74,25.79,25.66,25.67,564190.0,20.7296,20.7699,20.6652,20.6732,564190.0
2017-12-26 12:30:00,25.67,25.77,25.67,25.76,785290.0,20.6732,20.7538,20.6732,20.7457,785290.0
2017-12-26 13:00:00,25.76,25.79,25.71,25.76,550490.0,20.7457,20.7699,20.7054,20.7457,550490.0
2017-12-26 13:30:00,25.76,25.81,25.75,25.77,702700.0,20.7457,20.786,20.7377,20.7538,702700.0
2017-12-26 14:00:00,25.78,25.82,25.77,25.81,638700.0,20.7618,20.794,20.7538,20.786,638700.0
2017-12-26 14:30:00,25.81,25.82,25.77,25.78,679350.0,20.786,20.794,20.7538,20.7618,679350.0
2017-12-26 15:00:00,25.78,25.82,25.77,25.81,781450.0,20.7618,20.794,20.7538,20.786,781450.0
2017-12-26 15:30:00,25.81,25.84,25.77,25.81,1834640.0,20.786,20.8101,20.7538,20.786,1834640.0
2017-12-27 09:30:00,25.92,26.14,25.85,26.14,1366490.0,20.8746,21.0517,20.8182,21.0517,1366490.0
2017-12-27 10:00:00,26.14,26.16,25.97,26.02,932920.0,21.0517,21.0679,20.9148,20.9551,932920.0
2017-12-27 10:30:00,26.02,26.08,25.96,26.01,442590.0,20.9551,21.0034,20.9068,20.9471,442590.0
2017-12-27 11:00:00,26.01,26.03,25.95,25.99,337290.0,20.9471,20.9632,20.8987,20.9309,337290.0
2017-12-27 11:30:00,25.99,26.03,25.93,25.98,509630.0,20.9309,20.9632,20.8826,20.9229,509630.0
2017-12-27 12:00:00,25.97,26.04,25.96,26.02,374540.0,20.9148,20.9712,20.9068,20.9551,374540.0
2017-12-27 12:30:00,26.01,26.04,25.97,26.0,372060.0,20.9471,20.9712,20.9148,20.939,372060.0
2017-12-27 13:00:00,26.0,26.01,25.97,25.98,233900.0,20.939,20.9471,20.9148,20.9229,233900.0
2017-12-27 13:30:00,25.98,26.01,25.97,26.0,244250.0,20.9229,20.9471,20.9148,20.939,244250.0
2017-12-27 14:00:00,26.01,26.03,25.98,26.0,504080.0,20.9471,20.9632,20.9229,20.939,504080.0
2017-12-27 14:30:00,26.01,26.01,25.98,25.99,380450.0,20.9471,20.9471,20.9229,20.9309,380450.0
2017-12-27 15:00:00,25.99,26.01,25.94,25.94,650000.0,20.9309,20.9471,20.8907,20.8907,650000.0
2017-12-27 15:30:00,25.95,25.99,25.85,25.91,3543610.0,20.8987,20.9309,20.8182,20.8665,3543610.0
2017-12-28 09:30:00,26.02,26.08,25.86,25.95,2203110.0,20.9551,21.0034,20.8263,20.8987,2203110.0
2017-12-28 10:00:00,25.97,26.0,25.94,25.95,1259580.0,20.9148,20.939,20.8907,20.8987,1259580.0
2017-12-28 10:30:00,25.95,25.98,25.88,25.9,889390.0,20.8987,20.9229,20.8424,20.8585,889390.0
2017-12-28 11:00:00,25.91,25.94,25.89,25.9,649750.0,20.8665,20.8907,20.8504,20.8585,649750.0
2017-12-28 11:30:00,25.9,25.95,25.88,25.94,376450.0,20.8585,20.8987,20.8424,20.8907,376450.0
2017-12-28 12:00:00,25.93,25.95,25.91,25.93,323100.0,20.8826,20.8987,20.8665,20.8826,323100.0
2017-12-28 12:30:00,25.93,25.97,25.93,25.96,168750.0,20.8826,20.9148,20.8826,20.9068,168750.0
2017-12-28 13:00:00,25.96,25.97,25.94,25.96,401080.0,20.9068,20.9148,20.8907,20.9068,401080.0
2017-12-28 13:30:00,25.96,26.02,25.93,26.02,525360.0,20.9068,20.9551,20.8826,20.9551,525360.0
2017-12-28 14:00:00,26.02,26.04,25.99,26.0,324380.0,20.9551,20.9712,20.9309,20.939,324380.0
2017-12-28 14:30:00,25.99,26.02,25.99,26.0,226670.0,20.9309,20.9551,20.9309,20.939,226670.0
2017-12-28 15:00:00,26.0,26.02,25.98,26.01,448020.0,20.939,20.9551,20.9229,20.9471,448020.0
2017-12-28 15:30:00,26.01,26.06,25.98,26.04,1718790.0,20.9471,20.9873,20.9229,20.9712,1718790.0
2017-12-29 09:30:00,25.98,26.2,25.91,25.94,1035930.0,20.9229,21.1001,20.8665,20.8907,1035930.0
2017-12-29 10:00:00,25.95,25.95,25.85,25.9,521320.0,20.8987,20.8987,20.8182,20.8585,521320.0
2017-12-29 10:30:00,25.92,25.94,25.79,25.82,691610.0,20.8746,20.8907,20.7699,20.794,691610.0
2017-12-29 11:00:00,25.82,25.86,25.78,25.84,952880.0,20.794,20.8263,20.7618,20.8101,952880.0
2017-12-29 11:30:00,25.83,25.87,25.78,25.87,463650.0,20.8021,20.8343,20.7618,20.8343,463650.0
2017-12-29 12:00:00,25.87,25.9,25.86,25.88,486250.0,20.8343,20.8585,20.8263,20.8424,486250.0
2017-12-29 12:30:00,25.89,25.92,25.87,25.91,443420.0,20.8504,20.8746,20.8343,20.8665,443420.0
2017-12-29 13:00:00,25.91,25.92,25.89,25.92,482740.0,20.8665,20.8746,20.8504,20.8746,482740.0
2017-12-29 13:30:00,25.91,25.92,25.86,25.87,406690.0,20.8665,20.8746,20.8263,20.8343,406690.0
2017-12-29 14:00:00,25.88,25.9,25.86,25.87,336680.0,20.8424,20.8585,20.8263,20.8343,336680.0
2017-12-29 14:30:00,25.87,25.89,25.82,25.83,797810.0,20.8343,20.8504,20.794,20.8021,797810.0
2017-12-29 15:00:00,25.83,25.86,25.82,25.83,699560.0,20.8021,20.8263,20.794,20.8021,699560.0
2017-12-29 15:30:00,25.83,25.83,25.66,25.73,4070620.0,20.8021,20.8021,20.6652,20.7216,4070620.0
2018-01-02 09:30:00,25.98,26.13,25.76,26.06,2795490.0,20.9229,21.0437,20.7457,20.9873,2795490.0
2018-01-02 10:00:00,26.05,26.39,26.04,26.31,2425040.0,20.9793,21.2531,20.9712,21.1887,2425040.0
2018-01-02 10:30:00,26.34,26.53,26.29,26.51,1501810.0,21.2128,21.3658,21.1725,21.3497,1501810.0
2018-01-02 11:00:00,26.5,26.59,26.49,26.51,974300.0,21.3417,21.4142,21.3336,21.3497,974300.0
2018-01-02 11:30:00,26.52,26.54,26.42,26.46,1116730.0,21.3578,21.3739,21.2772,21.3095,1116730.0
2018-01-02 12:00:00,26.47,26.5,26.45,26.48,574450.0,21.3175,21.3417,21.3014,21.3256,574450.0
2018-01-02 12:30:00,26.49,26.5,26.42,26.46,925270.0,21.3336,21.3417,21.2772,21.3095,925270.0
2018-01-02 13:00:00,26.45,26.48,26.43,26.46,624700.0,21.3014,21.3256,21.2853,21.3095,624700.0
2018-01-02 13:30:00,26.46,26.56,26.45,26.54,959980.0,21.3095,21.39,21.3014,21.3739,959980.0
2018-01-02 14:00:00,26.54,26.71,26.54,26.69,1904070.0,21.3739,21.5108,21.3739,21.4947,1904070.0
2018-01-02 14:30:00,26.7,26.73,26.66,26.72,1253430.0,21.5027,21.5269,21.4705,21.5188,1253430.0
2018-01-02 15:00:00,26.71,26.75,26.71,26.74,1281430.0,21.5108,21.543,21.5108,21.535,1281430.0
2018-01-02 15:30:00,26.74,26.75,26.67,26.7,3636720.0,21.535,21.543,21.4786,21.5027,3636720.0
2018-01-03 09:30:00,26.73,26.98,26.6,26.95,3355340.0,21.5269,21.7282,21.4222,21.7041,3355340.0
2018-01-03 10:00:00,26.94,26.98,26.76,26.84,2492150.0,21.696,21.7282,21.5511,21.6155,2492150.0
2018-01-03 10:30:00,26.86,26.89,26.8,26.8,1522670.0,21.6316,21.6558,21.5833,21.5833,1522670.0
2018-01-03 11:00:00,26.81,26.86,26.78,26.81,1384180.0,21.5913,21.6316,21.5672,21.5913,1384180.0
2018-01-03 11:30:00,26.81,26.87,26.76,26.78,988190.0,21.5913,21.6397,21.5511,21.5672,988190.0
2018-01-03 12:00:00,26.77,26.82,26.72,26.81,961960.0,21.5591,21.5994,21.5188,21.5913,961960.0
2018-01-03 12:30:00,26.82,26.93,26.79,26.87,1182960.0,21.5994,21.688,21.5752,21.6397,1182960.0
2018-01-03 13:00:00,26.87,26.88,26.81,26.84,797650.0,21.6397,21.6477,21.5913,21.6155,797650.0
2018-01-03 13:30:00,26.84,26.85,26.78,26.82,714280.0,21.6155,21.6235,21.5672,21.5994,714280.0
2018-01-03 14:00:00,26.82,26.93,26.8,26.93,1242750.0,21.5994,21.688,21.5833,21.688,1242750.0
2018-01-03 14:30:00,26.93,26.96,26.86,26.86,1523910.0,21.688,21.7121,21.6316,21.6316,1523910.0
2018-01-03 15:00:00,26.86,26.95,26.82,26.93,1812330.0,21.6316,21.7041,21.5994,21.688,1812330.0
2018-01-03 15:30:00,26.93,27.07,26.93,26.97,4166820.0,21.688,21.8007,21.688,21.7202,4166820.0
2018-01-04 09:30:00,27.16,27.18,26.86,26.91,2668660.0,21.8732,21.8893,21.6316,21.6719,2668660.0
2018-01-04 10:00:00,26.91,26.95,26.84,26.93,908470.0,21.6719,21.7041,21.6155,21.688,908470.0
2018-01-04 10:30:00,26.94,27.05,26.89,27.03,1359130.0,21.696,21.7846,21.6558,21.7685,1359130.0
2018-01-04 11:00:00,27.03,27.04,26.95,27.02,840040.0,21.7685,21.7766,21.7041,21.7605,840040.0
2018-01-04 11:30:00,27.02,27.11,27.02,27.04,1424420.0,21.7605,21.8329,21.7605,21.7766,1424420.0
2018-01-04 12:00:00,27.03,27.1,27.0,27.03,575760.0,21.7685,21.8249,21.7443,21.7685,575760.0
2018-01-04 12:30:00,27.03,27.03,26.96,26.99,735470.0,21.7685,21.7685,21.7121,21.7363,735470.0
2018-01-04 13:00:00,26.98,27.0,26.94,26.97,363840.0,21.7282,21.7443,21.696,21.7202,363840.0
2018-01-04 13:30:00,26.96,27.03,26.94,27.03,643080.0,21.7121,21.7685,21.696,21.7685,643080.0
2018-01-04 14:00:00,27.01,27.02,26.93,26.98,406240.0,21.7524,21.7605,21.688,21.7282,406240.0
2018-01-04 14:30:00,26.98,27.02,26.97,27.01,832110.0,21.7282,21.7605,21.7202,21.7524,832110.0
2018-01-04 15:00:00,27.01,27.05,27.0,27.04,861560.0,21.7524,21.7846,21.7443,21.7766,861560.0
2018-01-04 15:30:00,27.03,27.05,26.98,27.0,2019680.0,21.7685,21.7846,21.7282,21.7443,2019680.0
2018-01-05 09:30:00,27.2,27.24,26.95,27.15,2596050.0,21.9054,21.9376,21.7041,21.8651,2596050.0
2018-01-05 10:00:00,27.14,27.21,27.09,27.21,3041000.0,21.8571,21.9135,21.8168,21.9135,3041000.0
2018-01-05 10:30:00,27.2,27.43,27.19,27.4,1331880.0,21.9054,22.0906,21.8974,22.0665,1331880.0
2018-01-05 11:00:00,27.4,27.4,27.29,27.34,1314410.0,22.0665,22.0665,21.9779,22.0182,1314410.0
2018-01-05 11:30:00,27.33,27.41,27.32,27.38,1068460.0,22.0101,22.0745,22.0021,22.0504,1068460.0
2018-01-05 12:00:00,27.38,27.38,27.3,27.35,1056970.0,22.0504,22.0504,21.9859,22.0262,1056970.0
2018-01-05 12:30:00,27.36,27.38,27.34,27.35,891780.0,22.0343,22.0504,22.0182,22.0262,891780.0
2018-01-05 13:00:00,27.35,27.37,27.32,27.32,903840.0,22.0262,22.0423,22.0021,22.0021,903840.0
2018-01-05 13:30:00,27.32,27.33,27.24,27.27,1243270.0,22.0021,22.0101,21.9376,21.9618,1243270.0
2018-01-05 14:00:00,27.27,27.29,27.22,27.22,851240.0,21.9618,21.9779,21.9215,21.9215,851240.0
2018-01-05 14:30:00,27.22,27.23,27.16,27.21,1123500.0,21.9215,21.9296,21.8732,21.9135,1123500.0
2018-01-05 15:00:00,27.21,27.22,27.11,27.15,2099220.0,21.9135,21.9215,21.8329,21.8651,2099220.0
2018-01-05 15:30:00,27.14,27.19,27.05,27.14,4393200.0,21.8571,21.8974,21.7846,21.8571,4393200.0
2018-01-08 09:30:00,27.09,27.2,26.91,27.16,1535210.0,21.8168,21.9054,21.6719,21.8732,1535210.0
2018-01-08 10:00:00,27.16,27.17,27.01,27.1,946130.0,21.8732,21.8813,21.7524,21.8249,946130.0
2018-01-08 10:30:00,27.1,27.18,27.07,27.17,683190.0,21.8249,21.8893,21.8007,21.8813,683190.0
2018-01-08 11:00:00,27.15,27.23,27.1,27.2,607810.0,21.8651,21.9296,21.8249,21.9054,607810.0
2018-01-08 11:30:00,27.2,27.23,27.14,27.16,613190.0,21.9054,21.9296,21.8571,21.8732,613190.0
2018-01-08 12:00:00,27.17,27.25,27.14,27.23,2194300.0,21.8813,21.9457,21.8571,21.9296,2194300.0
2018-01-08 12:30:00,27.23,27.23,27.16,27.17,700360.0,21.9296,21.9296,21.8732,21.8813,700360.0
2018-01-08 13:00:00,27.18,27.21,27.14,27.16,402650.0,21.8893,21.9135,21.8571,21.8732,402650.0
2018-01-08 13:30:00,27.16,27.23,27.15,27.22,587940.0,21.8732,21.9296,21.8651,21.9215,587940.0
2018-01-08 14:00:00,27.22,27.23,27.16,27.17,393410.0,21.9215,21.9296,21.8732,21.8813,393410.0
2018-01-08 14:30:00,27.17,27.22,27.14,27.21,603360.0,21.8813,21.9215,21.8571,21.9135,603360.0
2018-01-08 15:00:00,27.21,27.22,27.15,27.16,884880.0,21.9135,21.9215,21.8651,21.8732,884880.0
2018-01-08 15:30:00,27.15,27.26,27.13,27.21,4326940.0,21.8651,21.9537,21.849,21.9135,4326940.0
2018-01-09 09:30:00,27.31,27.39,27.02,27.16,2586620.0,21.994,22.0584,21.7605,21.8732,2586620.0
2018-01-09 10:00:00,27.16,27.19,26.96,27.06,1905630.0,21.8732,21.8974,21.7121,21.7927,1905630.0
2018-01-09 10:30:00,27.06,27.08,26.88,26.97,1111030.0,21.7927,21.8088,21.6477,21.7202,1111030.0
2018-01-09 11:00:00,26.97,27.08,26.93,27.03,996040.0,21.7202,21.8088,21.688,21.7685,996040.0
2018-01-09 11:30:00,27.04,27.04,26.9,26.95,859870.0,21.7766,21.7766,21.6638,21.7041,859870.0
2018-01-09 12:00:00,26.95,26.95,26.85,26.88,669160.0,21.7041,21.7041,21.6235,21.6477,669160.0
2018-01-09 12:30:00,26.88,26.91,26.86,26.86,922740.0,21.6477,21.6719,21.6316,21.6316,922740.0
2018-01-09 13:00:00,26.86,27.0,26.86,26.92,1425440.0,21.6316,21.7443,21.6316,21.6799,1425440.0
2018-01-09 13:30:00,26.92,26.94,26.88,26.88,875920.0,21.6799,21.696,21.6477,21.6477,875920.0
2018-01-09 14:00:00,26.88,26.9,26.85,26.86,1182310.0,21.6477,21.6638,21.6235,21.6316,1182310.0
2018-01-09 14:30:00,26.86,26.92,26.85,26.91,1322330.0,21.6316,21.6799,21.6235,21.6719,1322330.0
2018-01-09 15:00:00,26.91,26.95,26.89,26.89,1260760.0,21.6719,21.7041,21.6558,21.6558,1260760.0
2018-01-09 15:30:00,26.89,26.93,26.82,26.84,3142130.0,21.6558,21.688,21.5994,21.6155,3142130.0
2018-01-10 09:30:00,26.6,26.61,26.34,26.4,2875910.0,21.4222,21.4303,21.2128,21.2611,2875910.0
2018-01-10 10:00:00,26.39,26.42,26.23,26.23,2099010.0,21.2531,21.2772,21.1242,21.1242,2099010.0
2018-01-10 10:30:00,26.24,26.24,26.07,26.12,3119750.0,21.1323,21.1323,20.9954,21.0356,3119750.0
2018-01-10 11:00:00,26.12,26.27,26.11,26.17,1996460.0,21.0356,21.1564,21.0276,21.0759,1996460.0
2018-01-10 11:30:00,26.17,26.22,26.12,26.22,1883620.0,21.0759,21.1162,21.0356,21.1162,1883620.0
2018-01-10 12:00:00,26.21,26.22,26.18,26.2,1033100.0,21.1081,21.1162,21.084,21.1001,1033100.0
2018-01-10 12:30:00,26.2,26.35,26.2,26.26,1051660.0,21.1001,21.2209,21.1001,21.1484,1051660.0
2018-01-10 13:00:00,26.26,26.32,26.24,26.31,824540.0,21.1484,21.1967,21.1323,21.1887,824540.0
2018-01-10 13:30:00,26.31,26.38,26.29,26.33,1703760.0,21.1887,21.245,21.1725,21.2048,1703760.0
2018-01-10 14:00:00,26.33,26.36,26.18,26.2,1264970.0,21.2048,21.2289,21.084,21.1001,1264970.0
2018-01-10 14:30:00,26.2,26.29,26.18,26.26,689490.0,21.1001,21.1725,21.084,21.1484,689490.0
2018-01-10 15:00:00,26.26,26.28,26.21,26.23,1032730.0,21.1484,21.1645,21.1081,21.1242,1032730.0
2018-01-10 15:30:00,26.23,26.36,26.22,26.27,3552830.0,21.1242,21.2289,21.1162,21.1564,3552830.0
2018-01-11 09:30:00,26.33,26.39,26.18,26.3,2116790.0,21.2048,21.2531,21.084,21.1806,2116790.0
2018-01-11 10:00:00,26.3,26.34,26.19,26.2,1198300.0,21.1806,21.2128,21.092,21.1001,1198300.0
2018-01-11 10:30:00,26.2,26.31,26.16,26.25,1182700.0,21.1001,21.1887,21.0679,21.1403,1182700.0
2018-01-11 11:00:00,26.26,26.31,26.25,26.29,948190.0,21.1484,21.1887,21.1403,21.1725,948190.0
2018-01-11 11:30:00,26.29,26.31,26.27,26.3,536540.0,21.1725,21.1887,21.1564,21.1806,536540.0
2018-01-11 12:00:00,26.31,26.33,26.29,26.32,566290.0,21.1887,21.2048,21.1725,21.1967,566290.0
2018-01-11 12:30:00,26.33,26.35,26.31,26.33,470550.0,21.2048,21.2209,21.1887,21.2048,470550.0
2018-01-11 13:00:00,26.33,26.34,26.26,26.29,453520.0,21.2048,21.2128,21.1484,21.1725,453520.0
2018-01-11 13:30:00,26.3,26.3,26.27,26.28,270390.0,21.1806,21.1806,21.1564,21.1645,270390.0
2018-01-11 14:00:00,26.28,26.31,26.26,26.31,368400.0,21.1645,21.1887,21.1484,21.1887,368400.0
2018-01-11 14:30:00,26.3,26.31,26.21,26.21,481330.0,21.1806,21.1887,21.1081,21.1081,481330.0
2018-01-11 15:00:00,26.21,26.31,26.18,26.29,1011290.0,21.1081,21.1887,21.084,21.1725,1011290.0
2018-01-11 15:30:00,26.29,26.37,26.26,26.35,2759140.0,21.1725,21.237,21.1484,21.2209,2759140.0
2018-01-12 09:30:00,26.34,26.4,26.2,26.29,1659290.0,21.2128,21.2611,21.1001,21.1725,1659290.0
2018-01-12 10:00:00,26.26,26.36,26.24,26.35,850180.0,21.1484,21.2289,21.1323,21.2209,850180.0
2018-01-12 10:30:00,26.34,26.39,26.31,26.35,1698560.0,21.2128,21.2531,21.1887,21.2209,1698560.0
2018-01-12 11:00:00,26.35,26.38,26.28,26.31,664090.0,21.2209,21.245,21.1645,21.1887,664090.0
2018-01-12 11:30:00,26.31,26.32,26.29,26.3,1010900.0,21.1887,21.1967,21.1725,21.1806,1010900.0
2018-01-12 12:00:00,26.3,26.31,26.25,26.28,1131440.0,21.1806,21.1887,21.1403,21.1645,1131440.0
2018-01-12 12:30:00,26.28,26.36,26.28,26.33,606570.0,21.1645,21.2289,21.1645,21.2048,606570.0
2018-01-12 13:00:00,26.32,26.36,26.27,26.35,486320.0,21.1967,21.2289,21.1564,21.2209,486320.0
2018-01-12 13:30:00,26.34,26.37,26.3,26.36,391050.0,21.2128,21.237,21.1806,21.2289,391050.0
2018-01-12 14:00:00,26.36,26.53,26.36,26.5,1020090.0,21.2289,21.3658,21.2289,21.3417,1020090.0
2018-01-12 14:30:00,26.5,26.51,26.42,26.44,739600.0,21.3417,21.3497,21.2772,21.2934,739600.0
2018-01-12 15:00:00,26.44,26.45,26.35,26.36,1004900.0,21.2934,21.3014,21.2209,21.2289,1004900.0
2018-01-12 15:30:00,26.36,26.51,26.35,26.41,2553350.0,21.2289,21.3497,21.2209,21.2692,2553350.0
2018-01-16 09:30:00,26.52,26.59,26.32,26.56,3264940.0,21.3578,21.4142,21.1967,21.39,3264940.0
2018-01-16 10:00:00,26.56,26.7,26.5,26.63,2697700.0,21.39,21.5027,21.3417,21.4464,2697700.0
2018-01-16 10:30:00,26.63,26.69,26.46,26.51,2113190.0,21.4464,21.4947,21.3095,21.3497,2113190.0
2018-01-16 11:00:00,26.51,26.52,26.34,26.42,1690590.0,21.3497,21.3578,21.2128,21.2772,1690590.0
2018-01-16 11:30:00,26.42,26.48,26.32,26.42,1593910.0,21.2772,21.3256,21.1967,21.2772,1593910.0
2018-01-16 12:00:00,26.43,26.45,26.39,26.4,1017360.0,21.2853,21.3014,21.2531,21.2611,1017360.0
2018-01-16 12:30:00,26.41,26.43,26.32,26.36,1333650.0,21.2692,21.2853,21.1967,21.2289,1333650.0
2018-01-16 13:00:00,26.37,26.4,26.32,26.37,973240.0,21.237,21.2611,21.1967,21.237,973240.0
2018-01-16 13:30:00,26.37,26.43,26.34,26.36,1165300.0,21.237,21.2853,21.2128,21.2289,1165300.0
2018-01-16 14:00:00,26.36,26.37,26.24,26.25,1422700.0,21.2289,21.237,21.1323,21.1403,1422700.0
2018-01-16 14:30:00,26.25,26.3,26.17,26.22,1462280.0,21.1403,21.1806,21.0759,21.1162,1462280.0
2018-01-16 15:00:00,26.23,26.32,26.22,26.3,1500490.0,21.1242,21.1967,21.1162,21.1806,1500490.0
2018-01-16 15:30:00,26.3,26.4,26.28,26.32,3279020.0,21.1806,21.2611,21.1645,21.1967,3279020.0
2018-01-17 09:30:00,26.55,26.57,26.23,26.34,2312200.0,21.3819,21.398,21.1242,21.2128,2312200.0
2018-01-17 10:00:00,26.35,26.49,26.33,26.35,1821520.0,21.2209,21.3336,21.2048,21.2209,1821520.0
2018-01-17 10:30:00,26.35,26.52,26.34,26.52,1443980.0,21.2209,21.3578,21.2128,21.3578,1443980.0
2018-01-17 11:00:00,26.52,26.59,26.47,26.51,1657190.0,21.3578,21.4142,21.3175,21.3497,1657190.0
2018-01-17 11:30:00,26.51,26.57,26.49,26.52,633100.0,21.3497,21.398,21.3336,21.3578,633100.0
2018-01-17 12:00:00,26.51,26.57,26.5,26.53,1431570.0,21.3497,21.398,21.3417,21.3658,1431570.0
2018-01-17 12:30:00,26.53,26.64,26.5,26.62,957130.0,21.3658,21.4544,21.3417,21.4383,957130.0
2018-01-17 13:00:00,26.63,26.65,26.05,26.29,7969670.0,21.4464,21.4625,20.9793,21.1725,7969670.0
2018-01-17 13:30:00,26.29,26.37,26.21,26.3,1375260.0,21.1725,21.237,21.1081,21.1806,1375260.0
2018-01-17 14:00:00,26.31,26.38,26.28,26.33,1152600.0,21.1887,21.245,21.1645,21.2048,1152600.0
2018-01-17 14:30:00,26.33,26.52,26.3,26.49,1861850.0,21.2048,21.3578,21.1806,21.3336,1861850.0
2018-01-17 15:00:00,26.5,26.6,26.48,26.49,1787960.0,21.3417,21.4222,21.3256,21.3336,1787960.0
2018-01-17 15:30:00,26.49,26.63,26.49,26.59,2568390.0,21.3336,21.4464,21.3336,21.4142,2568390.0
2018-01-18 09:30:00,26.55,26.75,26.45,26.64,2622010.0,21.3819,21.543,21.3014,21.4544,2622010.0
2018-01-18 10:00:00,26.66,26.67,26.5,26.58,1321640.0,21.4705,21.4786,21.3417,21.4061,1321640.0
2018-01-18 10:30:00,26.58,26.7,26.57,26.65,2097940.0,21.4061,21.5027,21.398,21.4625,2097940.0
2018-01-18 11:00:00,26.67,26.73,26.62,26.65,704580.0,21.4786,21.5269,21.4383,21.4625,704580.0
2018-01-18 11:30:00,26.65,26.69,26.57,26.63,908710.0,21.4625,21.4947,21.398,21.4464,908710.0
2018-01-18 12:00:00,26.65,26.66,26.61,26.65,589460.0,21.4625,21.4705,21.4303,21.4625,589460.0
2018-01-18 12:30:00,26.66,26.73,26.64,26.7,1259560.0,21.4705,21.5269,21.4544,21.5027,1259560.0
2018-01-18 13:00:00,26.69,26.72,26.64,26.72,712630.0,21.4947,21.5188,21.4544,21.5188,712630.0
2018-01-18 13:30:00,26.71,26.83,26.7,26.83,1270910.0,21.5108,21.6074,21.5027,21.6074,1270910.0
2018-01-18 14:00:00,26.83,26.95,26.82,26.95,2085570.0,21.6074,21.7041,21.5994,21.7041,2085570.0
2018-01-18 14:30:00,26.95,26.99,26.88,26.93,2214910.0,21.7041,21.7363,21.6477,21.688,2214910.0
2018-01-18 15:00:00,26.94,26.97,26.86,26.94,1753990.0,21.696,21.7202,21.6316,21.696,1753990.0
2018-01-18 15:30:00,26.94,27.01,26.89,26.99,3925790.0,21.696,21.7524,21.6558,21.7363,3925790.0
2018-01-19 09:30:00,26.89,26.94,26.62,26.71,4482940.0,21.6558,21.696,21.4383,21.5108,4482940.0
2018-01-19 10:00:00,26.71,26.79,26.63,26.68,1298030.0,21.5108,21.5752,21.4464,21.4866,1298030.0
2018-01-19 10:30:00,26.68,26.75,26.64,26.73,1073240.0,21.4866,21.543,21.4544,21.5269,1073240.0
2018-01-19 11:00:00,26.74,26.84,26.69,26.79,1613260.0,21.535,21.6155,21.4947,21.5752,1613260.0
2018-01-19 11:30:00,26.8,26.86,26.76,26.79,1137690.0,21.5833,21.6316,21.5511,21.5752,1137690.0
2018-01-19 12:00:00,26.8,26.87,26.78,26.85,928560.0,21.5833,21.6397,21.5672,21.6235,928560.0
2018-01-19 12:30:00,26.85,26.89,26.83,26.84,733100.0,21.6235,21.6558,21.6074,21.6155,733100.0
2018-01-19 13:00:00,26.84,26.86,26.79,26.85,737610.0,21.6155,21.6316,21.5752,21.6235,737610.0
2018-01-19 13:30:00,26.85,26.89,26.84,26.87,440020.0,21.6235,21.6558,21.6155,21.6397,440020.0
2018-01-19 14:00:00,26.87,26.92,26.86,26.88,1020170.0,21.6397,21.6799,21.6316,21.6477,1020170.0
2018-01-19 14:30:00,26.88,26.89,26.78,26.81,821380.0,21.6477,21.6558,21.5672,21.5913,821380.0
2018-01-19 15:00:00,26.81,26.83,26.74,26.82,902360.0,21.5913,21.6074,21.535,21.5994,902360.0
2018-01-19 15:30:00,26.83,26.84,26.61,26.63,3978650.0,21.6074,21.6155,21.4303,21.4464,3978650.0
2018-01-22 09:30:00,26.57,26.68,26.12,26.15,3624550.0,21.398,21.4866,21.0356,21.0598,3624550.0
2018-01-22 10:00:00,26.16,26.34,26.06,26.32,2340730.0,21.0679,21.2128,20.9873,21.1967,2340730.0
2018-01-22 10:30:00,26.31,26.37,26.28,26.3,1085680.0,21.1887,21.237,21.1645,21.1806,1085680.0
2018-01-22 11:00:00,26.29,26.43,26.29,26.39,1301250.0,21.1725,21.2853,21.1725,21.2531,1301250.0
2018-01-22 11:30:00,26.38,26.39,26.31,26.36,1219520.0,21.245,21.2531,21.1887,21.2289,1219520.0
2018-01-22 12:00:00,26.36,26.44,26.34,26.41,573910.0,21.2289,21.2934,21.2128,21.2692,573910.0
2018-01-22 12:30:00,26.41,26.42,26.35,26.36,759590.0,21.2692,21.2772,21.2209,21.2289,759590.0
2018-01-22 13:00:00,26.35,26.39,26.29,26.31,639740.0,21.2209,21.2531,21.1725,21.1887,639740.0
2018-01-22 13:30:00,26.31,26.38,26.27,26.34,576250.0,21.1887,21.245,21.1564,21.2128,576250.0
2018-01-22 14:00:00,26.35,26.39,26.33,26.35,578190.0,21.2209,21.2531,21.2048,21.2209,578190.0
2018-01-22 14:30:00,26.35,26.35,26.24,26.24,710900.0,21.2209,21.2209,21.1323,21.1323,710900.0
2018-01-22 15:00:00,26.24,26.31,26.23,26.23,750490.0,21.1323,21.1887,21.1242,21.1242,750490.0
2018-01-22 15:30:00,26.23,26.25,26.15,26.19,5183660.0,21.1242,21.1403,21.0598,21.092,5183660.0
2018-01-23 09:30:00,26.17,26.21,25.81,25.92,7056580.0,21.0759,21.1081,20.786,20.8746,7056580.0
2018-01-23 10:00:00,25.95,26.19,25.93,26.14,3334920.0,20.8987,21.092,20.8826,21.0517,3334920.0
2018-01-23 10:30:00,26.14,26.37,26.11,26.35,3146310.0,21.0517,21.237,21.0276,21.2209,3146310.0
2018-01-23 11:00:00,26.35,26.39,26.33,26.36,1353710.0,21.2209,21.2531,21.2048,21.2289,1353710.0
2018-01-23 11:30:00,26.35,26.35,26.25,26.32,1039240.0,21.2209,21.2209,21.1403,21.1967,1039240.0
2018-01-23 12:00:00,26.33,26.36,26.29,26.31,907490.0,21.2048,21.2289,21.1725,21.1887,907490.0
2018-01-23 12:30:00,26.31,26.37,26.31,26.35,1015600.0,21.1887,21.237,21.1887,21.2209,1015600.0
2018-01-23 13:00:00,26.35,26.42,26.35,26.39,640170.0,21.2209,21.2772,21.2209,21.2531,640170.0
2018-01-23 13:30:00,26.39,26.44,26.31,26.38,737720.0,21.2531,21.2934,21.1887,21.245,737720.0
2018-01-23 14:00:00,26.38,26.42,26.17,26.27,1376390.0,21.245,21.2772,21.0759,21.1564,1376390.0
2018-01-23 14:30:00,26.27,26.3,26.22,26.25,949600.0,21.1564,21.1806,21.1162,21.1403,949600.0
2018-01-23 15:00:00,26.25,26.26,26.16,26.24,1589680.0,21.1403,21.1484,21.0679,21.1323,1589680.0
2018-01-23 15:30:00,26.24,26.31,26.21,26.29,2911060.0,21.1323,21.1887,21.1081,21.1725,2911060.0
2018-01-24 09:30:00,26.1,26.17,25.93,26.16,5634190.0,21.0195,21.0759,20.8826,21.0679,5634190.0
2018-01-24 10:00:00,26.17,26.33,26.13,26.18,3276700.0,21.0759,21.2048,21.0437,21.084,3276700.0
2018-01-24 10:30:00,26.18,26.26,26.07,26.11,2236550.0,21.084,21.1484,20.9954,21.0276,2236550.0
2018-01-24 11:00:00,26.12,26.14,26.03,26.08,1415890.0,21.0356,21.0517,20.9632,21.0034,1415890.0
2018-01-24 11:30:00,26.07,26.07,25.9,25.92,2062300.0,20.9954,20.9954,20.8585,20.8746,2062300.0
2018-01-24 12:00:00,25.91,25.92,25.76,25.88,2007330.0,20.8665,20.8746,20.7457,20.8424,2007330.0
2018-01-24 12:30:00,25.88,25.92,25.83,25.85,1407150.0,20.8424,20.8746,20.8021,20.8182,1407150.0
2018-01-24 13:00:00,25.85,25.85,25.6,25.66,3547610.0,20.8182,20.8182,20.6169,20.6652,3547610.0
2018-01-24 13:30:00,25.67,25.78,25.66,25.74,1845270.0,20.6732,20.7618,20.6652,20.7296,1845270.0
2018-01-24 14:00:00,25.74,25.78,25.71,25.73,1211660.0,20.7296,20.7618,20.7054,20.7216,1211660.0
2018-01-24 14:30:00,25.73,25.8,25.71,25.73,1368100.0,20.7216,20.7779,20.7054,20.7216,1368100.0
2018-01-24 15:00:00,25.74,25.76,25.67,25.69,2064520.0,20.7296,20.7457,20.6732,20.6893,2064520.0
2018-01-24 15:30:00,25.68,25.76,25.64,25.69,4955580.0,20.6813,20.7457,20.6491,20.6893,4955580.0
2018-01-25 09:30:00,25.77,25.78,24.93,24.95,9387810.0,20.7538,20.7618,20.0773,20.0934,9387810.0
2018-01-25 10:00:00,24.94,25.21,24.94,25.21,5484390.0,20.0853,20.3028,20.0853,20.3028,5484390.0
2018-01-25 10:30:00,25.21,25.35,25.2,25.24,2975600.0,20.3028,20.4155,20.2947,20.3269,2975600.0
2018-01-25 11:00:00,25.24,25.3,25.14,25.23,1387220.0,20.3269,20.3753,20.2464,20.3189,1387220.0
2018-01-25 11:30:00,25.23,25.24,25.16,25.21,1109590.0,20.3189,20.3269,20.2625,20.3028,1109590.0
2018-01-25 12:00:00,25.22,25.22,25.08,25.13,1504830.0,20.3108,20.3108,20.1981,20.2383,1504830.0
2018-01-25 12:30:00,25.13,25.13,24.92,24.92,2462040.0,20.2383,20.2383,20.0692,20.0692,2462040.0
2018-01-25 13:00:00,24.91,24.98,24.79,24.95,3389430.0,20.0612,20.1175,19.9645,20.0934,3389430.0
2018-01-25 13:30:00,24.94,25.03,24.91,25.01,1851740.0,20.0853,20.1578,20.0612,20.1417,1851740.0
2018-01-25 14:00:00,25.02,25.02,24.84,24.93,3427030.0,20.1498,20.1498,20.0048,20.0773,3427030.0
2018-01-25 14:30:00,24.94,24.94,24.7,24.84,2911120.0,20.0853,20.0853,19.892,20.0048,2911120.0
2018-01-25 15:00:00,24.83,24.88,24.73,24.82,4113260.0,19.9967,20.037,19.9162,19.9887,4113260.0
2018-01-25 15:30:00,24.83,24.86,24.73,24.73,7550100.0,19.9967,20.0209,19.9162,19.9162,7550100.0
2018-01-26 09:30:00,24.94,24.95,24.66,24.67,5092010.0,20.0853,20.0934,19.8598,19.8679,5092010.0
2018-01-26 10:00:00,24.68,24.71,24.56,24.59,2932790.0,19.8759,19.9001,19.7793,19.8035,2932790.0
2018-01-26 10:30:00,24.59,24.7,24.52,24.7,4010640.0,19.8035,19.892,19.7471,19.892,4010640.0
2018-01-26 11:00:00,24.69,24.8,24.69,24.8,4089180.0,19.884,19.9726,19.884,19.9726,4089180.0
2018-01-26 11:30:00,24.8,24.85,24.71,24.71,1758590.0,19.9726,20.0129,19.9001,19.9001,1758590.0
2018-01-26 12:00:00,24.72,24.77,24.66,24.71,1502670.0,19.9082,19.9484,19.8598,19.9001,1502670.0
2018-01-26 12:30:00,24.71,24.79,24.66,24.77,1168620.0,19.9001,19.9645,19.8598,19.9484,1168620.0
2018-01-26 13:00:00,24.79,24.82,24.69,24.7,1027260.0,19.9645,19.9887,19.884,19.892,1027260.0
2018-01-26 13:30:00,24.72,24.8,24.71,24.79,906640.0,19.9082,19.9726,19.9001,19.9645,906640.0
2018-01-26 14:00:00,24.79,25.02,24.79,24.99,2590630.0,19.9645,20.1498,19.9645,20.1256,2590630.0
2018-01-26 14:30:00,24.98,25.06,24.96,25.06,4127080.0,20.1175,20.182,20.1014,20.182,4127080.0
2018-01-26 15:00:00,25.06,25.08,25.0,25.05,2652340.0,20.182,20.1981,20.1337,20.1739,2652340.0
2018-01-26 15:30:00,25.04,25.1,25.01,25.06,5937140.0,20.1659,20.2142,20.1417,20.182,5937140.0
2018-01-29 09:30:00,24.83,24.95,24.59,24.65,5107760.0,19.9967,20.0934,19.8035,19.8518,5107760.0
2018-01-29 10:00:00,24.66,24.67,24.38,24.41,5821060.0,19.8598,19.8679,19.6343,19.6585,5821060.0
2018-01-29 10:30:00,24.41,24.43,24.35,24.38,3888210.0,19.6585,19.6746,19.6102,19.6343,3888210.0
2018-01-29 11:00:00,24.38,24.54,24.38,24.47,3596690.0,19.6343,19.7632,19.6343,19.7068,3596690.0
2018-01-29 11:30:00,24.47,24.59,24.46,24.52,2868890.0,19.7068,19.8035,19.6988,19.7471,2868890.0
2018-01-29 12:00:00,24.53,24.65,24.49,24.65,2233630.0,19.7551,19.8518,19.7229,19.8518,2233630.0
2018-01-29 12:30:00,24.65,24.68,24.56,24.65,1724890.0,19.8518,19.8759,19.7793,19.8518,1724890.0
2018-01-29 13:00:00,24.65,24.7,24.59,24.67,1829680.0,19.8518,19.892,19.8035,19.8679,1829680.0
2018-01-29 13:30:00,24.68,24.68,24.6,24.62,1008610.0,19.8759,19.8759,19.8115,19.8276,1008610.0
2018-01-29 14:00:00,24.62,24.63,24.53,24.56,1130760.0,19.8276,19.8357,19.7551,19.7793,1130760.0
2018-01-29 14:30:00,24.56,24.59,24.47,24.5,1626970.0,19.7793,19.8035,19.7068,19.731,1626970.0
2018-01-29 15:00:00,24.5,24.56,24.44,24.55,2885280.0,19.731,19.7793,19.6827,19.7712,2885280.0
2018-01-29 15:30:00,24.56,24.65,24.44,24.54,6483460.0,19.7793,19.8518,19.6827,19.7632,6483460.0
2018-01-30 09:30:00,24.13,24.5,23.7,24.33,8580440.0,19.433,19.731,19.0867,19.5941,8580440.0
2018-01-30 10:00:00,24.34,24.43,24.26,24.38,5323920.0,19.6021,19.6746,19.5377,19.6343,5323920.0
2018-01-30 10:30:00,24.38,24.38,24.22,24.32,2601290.0,19.6343,19.6343,19.5055,19.586,2601290.0
2018-01-30 11:00:00,24.32,24.41,24.3,24.34,2231560.0,19.586,19.6585,19.5699,19.6021,2231560.0
2018-01-30 11:30:00,24.34,24.35,24.16,24.17,1697810.0,19.6021,19.6102,19.4572,19.4652,1697810.0
2018-01-30 12:00:00,24.18,24.21,24.13,24.15,1237220.0,19.4733,19.4974,19.433,19.4491,1237220.0
2018-01-30 12:30:00,24.15,24.16,24.03,24.1,1311070.0,19.4491,19.4572,19.3525,19.4088,1311070.0
2018-01-30 13:00:00,24.1,24.11,24.04,24.06,2030870.0,19.4088,19.4169,19.3605,19.3766,2030870.0
2018-01-30 13:30:00,24.06,24.24,24.05,24.2,1490170.0,19.3766,19.5216,19.3686,19.4894,1490170.0
2018-01-30 14:00:00,24.19,24.26,24.15,24.18,1285130.0,19.4813,19.5377,19.4491,19.4733,1285130.0
2018-01-30 14:30:00,24.18,24.2,24.12,24.13,1262810.0,19.4733,19.4894,19.4249,19.433,1262810.0
2018-01-30 15:00:00,24.13,24.22,24.12,24.2,1980390.0,19.433,19.5055,19.4249,19.4894,1980390.0
2018-01-30 15:30:00,24.2,24.25,24.09,24.1,4320010.0,19.4894,19.5296,19.4008,19.4088,4320010.0
2018-01-31 09:30:00,24.98,25.31,24.5,25.0,13363430.0,20.1175,20.3833,19.731,20.1337,13363430.0
2018-01-31 10:00:00,25.0,25.12,24.86,24.99,6820800.0,20.1337,20.2303,20.0209,20.1256,6820800.0
2018-01-31 10:30:00,25.0,25.2,24.99,25.09,4228180.0,20.1337,20.2947,20.1256,20.2061,4228180.0
2018-01-31 11:00:00,25.11,25.17,25.07,25.08,2626100.0,20.2222,20.2706,20.19,20.1981,2626100.0
2018-01-31 11:30:00,25.08,25.14,24.98,25.01,2864100.0,20.1981,20.2464,20.1175,20.1417,2864100.0
2018-01-31 12:00:00,25.02,25.02,24.74,24.96,3408760.0,20.1498,20.1498,19.9243,20.1014,3408760.0
2018-01-31 12:30:00,24.96,24.97,24.77,24.77,2196150.0,20.1014,20.1095,19.9484,19.9484,2196150.0
2018-01-31 13:00:00,24.77,24.85,24.76,24.81,1146430.0,19.9484,20.0129,19.9404,19.9806,1146430.0
2018-01-31 13:30:00,24.81,24.87,24.74,24.77,2551370.0,19.9806,20.029,19.9243,19.9484,2551370.0
2018-01-31 14:00:00,24.78,24.82,24.58,24.6,3961540.0,19.9565,19.9887,19.7954,19.8115,3961540.0
2018-01-31 14:30:00,24.6,24.65,24.54,24.63,3321950.0,19.8115,19.8518,19.7632,19.8357,3321950.0
2018-01-31 15:00:00,24.62,24.77,24.49,24.77,3589930.0,19.8276,19.9484,19.7229,19.9484,3589930.0
2018-01-31 15:30:00,24.76,24.93,24.71,24.81,10385580.0,19.9404,20.0773,19.9001,19.9806,10385580.0
2018-02-01 09:30:00,24.17,24.59,24.0,24.23,10624030.0,19.4652,19.8035,19.3283,19.5135,10624030.0
2018-02-01 10:00:00,24.22,24.25,24.1,24.13,4743700.0,19.5055,19.5296,19.4088,19.433,4743700.0
2018-02-01 10:30:00,24.13,24.17,24.0,24.02,4411080.0,19.433,19.4652,19.3283,19.3444,4411080.0
2018-02-01 11:00:00,24.03,24.12,24.0,24.08,7125780.0,19.3525,19.4249,19.3283,19.3927,7125780.0
2018-02-01 11:30:00,24.09,24.17,24.03,24.15,4589620.0,19.4008,19.4652,19.3525,19.4491,4589620.0
2018-02-01 12:00:00,24.15,24.17,24.08,24.12,1972920.0,19.4491,19.4652,19.3927,19.4249,1972920.0
2018-02-01 12:30:00,24.12,24.18,24.09,24.16,1922720.0,19.4249,19.4733,19.4008,19.4572,1922720.0
2018-02-01 13:00:00,24.16,24.17,24.13,24.13,1908550.0,19.4572,19.4652,19.433,19.433,1908550.0
2018-02-01 13:30:00,24.14,24.15,24.0,24.0,1842140.0,19.4411,19.4491,19.3283,19.3283,1842140.0
2018-02-01 14:00:00,24.01,24.07,23.97,24.06,2517130.0,19.3364,19.3847,19.3041,19.3766,2517130.0
2018-02-01 14:30:00,24.06,24.08,23.97,23.99,1670460.0,19.3766,19.3927,19.3041,19.3203,1670460.0
2018-02-01 15:00:00,23.98,24.02,23.94,23.96,2653150.0,19.3122,19.3444,19.28,19.2961,2653150.0
2018-02-01 15:30:00,23.96,23.97,23.81,23.88,8269960.0,19.2961,19.3041,19.1753,19.2317,8269960.0
2018-02-02 09:30:00,23.68,23.76,23.51,23.57,6608080.0,19.0706,19.135,18.9337,18.982,6608080.0
2018-02-02 10:00:00,23.57,23.6,23.41,23.59,3963820.0,18.982,19.0062,18.8532,18.9981,3963820.0
2018-02-02 10:30:00,23.6,23.8,23.55,23.74,4049380.0,19.0062,19.1672,18.9659,19.1189,4049380.0
2018-02-02 11:00:00,23.73,23.79,23.66,23.7,1875270.0,19.1109,19.1592,19.0545,19.0867,1875270.0
2018-02-02 11:30:00,23.71,23.73,23.67,23.69,1267590.0,19.0948,19.1109,19.0625,19.0786,1267590.0
2018-02-02 12:00:00,23.68,23.77,23.65,23.76,1227740.0,19.0706,19.1431,19.0464,19.135,1227740.0
2018-02-02 12:30:00,23.75,23.79,23.7,23.75,2677800.0,19.127,19.1592,19.0867,19.127,2677800.0
2018-02-02 13:00:00,23.74,23.75,23.65,23.71,852710.0,19.1189,19.127,19.0464,19.0948,852710.0
2018-02-02 13:30:00,23.7,23.78,23.68,23.75,1760820.0,19.0867,19.1511,19.0706,19.127,1760820.0
2018-02-02 14:00:00,23.76,23.76,23.58,23.59,3199110.0,19.135,19.135,18.9901,18.9981,3199110.0
2018-02-02 14:30:00,23.59,23.72,23.59,23.68,2801340.0,18.9981,19.1028,18.9981,19.0706,2801340.0
2018-02-02 15:00:00,23.68,23.69,23.58,23.63,2916370.0,19.0706,19.0786,18.9901,19.0303,2916370.0
2018-02-02 15:30:00,23.62,23.67,23.53,23.56,6935810.0,19.0223,19.0625,18.9498,18.974,6935810.0
2018-02-05 09:30:00,23.47,23.99,23.4,23.95,7326790.0,18.9015,19.3203,18.8451,19.288,7326790.0
2018-02-05 10:00:00,23.94,24.4,23.93,24.26,6358530.0,19.28,19.6504,19.2719,19.5377,6358530.0
2018-02-05 10:30:00,24.26,24.33,24.15,24.19,4734780.0,19.5377,19.5941,19.4491,19.4813,4734780.0
2018-02-05 11:00:00,24.19,24.25,24.09,24.18,3393300.0,19.4813,19.5296,19.4008,19.4733,3393300.0
2018-02-05 11:30:00,24.19,24.23,24.1,24.13,4051780.0,19.4813,19.5135,19.4088,19.433,4051780.0
2018-02-05 12:00:00,24.14,24.18,23.97,24.02,2031310.0,19.4411,19.4733,19.3041,19.3444,2031310.0
2018-02-05 12:30:00,24.02,24.1,23.92,24.02,2923650.0,19.3444,19.4088,19.2639,19.3444,2923650.0
2018-02-05 13:00:00,24.03,24.03,23.79,23.89,1543090.0,19.3525,19.3525,19.1592,19.2397,1543090.0
2018-02-05 13:30:00,23.88,23.91,23.77,23.84,1581800.0,19.2317,19.2558,19.1431,19.1995,1581800.0
2018-02-05 14:00:00,23.84,23.84,23.58,23.6,2329370.0,19.1995,19.1995,18.9901,19.0062,2329370.0
2018-02-05 14:30:00,23.6,23.61,23.36,23.4,3277900.0,19.0062,19.0142,18.8129,18.8451,3277900.0
2018-02-05 15:00:00,23.38,23.47,23.13,23.42,5204010.0,18.829,18.9015,18.6277,18.8612,5204010.0
2018-02-05 15:30:00,23.42,23.46,22.76,22.81,9408770.0,18.8612,18.8934,18.3297,18.3699,9408770.0
2018-02-06 09:30:00,22.56,23.7,22.49,23.17,14551640.0,18.1686,19.0867,18.1122,18.6599,14551640.0
2018-02-06 10:00:00,23.18,23.48,22.93,23.06,6165870.0,18.6679,18.9095,18.4666,18.5713,6165870.0
2018-02-06 10:30:00,23.05,23.24,22.84,23.11,5028700.0,18.5632,18.7162,18.3941,18.6115,5028700.0
2018-02-06 11:00:00,23.11,23.17,22.93,23.12,1977850.0,18.6115,18.6599,18.4666,18.6196,1977850.0
2018-02-06 11:30:00,23.13,23.39,23.02,23.28,1866060.0,18.6277,18.837,18.5391,18.7485,1866060.0
2018-02-06 12:00:00,23.28,23.49,23.25,23.47,1466720.0,18.7485,18.9176,18.7243,18.9015,1466720.0
2018-02-06 12:30:00,23.48,23.59,23.4,23.52,1973790.0,18.9095,18.9981,18.8451,18.9417,1973790.0
2018-02-06 13:00:00,23.51,23.6,23.34,23.54,2174710.0,18.9337,19.0062,18.7968,18.9578,2174710.0
2018-02-06 13:30:00,23.54,23.56,23.37,23.43,2308820.0,18.9578,18.974,18.8209,18.8693,2308820.0
2018-02-06 14:00:00,23.43,23.55,23.4,23.5,2624830.0,18.8693,18.9659,18.8451,18.9256,2624830.0
2018-02-06 14:30:00,23.5,23.73,23.48,23.69,4116690.0,18.9256,19.1109,18.9095,19.0786,4116690.0
2018-02-06 15:00:00,23.69,23.92,23.63,23.77,6290530.0,19.0786,19.2639,19.0303,19.1431,6290530.0
2018-02-06 15:30:00,23.77,24.04,23.68,24.03,8816270.0,19.1431,19.3605,19.0706,19.3525,8816270.0
2018-02-07 09:30:00,23.88,24.0,23.7,23.85,4508820.0,19.2317,19.3283,19.0867,19.2075,4508820.0
2018-02-07 10:00:00,23.87,24.11,23.84,24.06,3918280.0,19.2236,19.4169,19.1995,19.3766,3918280.0
2018-02-07 10:30:00,24.05,24.25,24.04,24.17,3522140.0,19.3686,19.5296,19.3605,19.4652,3522140.0
2018-02-07 11:00:00,24.17,24.26,24.15,24.21,1753260.0,19.4652,19.5377,19.4491,19.4974,1753260.0
2018-02-07 11:30:00,24.21,24.27,24.16,24.25,2200130.0,19.4974,19.5458,19.4572,19.5296,2200130.0
2018-02-07 12:00:00,24.24,24.31,24.2,24.23,1924540.0,19.5216,19.578,19.4894,19.5135,1924540.0
2018-02-07 12:30:00,24.23,24.23,24.03,24.03,1443540.0,19.5135,19.5135,19.3525,19.3525,1443540.0
2018-02-07 13:00:00,24.03,24.12,23.9,24.06,2096340.0,19.3525,19.4249,19.2478,19.3766,2096340.0
2018-02-07 13:30:00,24.05,24.13,23.95,24.03,1097010.0,19.3686,19.433,19.288,19.3525,1097010.0
2018-02-07 14:00:00,24.03,24.04,23.92,24.04,1045860.0,19.3525,19.3605,19.2639,19.3605,1045860.0
2018-02-07 14:30:00,24.04,24.04,23.83,23.92,1206850.0,19.3605,19.3605,19.1914,19.2639,1206850.0
2018-02-07 15:00:00,23.92,24.05,23.91,24.04,1291030.0,19.2639,19.3686,19.2558,19.3605,1291030.0
2018-02-07 15:30:00,24.04,24.07,23.74,23.75,4333220.0,19.3605,19.3847,19.1189,19.127,4333220.0
2018-02-08 09:30:00,23.74,23.85,23.45,23.63,2170710.0,19.1189,19.2075,18.8854,19.0303,2170710.0
2018-02-08 10:00:00,23.62,23.69,23.55,23.59,1258360.0,19.0223,19.0786,18.9659,18.9981,1258360.0
2018-02-08 10:30:00,23.59,23.64,23.3,23.39,1754060.0,18.9981,19.0384,18.7646,18.837,1754060.0
2018-02-08 11:00:00,23.38,23.5,23.33,23.39,1789290.0,18.829,18.9256,18.7887,18.837,1789290.0
2018-02-08 11:30:00,23.39,23.6,23.38,23.56,1900860.0,18.837,19.0062,18.829,18.974,1900860.0
2018-02-08 12:00:00,23.56,23.57,23.24,23.35,3074370.0,18.974,18.982,18.7162,18.8048,3074370.0
2018-02-08 12:30:00,23.34,23.39,23.08,23.21,1894450.0,18.7968,18.837,18.5874,18.6921,1894450.0
2018-02-08 13:00:00,23.19,23.45,23.13,23.25,1554730.0,18.676,18.8854,18.6277,18.7243,1554730.0
2018-02-08 13:30:00,23.25,23.5,23.21,23.43,1721670.0,18.7243,18.9256,18.6921,18.8693,1721670.0
2018-02-08 14:00:00,23.43,23.52,23.33,23.36,2182290.0,18.8693,18.9417,18.7887,18.8129,2182290.0
2018-02-08 14:30:00,23.35,23.45,23.25,23.3,2159910.0,18.8048,18.8854,18.7243,18.7646,2159910.0
2018-02-08 15:00:00,23.32,23.36,23.14,23.2,2215800.0,18.7807,18.8129,18.6357,18.684,2215800.0
2018-02-08 15:30:00,23.21,23.24,22.95,22.96,6888040.0,18.6921,18.7162,18.4827,18.4907,6888040.0
2018-02-09 09:30:00,23.28,23.49,23.06,23.35,3802580.0,18.7485,18.9176,18.5713,18.8048,3802580.0
2018-02-09 10:00:00,23.36,23.39,23.07,23.14,2364090.0,18.8129,18.837,18.5793,18.6357,2364090.0
2018-02-09 10:30:00,23.15,23.17,22.8,22.9,3065520.0,18.6438,18.6599,18.3619,18.4424,3065520.0
2018-02-09 11:00:00,22.92,23.09,22.87,22.93,1693320.0,18.4585,18.5954,18.4183,18.4666,1693320.0
2018-02-09 11:30:00,22.94,23.07,22.88,22.88,1166930.0,18.4746,18.5793,18.4263,18.4263,1166930.0
2018-02-09 12:00:00,22.88,22.91,22.74,22.75,1629220.0,18.4263,18.4505,18.3136,18.3216,1629220.0
2018-02-09 12:30:00,22.77,22.97,22.63,22.97,1435660.0,18.3377,18.4988,18.225,18.4988,1435660.0
2018-02-09 13:00:00,22.94,22.94,22.73,22.78,1610320.0,18.4746,18.4746,18.3055,18.3458,1610320.0
2018-02-09 13:30:00,22.78,23.01,22.64,22.89,1173860.0,18.3458,18.531,18.233,18.4344,1173860.0
2018-02-09 14:00:00,22.88,23.37,22.88,23.12,1920320.0,18.4263,18.8209,18.4263,18.6196,1920320.0
2018-02-09 14:30:00,23.15,23.25,23.01,23.2,2520500.0,18.6438,18.7243,18.531,18.684,2520500.0
2018-02-09 15:00:00,23.2,23.39,23.07,23.35,3680790.0,18.684,18.837,18.5793,18.8048,3680790.0
2018-02-09 15:30:00,23.36,23.71,23.31,23.55,6617380.0,18.8129,19.0948,18.7726,18.9659,6617380.0
2018-02-12 09:30:00,23.79,24.12,23.75,23.93,3782730.0,19.1592,19.4249,19.127,19.2719,3782730.0
2018-02-12 10:00:00,23.93,24.03,23.75,23.87,2302300.0,19.2719,19.3525,19.127,19.2236,2302300.0
2018-02-12 10:30:00,23.87,23.99,23.82,23.98,1048140.0,19.2236,19.3203,19.1833,19.3122,1048140.0
2018-02-12 11:00:00,23.98,24.04,23.89,23.98,1023490.0,19.3122,19.3605,19.2397,19.3122,1023490.0
2018-02-12 11:30:00,23.97,24.24,23.92,24.22,1718510.0,19.3041,19.5216,19.2639,19.5055,1718510.0
2018-02-12 12:00:00,24.22,24.29,24.12,24.23,1460880.0,19.5055,19.5619,19.4249,19.5135,1460880.0
2018-02-12 12:30:00,24.21,24.28,24.14,24.19,1009820.0,19.4974,19.5538,19.4411,19.4813,1009820.0
2018-02-12 13:00:00,24.21,24.22,24.11,24.17,672390.0,19.4974,19.5055,19.4169,19.4652,672390.0
2018-02-12 13:30:00,24.17,24.37,24.16,24.34,1106050.0,19.4652,19.6263,19.4572,19.6021,1106050.0
2018-02-12 14:00:00,24.34,24.44,24.3,24.41,1482190.0,19.6021,19.6827,19.5699,19.6585,1482190.0
2018-02-12 14:30:00,24.41,24.49,24.39,24.45,2193400.0,19.6585,19.7229,19.6424,19.6907,2193400.0
2018-02-12 15:00:00,24.45,24.55,24.4,24.47,1938570.0,19.6907,19.7712,19.6504,19.7068,1938570.0
2018-02-12 15:30:00,24.48,24.5,24.31,24.44,6179180.0,19.7149,19.731,19.578,19.6827,6179180.0
2018-02-13 09:30:00,24.1,24.32,24.01,24.27,2078190.0,19.4088,19.586,19.3364,19.5458,2078190.0
2018-02-13 10:00:00,24.26,24.34,24.13,24.15,1249150.0,19.5377,19.6021,19.433,19.4491,1249150.0
2018-02-13 10:30:00,24.15,24.27,24.11,24.24,1386100.0,19.4491,19.5458,19.4169,19.5216,1386100.0
2018-02-13 11:00:00,24.24,24.33,24.21,24.25,944110.0,19.5216,19.5941,19.4974,19.5296,944110.0
2018-02-13 11:30:00,24.26,24.32,24.21,24.29,588280.0,19.5377,19.586,19.4974,19.5619,588280.0
2018-02-13 12:00:00,24.29,24.32,24.23,24.26,851760.0,19.5619,19.586,19.5135,19.5377,851760.0
2018-02-13 12:30:00,24.27,24.33,24.22,24.3,828590.0,19.5458,19.5941,19.5055,19.5699,828590.0
2018-02-13 13:00:00,24.3,24.48,24.3,24.42,789930.0,19.5699,19.7149,19.5699,19.6666,789930.0
2018-02-13 13:30:00,24.43,24.51,24.4,24.46,755010.0,19.6746,19.739,19.6504,19.6988,755010.0
2018-02-13 14:00:00,24.46,24.53,24.42,24.46,916500.0,19.6988,19.7551,19.6666,19.6988,916500.0
2018-02-13 14:30:00,24.45,24.52,24.41,24.5,1017270.0,19.6907,19.7471,19.6585,19.731,1017270.0
2018-02-13 15:00:00,24.5,24.53,24.44,24.5,1614830.0,19.731,19.7551,19.6827,19.731,1614830.0
2018-02-13 15:30:00,24.5,24.6,24.47,24.6,4787030.0,19.731,19.8115,19.7068,19.8115,4787030.0
2018-02-14 09:30:00,24.5,24.68,24.4,24.53,2119330.0,19.731,19.8759,19.6504,19.7551,2119330.0
2018-02-14 10:00:00,24.54,24.87,24.51,24.74,2258660.0,19.7632,20.029,19.739,19.9243,2258660.0
2018-02-14 10:30:00,24.75,24.77,24.6,24.68,1414090.0,19.9323,19.9484,19.8115,19.8759,1414090.0
2018-02-14 11:00:00,24.7,24.82,24.66,24.68,1473910.0,19.892,19.9887,19.8598,19.8759,1473910.0
2018-02-14 11:30:00,24.69,24.69,24.51,24.51,1287110.0,19.884,19.884,19.739,19.739,1287110.0
2018-02-14 12:00:00,24.5,24.53,24.35,24.4,1464270.0,19.731,19.7551,19.6102,19.6504,1464270.0
2018-02-14 12:30:00,24.39,24.6,24.38,24.58,1341840.0,19.6424,19.8115,19.6343,19.7954,1341840.0
2018-02-14 13:00:00,24.57,24.62,24.54,24.59,655670.0,19.7874,19.8276,19.7632,19.8035,655670.0
2018-02-14 13:30:00,24.58,24.71,24.58,24.68,467350.0,19.7954,19.9001,19.7954,19.8759,467350.0
2018-02-14 14:00:00,24.67,24.76,24.67,24.7,631170.0,19.8679,19.9404,19.8679,19.892,631170.0
2018-02-14 14:30:00,24.69,24.7,24.62,24.64,758950.0,19.884,19.892,19.8276,19.8437,758950.0
2018-02-14 15:00:00,24.64,24.83,24.64,24.79,1592010.0,19.8437,19.9967,19.8437,19.9645,1592010.0
2018-02-14 15:30:00,24.78,24.82,24.73,24.76,3145410.0,19.9565,19.9887,19.9162,19.9404,3145410.0
2018-02-15 09:30:00,24.93,24.95,24.65,24.93,1910280.0,20.0773,20.0934,19.8518,20.0773,1910280.0
2018-02-15 10:00:00,24.92,25.05,24.83,24.85,2076020.0,20.0692,20.1739,19.9967,20.0129,2076020.0
2018-02-15 10:30:00,24.87,24.89,24.51,24.51,1391930.0,20.029,20.0451,19.739,19.739,1391930.0
2018-02-15 11:00:00,24.5,24.69,24.44,24.68,1669150.0,19.731,19.884,19.6827,19.8759,1669150.0
2018-02-15 11:30:00,24.69,24.83,24.66,24.79,697570.0,19.884,19.9967,19.8598,19.9645,697570.0
2018-02-15 12:00:00,24.8,24.85,24.75,24.8,532260.0,19.9726,20.0129,19.9323,19.9726,532260.0
2018-02-15 12:30:00,24.8,24.9,24.8,24.89,382890.0,19.9726,20.0531,19.9726,20.0451,382890.0
2018-02-15 13:00:00,24.9,24.93,24.81,24.84,1101380.0,20.0531,20.0773,19.9806,20.0048,1101380.0
2018-02-15 13:30:00,24.82,24.88,24.79,24.87,626390.0,19.9887,20.037,19.9645,20.029,626390.0
2018-02-15 14:00:00,24.87,24.92,24.83,24.9,525150.0,20.029,20.0692,19.9967,20.0531,525150.0
2018-02-15 14:30:00,24.9,24.95,24.89,24.93,1047270.0,20.0531,20.0934,20.0451,20.0773,1047270.0
2018-02-15 15:00:00,24.94,25.09,24.94,25.08,2416490.0,20.0853,20.2061,20.0853,20.1981,2416490.0
2018-02-15 15:30:00,25.07,25.18,25.04,25.18,4752630.0,20.19,20.2786,20.1659,20.2786,4752630.0
2018-02-16 09:30:00,25.13,25.13,24.8,24.95,3437010.0,20.2383,20.2383,19.9726,20.0934,3437010.0
2018-02-16 10:00:00,24.95,25.0,24.85,24.89,2001300.0,20.0934,20.1337,20.0129,20.0451,2001300.0
2018-02-16 10:30:00,24.88,24.97,24.88,24.96,1581190.0,20.037,20.1095,20.037,20.1014,1581190.0
2018-02-16 11:00:00,24.95,25.04,24.91,24.98,1234990.0,20.0934,20.1659,20.0612,20.1175,1234990.0
2018-02-16 11:30:00,24.98,25.09,24.97,25.07,1085670.0,20.1175,20.2061,20.1095,20.19,1085670.0
2018-02-16 12:00:00,25.07,25.13,25.05,25.13,874440.0,20.19,20.2383,20.1739,20.2383,874440.0
2018-02-16 12:30:00,25.13,25.2,25.1,25.18,1626560.0,20.2383,20.2947,20.2142,20.2786,1626560.0
2018-02-16 13:00:00,25.18,25.24,25.16,25.18,2316280.0,20.2786,20.3269,20.2625,20.2786,2316280.0
2018-02-16 13:30:00,25.17,25.21,25.06,25.11,1028650.0,20.2706,20.3028,20.182,20.2222,1028650.0
2018-02-16 14:00:00,25.12,25.14,24.91,25.01,1614260.0,20.2303,20.2464,20.0612,20.1417,1614260.0
2018-02-16 14:30:00,25.01,25.07,24.92,25.04,1258400.0,20.1417,20.19,20.0692,20.1659,1258400.0
2018-02-16 15:00:00,25.03,25.06,24.92,25.0,1356940.0,20.1578,20.182,20.0692,20.1337,1356940.0
2018-02-16 15:30:00,25.0,25.04,24.88,24.88,4508900.0,20.1337,20.1659,20.037,20.037,4508900.0
2018-02-20 09:30:00,24.87,25.35,24.75,25.33,5448210.0,20.029,20.4155,19.9323,20.3994,5448210.0
2018-02-20 10:00:00,25.33,25.52,25.3,25.41,2660460.0,20.3994,20.5524,20.3753,20.4638,2660460.0
2018-02-20 10:30:00,25.4,25.48,25.33,25.43,1374730.0,20.4558,20.5202,20.3994,20.48,1374730.0
2018-02-20 11:00:00,25.44,25.57,25.44,25.52,1280280.0,20.488,20.5927,20.488,20.5524,1280280.0
2018-02-20 11:30:00,25.52,25.54,25.45,25.52,2512220.0,20.5524,20.5685,20.4961,20.5524,2512220.0
2018-02-20 12:00:00,25.53,25.54,25.37,25.39,1486410.0,20.5605,20.5685,20.4316,20.4477,1486410.0
2018-02-20 12:30:00,25.4,25.41,25.34,25.34,1930590.0,20.4558,20.4638,20.4075,20.4075,1930590.0
2018-02-20 13:00:00,25.34,25.37,25.26,25.31,1355680.0,20.4075,20.4316,20.343,20.3833,1355680.0
2018-02-20 13:30:00,25.3,25.34,25.23,25.26,962560.0,20.3753,20.4075,20.3189,20.343,962560.0
2018-02-20 14:00:00,25.29,25.3,25.21,25.21,1339860.0,20.3672,20.3753,20.3028,20.3028,1339860.0
2018-02-20 14:30:00,25.22,25.25,25.01,25.02,2853640.0,20.3108,20.335,20.1417,20.1498,2853640.0
2018-02-20 15:00:00,25.03,25.05,24.87,24.92,3000650.0,20.1578,20.1739,20.029,20.0692,3000650.0
2018-02-20 15:30:00,24.91,25.02,24.89,24.96,5418840.0,20.0612,20.1498,20.0451,20.1014,5418840.0
2018-02-21 09:30:00,25.25,25.31,25.11,25.15,3253320.0,20.335,20.3833,20.2222,20.2545,3253320.0
2018-02-21 10:00:00,25.14,25.16,24.99,25.12,1876880.0,20.2464,20.2625,20.1256,20.2303,1876880.0
2018-02-21 10:30:00,25.12,25.12,25.0,25.03,1304620.0,20.2303,20.2303,20.1337,20.1578,1304620.0
2018-02-21 11:00:00,25.03,25.08,24.93,24.96,1738320.0,20.1578,20.1981,20.0773,20.1014,1738320.0
2018-02-21 11:30:00,24.95,25.01,24.88,24.92,1739670.0,20.0934,20.1417,20.037,20.0692,1739670.0
2018-02-21 12:00:00,24.92,24.97,24.86,24.89,965440.0,20.0692,20.1095,20.0209,20.0451,965440.0
2018-02-21 12:30:00,24.88,24.92,24.84,24.89,820650.0,20.037,20.0692,20.0048,20.0451,820650.0
2018-02-21 13:00:00,24.89,25.09,24.88,25.09,1019240.0,20.0451,20.2061,20.037,20.2061,1019240.0
2018-02-21 13:30:00,25.09,25.2,25.09,25.15,1001380.0,20.2061,20.2947,20.2061,20.2545,1001380.0
2018-02-21 14:00:00,25.14,25.35,25.12,25.28,1182060.0,20.2464,20.4155,20.2303,20.3592,1182060.0
2018-02-21 14:30:00,25.29,25.3,25.19,25.22,859990.0,20.3672,20.3753,20.2867,20.3108,859990.0
2018-02-21 15:00:00,25.22,25.23,25.02,25.12,1260450.0,20.3108,20.3189,20.1498,20.2303,1260450.0
2018-02-21 15:30:00,25.12,25.17,24.86,24.86,3476030.0,20.2303,20.2706,20.0209,20.0209,3476030.0
2018-02-22 09:30:00,24.91,25.08,24.91,25.06,1419720.0,20.0612,20.1981,20.0612,20.182,1419720.0
2018-02-22 10:00:00,25.05,25.23,25.03,25.14,1145070.0,20.1739,20.3189,20.1578,20.2464,1145070.0
2018-02-22 10:30:00,25.15,25.25,25.1,25.1,586850.0,20.2545,20.335,20.2142,20.2142,586850.0
2018-02-22 11:00:00,25.1,25.31,25.1,25.3,1268370.0,20.2142,20.3833,20.2142,20.3753,1268370.0
2018-02-22 11:30:00,25.3,25.3,25.22,25.24,1056520.0,20.3753,20.3753,20.3108,20.3269,1056520.0
2018-02-22 12:00:00,25.24,25.29,25.13,25.18,1274310.0,20.3269,20.3672,20.2383,20.2786,1274310.0
2018-02-22 12:30:00,25.19,25.21,25.07,25.1,770980.0,20.2867,20.3028,20.19,20.2142,770980.0
2018-02-22 13:00:00,25.11,25.16,25.01,25.07,656010.0,20.2222,20.2625,20.1417,20.19,656010.0
2018-02-22 13:30:00,25.07,25.09,24.94,25.01,502020.0,20.19,20.2061,20.0853,20.1417,502020.0
2018-02-22 14:00:00,25.0,25.13,25.0,25.13,443160.0,20.1337,20.2383,20.1337,20.2383,443160.0
2018-02-22 14:30:00,25.13,25.16,24.98,25.01,369620.0,20.2383,20.2625,20.1175,20.1417,369620.0
2018-02-22 15:00:00,25.0,25.08,24.93,25.02,1254300.0,20.1337,20.1981,20.0773,20.1498,1254300.0
2018-02-22 15:30:00,25.03,25.06,24.83,24.95,2879730.0,20.1578,20.182,19.9967,20.0934,2879730.0
2018-02-23 09:30:00,25.21,25.22,25.03,25.1,1044970.0,20.3028,20.3108,20.1578,20.2142,1044970.0
2018-02-23 10:00:00,25.11,25.16,25.08,25.12,705850.0,20.2222,20.2625,20.1981,20.2303,705850.0
2018-02-23 10:30:00,25.13,25.2,25.09,25.18,542560.0,20.2383,20.2947,20.2061,20.2786,542560.0
2018-02-23 11:00:00,25.2,25.27,25.18,25.26,518720.0,20.2947,20.3511,20.2786,20.343,518720.0
2018-02-23 11:30:00,25.26,25.31,25.24,25.3,555180.0,20.343,20.3833,20.3269,20.3753,555180.0
2018-02-23 12:00:00,25.31,25.35,25.29,25.3,568980.0,20.3833,20.4155,20.3672,20.3753,568980.0
2018-02-23 12:30:00,25.3,25.35,25.29,25.33,231050.0,20.3753,20.4155,20.3672,20.3994,231050.0
2018-02-23 13:00:00,25.33,25.35,25.28,25.33,344470.0,20.3994,20.4155,20.3592,20.3994,344470.0
2018-02-23 13:30:00,25.33,25.36,25.31,25.34,292010.0,20.3994,20.4236,20.3833,20.4075,292010.0
2018-02-23 14:00:00,25.33,25.35,25.27,25.33,498610.0,20.3994,20.4155,20.3511,20.3994,498610.0
2018-02-23 14:30:00,25.34,25.49,25.31,25.47,985030.0,20.4075,20.5283,20.3833,20.5122,985030.0
2018-02-23 15:00:00,25.48,25.5,25.43,25.44,1540350.0,20.5202,20.5363,20.48,20.488,1540350.0
2018-02-23 15:30:00,25.44,25.46,25.34,25.37,4276790.0,20.488,20.5041,20.4075,20.4316,4276790.0
2018-02-26 09:30:00,25.2,25.34,25.1,25.32,3073770.0,20.2947,20.4075,20.2142,20.3914,3073770.0
2018-02-26 10:00:00,25.33,25.43,25.28,25.36,1230710.0,20.3994,20.48,20.3592,20.4236,1230710.0
2018-02-26 10:30:00,25.36,25.37,25.25,25.25,1035380.0,20.4236,20.4316,20.335,20.335,1035380.0
2018-02-26 11:00:00,25.25,25.35,25.24,25.33,791000.0,20.335,20.4155,20.3269,20.3994,791000.0
2018-02-26 11:30:00,25.34,25.44,25.34,25.37,662820.0,20.4075,20.488,20.4075,20.4316,662820.0
2018-02-26 12:00:00,25.37,25.44,25.35,25.42,400340.0,20.4316,20.488,20.4155,20.4719,400340.0
2018-02-26 12:30:00,25.42,25.44,25.37,25.4,757410.0,20.4719,20.488,20.4316,20.4558,757410.0
2018-02-26 13:00:00,25.4,25.41,25.33,25.34,545520.0,20.4558,20.4638,20.3994,20.4075,545520.0
2018-02-26 13:30:00,25.36,25.36,25.18,25.23,1955360.0,20.4236,20.4236,20.2786,20.3189,1955360.0
2018-02-26 14:00:00,25.22,25.31,25.21,25.3,2031900.0,20.3108,20.3833,20.3028,20.3753,2031900.0
2018-02-26 14:30:00,25.29,25.32,25.21,25.26,1570240.0,20.3672,20.3914,20.3028,20.343,1570240.0
2018-02-26 15:00:00,25.25,25.27,25.21,25.24,2047850.0,20.335,20.3511,20.3028,20.3269,2047850.0
2018-02-26 15:30:00,25.24,25.3,25.18,25.3,4120480.0,20.3269,20.3753,20.2786,20.3753,4120480.0
2018-02-27 09:30:00,25.21,25.34,25.19,25.24,2130980.0,20.3028,20.4075,20.2867,20.3269,2130980.0
2018-02-27 10:00:00,25.26,25.57,25.23,25.55,2199230.0,20.343,20.5927,20.3189,20.5766,2199230.0
2018-02-27 10:30:00,25.56,25.56,25.29,25.3,1402100.0,20.5846,20.5846,20.3672,20.3753,1402100.0
2018-02-27 11:00:00,25.3,25.36,25.24,25.27,1032740.0,20.3753,20.4236,20.3269,20.3511,1032740.0
2018-02-27 11:30:00,25.27,25.34,25.23,25.27,675640.0,20.3511,20.4075,20.3189,20.3511,675640.0
2018-02-27 12:00:00,25.26,25.36,25.21,25.28,492410.0,20.343,20.4236,20.3028,20.3592,492410.0
2018-02-27 12:30:00,25.29,25.47,25.25,25.46,662010.0,20.3672,20.5122,20.335,20.5041,662010.0
2018-02-27 13:00:00,25.45,25.49,25.42,25.46,676480.0,20.4961,20.5283,20.4719,20.5041,676480.0
2018-02-27 13:30:00,25.45,25.45,25.31,25.33,465400.0,20.4961,20.4961,20.3833,20.3994,465400.0
2018-02-27 14:00:00,25.33,25.38,25.28,25.35,722200.0,20.3994,20.4397,20.3592,20.4155,722200.0
2018-02-27 14:30:00,25.35,25.41,25.29,25.33,867880.0,20.4155,20.4638,20.3672,20.3994,867880.0
2018-02-27 15:00:00,25.32,25.36,25.22,25.27,863870.0,20.3914,20.4236,20.3108,20.3511,863870.0
2018-02-27 15:30:00,25.28,25.35,25.17,25.18,2260230.0,20.3592,20.4155,20.2706,20.2786,2260230.0
2018-02-28 09:30:00,25.41,25.45,25.05,25.14,2516600.0,20.4638,20.4961,20.1739,20.2464,2516600.0
2018-02-28 10:00:00,25.15,25.15,24.88,24.9,1452070.0,20.2545,20.2545,20.037,20.0531,1452070.0
2018-02-28 10:30:00,24.9,24.92,24.69,24.75,1853770.0,20.0531,20.0692,19.884,19.9323,1853770.0
2018-02-28 11:00:00,24.76,24.86,24.74,24.76,1516290.0,19.9404,20.0209,19.9243,19.9404,1516290.0
2018-02-28 11:30:00,24.75,24.85,24.68,24.84,1047830.0,19.9323,20.0129,19.8759,20.0048,1047830.0
2018-02-28 12:00:00,24.85,24.87,24.76,24.78,557880.0,20.0129,20.029,19.9404,19.9565,557880.0
2018-02-28 12:30:00,24.78,24.82,24.71,24.81,910470.0,19.9565,19.9887,19.9001,19.9806,910470.0
2018-02-28 13:00:00,24.8,24.89,24.79,24.8,935630.0,19.9726,20.0451,19.9645,19.9726,935630.0
2018-02-28 13:30:00,24.81,24.88,24.79,24.87,947550.0,19.9806,20.037,19.9645,20.029,947550.0
2018-02-28 14:00:00,24.88,25.03,24.87,24.97,838030.0,20.037,20.1578,20.029,20.1095,838030.0
2018-02-28 14:30:00,24.98,24.98,24.79,24.82,535830.0,20.1175,20.1175,19.9645,19.9887,535830.0
2018-02-28 15:00:00,24.83,24.84,24.75,24.79,1734350.0,19.9967,20.0048,19.9323,19.9645,1734350.0
2018-02-28 15:30:00,24.81,24.82,24.6,24.65,4047840.0,19.9806,19.9887,19.8115,19.8518,4047840.0
2018-03-01 09:30:00,24.59,24.85,24.45,24.51,2270800.0,19.8035,20.0129,19.6907,19.739,2270800.0
2018-03-01 10:00:00,24.54,24.87,24.52,24.86,1086820.0,19.7632,20.029,19.7471,20.0209,1086820.0
2018-03-01 10:30:00,24.86,24.91,24.66,24.67,980540.0,20.0209,20.0612,19.8598,19.8679,980540.0
2018-03-01 11:00:00,24.67,24.75,24.61,24.62,528820.0,19.8679,19.9323,19.8196,19.8276,528820.0
2018-03-01 11:30:00,24.64,24.8,24.63,24.76,533260.0,19.8437,19.9726,19.8357,19.9404,533260.0
2018-03-01 12:00:00,24.76,24.8,24.57,24.6,696570.0,19.9404,19.9726,19.7874,19.8115,696570.0
2018-03-01 12:30:00,24.59,24.65,24.48,24.58,797400.0,19.8035,19.8518,19.7149,19.7954,797400.0
2018-03-01 13:00:00,24.57,24.57,24.35,24.47,1008240.0,19.7874,19.7874,19.6102,19.7068,1008240.0
2018-03-01 13:30:00,24.45,24.45,24.21,24.22,1010380.0,19.6907,19.6907,19.4974,19.5055,1010380.0
2018-03-01 14:00:00,24.23,24.34,24.13,24.34,1980280.0,19.5135,19.6021,19.433,19.6021,1980280.0
2018-03-01 14:30:00,24.34,24.48,24.26,24.34,1822810.0,19.6021,19.7149,19.5377,19.6021,1822810.0
2018-03-01 15:00:00,24.33,24.5,24.23,24.42,1271830.0,19.5941,19.731,19.5135,19.6666,1271830.0
2018-03-01 15:30:00,24.43,24.47,24.27,24.33,4179260.0,19.6746,19.7068,19.5458,19.5941,4179260.0
2018-03-02 09:30:00,24.04,24.47,24.02,24.42,2903970.0,19.3605,19.7068,19.3444,19.6666,2903970.0
2018-03-02 10:00:00,24.41,24.76,24.41,24.68,2334450.0,19.6585,19.9404,19.6585,19.8759,2334450.0
2018-03-02 10:30:00,24.7,24.76,24.55,24.56,909830.0,19.892,19.9404,19.7712,19.7793,909830.0
2018-03-02 11:00:00,24.55,24.61,24.43,24.6,643160.0,19.7712,19.8196,19.6746,19.8115,643160.0
2018-03-02 11:30:00,24.61,24.73,24.52,24.71,1040120.0,19.8196,19.9162,19.7471,19.9001,1040120.0
2018-03-02 12:00:00,24.7,24.78,24.65,24.76,1092820.0,19.892,19.9565,19.8518,19.9404,1092820.0
2018-03-02 12:30:00,24.76,24.85,24.72,24.82,1236940.0,19.9404,20.0129,19.9082,19.9887,1236940.0
2018-03-02 13:00:00,24.82,24.83,24.63,24.64,501010.0,19.9887,19.9967,19.8357,19.8437,501010.0
2018-03-02 13:30:00,24.63,24.71,24.57,24.69,653680.0,19.8357,19.9001,19.7874,19.884,653680.0
2018-03-02 14:00:00,24.69,24.87,24.67,24.83,1006320.0,19.884,20.029,19.8679,19.9967,1006320.0
2018-03-02 14:30:00,24.84,24.99,24.79,24.92,1502420.0,20.0048,20.1256,19.9645,20.0692,1502420.0
2018-03-02 15:00:00,24.92,25.05,24.88,25.02,2035320.0,20.0692,20.1739,20.037,20.1498,2035320.0
2018-03-02 15:30:00,25.02,25.12,24.99,25.09,3688170.0,20.1498,20.2303,20.1256,20.2061,3688170.0
2018-03-05 09:30:00,24.99,24.99,24.5,24.6,2840110.0,20.1256,20.1256,19.731,19.8115,2840110.0
2018-03-05 10:00:00,24.61,24.62,24.34,24.6,1760410.0,19.8196,19.8276,19.6021,19.8115,1760410.0
2018-03-05 10:30:00,24.6,24.91,24.56,24.9,1381260.0,19.8115,20.0612,19.7793,20.0531,1381260.0
2018-03-05 11:00:00,24.91,24.97,24.84,24.93,1346570.0,20.0612,20.1095,20.0048,20.0773,1346570.0
2018-03-05 11:30:00,24.92,25.07,24.92,25.01,932290.0,20.0692,20.19,20.0692,20.1417,932290.0
2018-03-05 12:00:00,25.02,25.13,25.0,25.02,846470.0,20.1498,20.2383,20.1337,20.1498,846470.0
2018-03-05 12:30:00,25.02,25.05,24.94,25.03,422900.0,20.1498,20.1739,20.0853,20.1578,422900.0
2018-03-05 13:00:00,25.03,25.06,24.98,24.99,448750.0,20.1578,20.182,20.1175,20.1256,448750.0
2018-03-05 13:30:00,24.99,24.99,24.9,24.96,629170.0,20.1256,20.1256,20.0531,20.1014,629170.0
2018-03-05 14:00:00,24.96,24.97,24.74,24.76,1172940.0,20.1014,20.1095,19.9243,19.9404,1172940.0
2018-03-05 14:30:00,24.77,24.95,24.77,24.95,962730.0,19.9484,20.0934,19.9484,20.0934,962730.0
2018-03-05 15:00:00,24.93,24.94,24.77,24.78,1864540.0,20.0773,20.0853,19.9484,19.9565,1864540.0
2018-03-05 15:30:00,24.78,24.81,24.66,24.71,3574500.0,19.9565,19.9806,19.8598,19.9001,3574500.0
2018-03-06 09:30:00,24.93,25.13,24.74,25.04,3721070.0,20.0773,20.2383,19.9243,20.1659,3721070.0
2018-03-06 10:00:00,25.04,25.12,24.89,25.04,1259440.0,20.1659,20.2303,20.0451,20.1659,1259440.0
2018-03-06 10:30:00,25.03,25.06,24.73,24.78,1109300.0,20.1578,20.182,19.9162,19.9565,1109300.0
2018-03-06 11:00:00,24.79,24.88,24.76,24.8,852570.0,19.9645,20.037,19.9404,19.9726,852570.0
2018-03-06 11:30:00,24.81,24.93,24.78,24.92,647780.0,19.9806,20.0773,19.9565,20.0692,647780.0
2018-03-06 12:00:00,24.91,24.91,24.77,24.79,869520.0,20.0612,20.0612,19.9484,19.9645,869520.0
2018-03-06 12:30:00,24.79,24.84,24.73,24.83,1088770.0,19.9645,20.0048,19.9162,19.9967,1088770.0
2018-03-06 13:00:00,24.83,24.93,24.82,24.92,910570.0,19.9967,20.0773,19.9887,20.0692,910570.0
2018-03-06 13:30:00,24.92,24.93,24.75,24.78,1607740.0,20.0692,20.0773,19.9323,19.9565,1607740.0
2018-03-06 14:00:00,24.78,24.88,24.78,24.84,3299930.0,19.9565,20.037,19.9565,20.0048,3299930.0
2018-03-06 14:30:00,24.84,25.08,24.82,25.05,1478960.0,20.0048,20.1981,19.9887,20.1739,1478960.0
2018-03-06 15:00:00,25.04,25.09,24.97,25.05,1000360.0,20.1659,20.2061,20.1095,20.1739,1000360.0
2018-03-06 15:30:00,25.05,25.1,25.02,25.1,2472190.0,20.1739,20.2142,20.1498,20.2142,2472190.0
2018-03-07 09:30:00,24.87,24.94,24.69,24.69,3099910.0,20.029,20.0853,19.884,19.884,3099910.0
2018-03-07 10:00:00,24.7,24.8,24.69,24.78,2651480.0,19.892,19.9726,19.884,19.9565,2651480.0
2018-03-07 10:30:00,24.78,24.79,24.64,24.71,2247980.0,19.9565,19.9645,19.8437,19.9001,2247980.0
2018-03-07 11:00:00,24.71,24.72,24.57,24.65,1556540.0,19.9001,19.9082,19.7874,19.8518,1556540.0
2018-03-07 11:30:00,24.65,24.68,24.5,24.5,1305300.0,19.8518,19.8759,19.731,19.731,1305300.0
2018-03-07 12:00:00,24.51,24.55,24.43,24.54,1224160.0,19.739,19.7712,19.6746,19.7632,1224160.0
2018-03-07 12:30:00,24.54,24.7,24.53,24.7,1305010.0,19.7632,19.892,19.7551,19.892,1305010.0
2018-03-07 13:00:00,24.68,24.69,24.57,24.68,1629130.0,19.8759,19.884,19.7874,19.8759,1629130.0
2018-03-07 13:30:00,24.69,24.7,24.59,24.62,842380.0,19.884,19.892,19.8035,19.8276,842380.0
2018-03-07 14:00:00,24.62,24.73,24.62,24.64,1267150.0,19.8276,19.9162,19.8276,19.8437,1267150.0
2018-03-07 14:30:00,24.64,24.73,24.64,24.66,991130.0,19.8437,19.9162,19.8437,19.8598,991130.0
2018-03-07 15:00:00,24.66,24.77,24.65,24.71,1513310.0,19.8598,19.9484,19.8518,19.9001,1513310.0
2018-03-07 15:30:00,24.71,24.75,24.68,24.71,4014880.0,19.9001,19.9323,19.8759,19.9001,4014880.0
2018-03-08 09:30:00,24.8,24.83,24.63,24.73,2604920.0,19.9726,19.9967,19.8357,19.9162,2604920.0
2018-03-08 10:00:00,24.73,24.75,24.68,24.7,2574450.0,19.9162,19.9323,19.8759,19.892,2574450.0
2018-03-08 10:30:00,24.7,24.73,24.66,24.69,3049490.0,19.892,19.9162,19.8598,19.884,3049490.0
2018-03-08 11:00:00,24.68,24.75,24.68,24.72,1242790.0,19.8759,19.9323,19.8759,19.9082,1242790.0
2018-03-08 11:30:00,24.71,24.73,24.61,24.7,1421160.0,19.9001,19.9162,19.8196,19.892,1421160.0
2018-03-08 12:00:00,24.71,24.72,24.6,24.71,1281520.0,19.9001,19.9082,19.8115,19.9001,1281520.0
2018-03-08 12:30:00,24.7,24.73,24.67,24.68,845170.0,19.892,19.9162,19.8679,19.8759,845170.0
2018-03-08 13:00:00,24.69,24.72,24.61,24.65,1005060.0,19.884,19.9082,19.8196,19.8518,1005060.0
2018-03-08 13:30:00,24.64,24.68,24.59,24.66,712490.0,19.8437,19.8759,19.8035,19.8598,712490.0
2018-03-08 14:00:00,24.67,24.68,24.62,24.65,805000.0,19.8679,19.8759,19.8276,19.8518,805000.0
2018-03-08 14:30:00,24.64,24.73,24.62,24.72,821520.0,19.8437,19.9162,19.8276,19.9082,821520.0
2018-03-08 15:00:00,24.71,24.74,24.64,24.64,2438180.0,19.9001,19.9243,19.8437,19.8437,2438180.0
2018-03-08 15:30:00,24.64,24.7,24.6,24.7,4898860.0,19.8437,19.892,19.8115,19.892,4898860.0
2018-03-09 09:30:00,24.86,25.03,24.76,24.99,4342010.0,20.0209,20.1578,19.9404,20.1256,4342010.0
2018-03-09 10:00:00,24.97,25.19,24.95,25.17,2233140.0,20.1095,20.2867,20.0934,20.2706,2233140.0
2018-03-09 10:30:00,25.18,25.24,25.12,25.14,1395470.0,20.2786,20.3269,20.2303,20.2464,1395470.0
2018-03-09 11:00:00,25.14,25.23,25.12,25.16,1140980.0,20.2464,20.3189,20.2303,20.2625,1140980.0
2018-03-09 11:30:00,25.18,25.26,25.17,25.25,925340.0,20.2786,20.343,20.2706,20.335,925340.0
2018-03-09 12:00:00,25.26,25.3,25.24,25.25,842020.0,20.343,20.3753,20.3269,20.335,842020.0
2018-03-09 12:30:00,25.25,25.27,25.22,25.23,702120.0,20.335,20.3511,20.3108,20.3189,702120.0
2018-03-09 13:00:00,25.23,25.25,25.22,25.24,503250.0,20.3189,20.335,20.3108,20.3269,503250.0
2018-03-09 13:30:00,25.24,25.3,25.21,25.3,654740.0,20.3269,20.3753,20.3028,20.3753,654740.0
2018-03-09 14:00:00,25.3,25.35,25.28,25.32,845880.0,20.3753,20.4155,20.3592,20.3914,845880.0
2018-03-09 14:30:00,25.32,25.35,25.24,25.34,838160.0,20.3914,20.4155,20.3269,20.4075,838160.0
2018-03-09 15:00:00,25.34,25.4,25.31,25.4,2016160.0,20.4075,20.4558,20.3833,20.4558,2016160.0
2018-03-09 15:30:00,25.4,25.43,25.35,25.38,3658010.0,20.4558,20.48,20.4155,20.4397,3658010.0
2018-03-12 09:30:00,26.07,26.34,25.98,26.18,9161990.0,20.9954,21.2128,20.9229,21.084,9161990.0
2018-03-12 10:00:00,26.18,26.18,26.05,26.08,3558860.0,21.084,21.084,20.9793,21.0034,3558860.0
2018-03-12 10:30:00,26.09,26.17,25.96,26.15,2960290.0,21.0115,21.0759,20.9068,21.0598,2960290.0
2018-03-12 11:00:00,26.16,26.19,26.01,26.04,2138190.0,21.0679,21.092,20.9471,20.9712,2138190.0
2018-03-12 11:30:00,26.05,26.19,26.01,26.19,2037230.0,20.9793,21.092,20.9471,21.092,2037230.0
2018-03-12 12:00:00,26.19,26.35,26.17,26.28,3661500.0,21.092,21.2209,21.0759,21.1645,3661500.0
2018-03-12 12:30:00,26.28,26.29,26.17,26.25,1521820.0,21.1645,21.1725,21.0759,21.1403,1521820.0
2018-03-12 13:00:00,26.25,26.37,26.22,26.35,1278310.0,21.1403,21.237,21.1162,21.2209,1278310.0
2018-03-12 13:30:00,26.34,26.39,26.23,26.24,1493530.0,21.2128,21.2531,21.1242,21.1323,1493530.0
2018-03-12 14:00:00,26.25,26.29,26.15,26.21,1156270.0,21.1403,21.1725,21.0598,21.1081,1156270.0
2018-03-12 14:30:00,26.21,26.26,26.18,26.23,1375210.0,21.1081,21.1484,21.084,21.1242,1375210.0
2018-03-12 15:00:00,26.23,26.38,26.23,26.37,3142230.0,21.1242,21.245,21.1242,21.237,3142230.0
2018-03-12 15:30:00,26.37,26.43,26.27,26.29,5935170.0,21.237,21.2853,21.1564,21.1725,5935170.0
2018-03-13 09:30:00,26.64,27.39,26.5,27.16,14954790.0,21.4544,22.0584,21.3417,21.8732,14954790.0
2018-03-13 10:00:00,27.16,27.18,26.93,27.04,7422350.0,21.8732,21.8893,21.688,21.7766,7422350.0
2018-03-13 10:30:00,27.04,27.05,26.8,26.9,4739690.0,21.7766,21.7846,21.5833,21.6638,4739690.0
2018-03-13 11:00:00,26.9,26.92,26.61,26.64,4787670.0,21.6638,21.6799,21.4303,21.4544,4787670.0
2018-03-13 11:30:00,26.66,26.68,26.36,26.43,3790660.0,21.4705,21.4866,21.2289,21.2853,3790660.0
2018-03-13 12:00:00,26.43,26.6,26.22,26.53,2951600.0,21.2853,21.4222,21.1162,21.3658,2951600.0
2018-03-13 12:30:00,26.52,26.65,26.45,26.49,1980250.0,21.3578,21.4625,21.3014,21.3336,1980250.0
2018-03-13 13:00:00,26.5,26.58,26.46,26.49,1078600.0,21.3417,21.4061,21.3095,21.3336,1078600.0
2018-03-13 13:30:00,26.49,26.56,26.35,26.36,1226140.0,21.3336,21.39,21.2209,21.2289,1226140.0
2018-03-13 14:00:00,26.37,26.41,26.19,26.2,1733210.0,21.237,21.2692,21.092,21.1001,1733210.0
2018-03-13 14:30:00,26.21,26.36,26.14,26.18,1749560.0,21.1081,21.2289,21.0517,21.084,1749560.0
2018-03-13 15:00:00,26.18,26.21,26.05,26.1,1708930.0,21.084,21.1081,20.9793,21.0195,1708930.0
2018-03-13 15:30:00,26.11,26.17,26.02,26.14,3604360.0,21.0276,21.0759,20.9551,21.0517,3604360.0
2018-03-14 09:30:00,26.2,26.23,25.52,25.57,7908680.0,21.1001,21.1242,20.5524,20.5927,7908680.0
2018-03-14 10:00:00,25.58,25.83,25.56,25.82,2384630.0,20.6008,20.8021,20.5846,20.794,2384630.0
2018-03-14 10:30:00,25.83,26.09,25.8,26.01,2543780.0,20.8021,21.0115,20.7779,20.9471,2543780.0
2018-03-14 11:00:00,26.01,26.07,25.9,25.96,1817250.0,20.9471,20.9954,20.8585,20.9068,1817250.0
2018-03-14 11:30:00,25.96,26.14,25.68,25.81,2768380.0,20.9068,21.0517,20.6813,20.786,2768380.0
2018-03-14 12:00:00,25.82,25.93,25.74,25.92,1106330.0,20.794,20.8826,20.7296,20.8746,1106330.0
2018-03-14 12:30:00,25.94,26.07,25.91,25.96,1052160.0,20.8907,20.9954,20.8665,20.9068,1052160.0
2018-03-14 13:00:00,25.95,26.01,25.89,25.97,839580.0,20.8987,20.9471,20.8504,20.9148,839580.0
2018-03-14 13:30:00,25.97,26.1,25.97,26.03,1014000.0,20.9148,21.0195,20.9148,20.9632,1014000.0
2018-03-14 14:00:00,26.04,26.07,25.96,26.05,1153870.0,20.9712,20.9954,20.9068,20.9793,1153870.0
2018-03-14 14:30:00,26.05,26.09,25.95,26.02,1679500.0,20.9793,21.0115,20.8987,20.9551,1679500.0
2018-03-14 15:00:00,26.01,26.09,25.94,26.04,1524640.0,20.9471,21.0115,20.8907,20.9712,1524640.0
2018-03-14 15:30:00,26.04,26.09,25.99,26.06,3328580.0,20.9712,21.0115,20.9309,20.9873,3328580.0
2018-03-15 09:30:00,26.37,26.55,26.35,26.45,4985880.0,21.237,21.3819,21.2209,21.3014,4985880.0
2018-03-15 10:00:00,26.46,26.6,26.41,26.51,3031150.0,21.3095,21.4222,21.2692,21.3497,3031150.0
2018-03-15 10:30:00,26.51,26.63,26.45,26.58,2335800.0,21.3497,21.4464,21.3014,21.4061,2335800.0
2018-03-15 11:00:00,26.58,26.81,26.58,26.76,3450830.0,21.4061,21.5913,21.4061,21.5511,3450830.0
2018-03-15 11:30:00,26.77,26.83,26.7,26.79,3456280.0,21.5591,21.6074,21.5027,21.5752,3456280.0
2018-03-15 12:00:00,26.8,26.88,26.76,26.82,2452100.0,21.5833,21.6477,21.5511,21.5994,2452100.0
2018-03-15 12:30:00,26.82,26.83,26.72,26.83,1458420.0,21.5994,21.6074,21.5188,21.6074,1458420.0
2018-03-15 13:00:00,26.83,26.85,26.68,26.82,1944620.0,21.6074,21.6235,21.4866,21.5994,1944620.0
2018-03-15 13:30:00,26.81,26.86,26.65,26.66,3340060.0,21.5913,21.6316,21.4625,21.4705,3340060.0
2018-03-15 14:00:00,26.65,26.75,26.64,26.66,1986730.0,21.4625,21.543,21.4544,21.4705,1986730.0
2018-03-15 14:30:00,26.66,26.73,26.59,26.73,2580840.0,21.4705,21.5269,21.4142,21.5269,2580840.0
2018-03-15 15:00:00,26.73,26.88,26.67,26.88,3477620.0,21.5269,21.6477,21.4786,21.6477,3477620.0
2018-03-15 15:30:00,26.88,26.89,26.71,26.78,7059350.0,21.6477,21.6558,21.5108,21.5672,7059350.0
2018-03-16 09:30:00,26.3,26.36,25.8,25.89,15576430.0,21.1806,21.2289,20.7779,20.8504,15576430.0
2018-03-16 10:00:00,25.89,25.98,25.76,25.78,7019990.0,20.8504,20.9229,20.7457,20.7618,7019990.0
2018-03-16 10:30:00,25.78,25.89,25.72,25.88,6206320.0,20.7618,20.8504,20.7135,20.8424,6206320.0
2018-03-16 11:00:00,25.88,25.97,25.75,25.86,5613330.0,20.8424,20.9148,20.7377,20.8263,5613330.0
2018-03-16 11:30:00,25.86,25.89,25.63,25.66,5162230.0,20.8263,20.8504,20.641,20.6652,5162230.0
2018-03-16 12:00:00,25.66,25.77,25.61,25.65,3611840.0,20.6652,20.7538,20.6249,20.6571,3611840.0
2018-03-16 12:30:00,25.64,25.73,25.63,25.72,4049630.0,20.6491,20.7216,20.641,20.7135,4049630.0
2018-03-16 13:00:00,25.73,25.73,25.63,25.64,3423170.0,20.7216,20.7216,20.641,20.6491,3423170.0
2018-03-16 13:30:00,25.64,25.77,25.63,25.64,4528920.0,20.6491,20.7538,20.641,20.6491,4528920.0
2018-03-16 14:00:00,25.65,25.68,25.53,25.6,4378750.0,20.6571,20.6813,20.5605,20.6169,4378750.0
2018-03-16 14:30:00,25.6,25.63,25.54,25.54,2706700.0,20.6169,20.641,20.5685,20.5685,2706700.0
2018-03-16 15:00:00,25.54,25.6,25.5,25.56,5587130.0,20.5685,20.6169,20.5363,20.5846,5587130.0
2018-03-16 15:30:00,25.57,25.78,25.44,25.49,13903870.0,20.5927,20.7618,20.488,20.5283,13903870.0
2018-03-19 09:30:00,25.38,25.65,25.05,25.11,8578830.0,20.4397,20.6571,20.1739,20.2222,8578830.0
2018-03-19 10:00:00,25.11,25.18,25.03,25.07,4329990.0,20.2222,20.2786,20.1578,20.19,4329990.0
2018-03-19 10:30:00,25.07,25.08,24.89,24.9,3405410.0,20.19,20.1981,20.0451,20.0531,3405410.0
2018-03-19 11:00:00,24.91,24.92,24.75,24.77,2825180.0,20.0612,20.0692,19.9323,19.9484,2825180.0
2018-03-19 11:30:00,24.76,24.76,24.44,24.54,4398400.0,19.9404,19.9404,19.6827,19.7632,4398400.0
2018-03-19 12:00:00,24.55,24.63,24.43,24.51,3880750.0,19.7712,19.8357,19.6746,19.739,3880750.0
2018-03-19 12:30:00,24.52,24.6,24.36,24.56,3536490.0,19.7471,19.8115,19.6182,19.7793,3536490.0
2018-03-19 13:00:00,24.57,24.57,24.38,24.45,2891300.0,19.7874,19.7874,19.6343,19.6907,2891300.0
2018-03-19 13:30:00,24.46,24.55,24.43,24.46,2772530.0,19.6988,19.7712,19.6746,19.6988,2772530.0
2018-03-19 14:00:00,24.47,24.52,24.34,24.43,2972370.0,19.7068,19.7471,19.6021,19.6746,2972370.0
2018-03-19 14:30:00,24.42,24.43,24.31,24.38,3004590.0,19.6666,19.6746,19.578,19.6343,3004590.0
2018-03-19 15:00:00,24.38,24.46,24.28,24.41,4736170.0,19.6343,19.6988,19.5538,19.6585,4736170.0
2018-03-19 15:30:00,24.41,24.54,24.4,24.49,8921590.0,19.6585,19.7632,19.6504,19.7229,8921590.0
2018-03-20 09:30:00,24.51,24.81,24.48,24.6,10797680.0,19.739,19.9806,19.7149,19.8115,10797680.0
2018-03-20 10:00:00,24.6,24.63,24.38,24.44,3818030.0,19.8115,19.8357,19.6343,19.6827,3818030.0
2018-03-20 10:30:00,24.45,24.51,24.36,24.46,4095190.0,19.6907,19.739,19.6182,19.6988,4095190.0
2018-03-20 11:00:00,24.45,24.45,24.3,24.35,2258700.0,19.6907,19.6907,19.5699,19.6102,2258700.0
2018-03-20 11:30:00,24.35,24.35,24.13,24.22,2604330.0,19.6102,19.6102,19.433,19.5055,2604330.0
2018-03-20 12:00:00,24.21,24.3,24.17,24.29,3419230.0,19.4974,19.5699,19.4652,19.5619,3419230.0
2018-03-20 12:30:00,24.29,24.39,24.27,24.29,2173210.0,19.5619,19.6424,19.5458,19.5619,2173210.0
2018-03-20 13:00:00,24.29,24.31,24.23,24.27,1789860.0,19.5619,19.578,19.5135,19.5458,1789860.0
2018-03-20 13:30:00,24.28,24.33,24.23,24.29,2806290.0,19.5538,19.5941,19.5135,19.5619,2806290.0
2018-03-20 14:00:00,24.28,24.32,24.19,24.21,3722440.0,19.5538,19.586,19.4813,19.4974,3722440.0
2018-03-20 14:30:00,24.21,24.26,24.18,24.21,3453850.0,19.4974,19.5377,19.4733,19.4974,3453850.0
2018-03-20 15:00:00,24.22,24.41,24.21,24.31,3010880.0,19.5055,19.6585,19.4974,19.578,3010880.0
2018-03-20 15:30:00,24.31,24.31,24.13,24.23,5717920.0,19.578,19.578,19.433,19.5135,5717920.0
2018-03-21 09:30:00,24.06,24.35,24.01,24.29,4102850.0,19.5145,19.7497,19.4739,19.701,4102850.0
2018-03-21 10:00:00,24.3,24.48,24.3,24.4,2709480.0,19.7091,19.8551,19.7091,19.7902,2709480.0
2018-03-21 10:30:00,24.4,24.4,24.22,24.34,2603820.0,19.7902,19.7902,19.6442,19.7416,2603820.0
2018-03-21 11:00:00,24.33,24.37,24.28,24.28,1765310.0,19.7335,19.7659,19.6929,19.6929,1765310.0
2018-03-21 11:30:00,24.28,24.38,24.27,24.38,1481980.0,19.6929,19.774,19.6848,19.774,1481980.0
2018-03-21 12:00:00,24.38,24.49,24.37,24.47,1317020.0,19.774,19.8632,19.7659,19.847,1317020.0
2018-03-21 12:30:00,24.47,24.55,24.42,24.51,2875010.0,19.847,19.9119,19.8065,19.8795,2875010.0
2018-03-21 13:00:00,24.52,24.57,24.49,24.57,1245510.0,19.8876,19.9281,19.8632,19.9281,1245510.0
2018-03-21 13:30:00,24.57,24.73,24.55,24.73,3041470.0,19.9281,20.0579,19.9119,20.0579,3041470.0
2018-03-21 14:00:00,24.73,25.06,24.63,24.72,6905970.0,20.0579,20.3255,19.9768,20.0498,6905970.0
2018-03-21 14:30:00,24.72,24.75,24.44,24.58,5047600.0,20.0498,20.0741,19.8227,19.9362,5047600.0
2018-03-21 15:00:00,24.58,24.73,24.56,24.62,2749330.0,19.9362,20.0579,19.92,19.9687,2749330.0
2018-03-21 15:30:00,24.63,24.71,24.57,24.6,6368390.0,19.9768,20.0417,19.9281,19.9525,6368390.0
2018-03-22 09:30:00,24.2,24.48,24.15,24.46,3968110.0,19.628,19.8551,19.5875,19.8389,3968110.0
2018-03-22 10:00:00,24.46,24.55,24.4,24.48,1229320.0,19.8389,19.9119,19.7902,19.8551,1229320.0
2018-03-22 10:30:00,24.47,24.48,24.35,24.4,1946880.0,19.847,19.8551,19.7497,19.7902,1946880.0
2018-03-22 11:00:00,24.4,24.44,24.24,24.29,2896580.0,19.7902,19.8227,19.6605,19.701,2896580.0
2018-03-22 11:30:00,24.29,24.36,24.27,24.31,2611430.0,19.701,19.7578,19.6848,19.7172,2611430.0
2018-03-22 12:00:00,24.31,24.56,24.28,24.55,2174060.0,19.7172,19.92,19.6929,19.9119,2174060.0
2018-03-22 12:30:00,24.54,24.6,24.36,24.38,2567580.0,19.9038,19.9525,19.7578,19.774,2567580.0
2018-03-22 13:00:00,24.38,24.55,24.31,24.55,1884440.0,19.774,19.9119,19.7172,19.9119,1884440.0
2018-03-22 13:30:00,24.55,24.67,24.51,24.57,1872420.0,19.9119,20.0092,19.8795,19.9281,1872420.0
2018-03-22 14:00:00,24.56,24.61,24.48,24.49,1850900.0,19.92,19.9606,19.8551,19.8632,1850900.0
2018-03-22 14:30:00,24.48,24.55,24.45,24.46,1220970.0,19.8551,19.9119,19.8308,19.8389,1220970.0
2018-03-22 15:00:00,24.46,24.53,24.34,24.42,2247430.0,19.8389,19.8957,19.7416,19.8065,2247430.0
2018-03-22 15:30:00,24.42,24.46,24.33,24.35,6434350.0,19.8065,19.8389,19.7335,19.7497,6434350.0
2018-03-23 09:30:00,24.34,24.36,24.23,24.3,4044010.0,19.7416,19.7578,19.6524,19.7091,4044010.0
2018-03-23 10:00:00,24.3,24.3,24.05,24.11,4670880.0,19.7091,19.7091,19.5064,19.555,4670880.0
2018-03-23 10:30:00,24.12,24.26,24.09,24.25,2638910.0,19.5631,19.6767,19.5388,19.6686,2638910.0
2018-03-23 11:00:00,24.25,24.3,24.19,24.2,4037000.0,19.6686,19.7091,19.6199,19.628,4037000.0
2018-03-23 11:30:00,24.2,24.21,24.04,24.06,2627370.0,19.628,19.6361,19.4982,19.5145,2627370.0
2018-03-23 12:00:00,24.06,24.25,24.05,24.25,2310230.0,19.5145,19.6686,19.5064,19.6686,2310230.0
2018-03-23 12:30:00,24.25,24.26,24.1,24.12,2187190.0,19.6686,19.6767,19.5469,19.5631,2187190.0
2018-03-23 13:00:00,24.12,24.23,24.09,24.2,1283050.0,19.5631,19.6524,19.5388,19.628,1283050.0
2018-03-23 13:30:00,24.21,24.31,24.19,24.28,1185320.0,19.6361,19.7172,19.6199,19.6929,1185320.0
2018-03-23 14:00:00,24.29,24.32,24.22,24.31,2902790.0,19.701,19.7253,19.6442,19.7172,2902790.0
2018-03-23 14:30:00,24.3,24.37,24.26,24.35,3349370.0,19.7091,19.7659,19.6767,19.7497,3349370.0
2018-03-23 15:00:00,24.32,24.52,24.3,24.44,5197780.0,19.7253,19.8876,19.7091,19.8227,5197780.0
2018-03-23 15:30:00,24.45,24.45,24.16,24.28,10561530.0,19.8308,19.8308,19.5956,19.6929,10561530.0
2018-03-26 09:30:00,24.78,24.88,24.38,24.39,5073080.0,20.0984,20.1796,19.774,19.7821,5073080.0
2018-03-26 10:00:00,24.4,24.41,24.1,24.14,3342870.0,19.7902,19.7983,19.5469,19.5794,3342870.0
2018-03-26 10:30:00,24.13,24.32,24.05,24.22,2354460.0,19.5712,19.7253,19.5064,19.6442,2354460.0
2018-03-26 11:00:00,24.22,24.26,24.07,24.17,1737870.0,19.6442,19.6767,19.5226,19.6037,1737870.0
2018-03-26 11:30:00,24.17,24.22,24.08,24.12,1932860.0,19.6037,19.6442,19.5307,19.5631,1932860.0
2018-03-26 12:00:00,24.12,24.21,24.1,24.15,2065260.0,19.5631,19.6361,19.5469,19.5875,2065260.0
2018-03-26 12:30:00,24.15,24.24,24.07,24.09,1613000.0,19.5875,19.6605,19.5226,19.5388,1613000.0
2018-03-26 13:00:00,24.09,24.27,24.08,24.2,1586370.0,19.5388,19.6848,19.5307,19.628,1586370.0
2018-03-26 13:30:00,24.21,24.25,24.17,24.25,1698200.0,19.6361,19.6686,19.6037,19.6686,1698200.0
2018-03-26 14:00:00,24.26,24.51,24.23,24.51,2486220.0,19.6767,19.8795,19.6524,19.8795,2486220.0
2018-03-26 14:30:00,24.51,24.56,24.32,24.37,2998090.0,19.8795,19.92,19.7253,19.7659,2998090.0
2018-03-26 15:00:00,24.38,24.53,24.37,24.52,1505330.0,19.774,19.8957,19.7659,19.8876,1505330.0
2018-03-26 15:30:00,24.52,24.78,24.52,24.77,5511060.0,19.8876,20.0984,19.8876,20.0903,5511060.0
2018-03-27 09:30:00,24.81,25.16,24.73,25.13,6605670.0,20.1228,20.4067,20.0579,20.3823,6605670.0
2018-03-27 10:00:00,25.13,25.26,25.07,25.25,4183490.0,20.3823,20.4878,20.3337,20.4796,4183490.0
2018-03-27 10:30:00,25.24,25.33,25.05,25.07,3688520.0,20.4715,20.5445,20.3174,20.3337,3688520.0
2018-03-27 11:00:00,25.07,25.26,25.05,25.26,2721600.0,20.3337,20.4878,20.3174,20.4878,2721600.0
2018-03-27 11:30:00,25.27,25.43,25.26,25.38,2585580.0,20.4959,20.6256,20.4878,20.5851,2585580.0
2018-03-27 12:00:00,25.38,25.42,25.1,25.11,4541800.0,20.5851,20.6175,20.358,20.3661,4541800.0
2018-03-27 12:30:00,25.11,25.2,24.93,25.19,2129070.0,20.3661,20.4391,20.2201,20.431,2129070.0
2018-03-27 13:00:00,25.18,25.31,25.05,25.05,1429170.0,20.4229,20.5283,20.3174,20.3174,1429170.0
2018-03-27 13:30:00,25.07,25.12,24.94,24.98,1930120.0,20.3337,20.3742,20.2282,20.2607,1930120.0
2018-03-27 14:00:00,24.97,24.99,24.76,24.78,2034680.0,20.2525,20.2688,20.0822,20.0984,2034680.0
2018-03-27 14:30:00,24.77,24.83,24.67,24.67,2188800.0,20.0903,20.139,20.0092,20.0092,2188800.0
2018-03-27 15:00:00,24.67,24.69,24.31,24.37,6809040.0,20.0092,20.0254,19.7172,19.7659,6809040.0
2018-03-27 15:30:00,24.37,24.53,24.16,24.44,9480870.0,19.7659,19.8957,19.5956,19.8227,9480870.0
2018-03-28 09:30:00,24.41,24.61,24.26,24.6,3085620.0,19.7983,19.9606,19.6767,19.9525,3085620.0
2018-03-28 10:00:00,24.61,24.69,24.2,24.23,2564540.0,19.9606,20.0254,19.628,19.6524,2564540.0
2018-03-28 10:30:00,24.24,24.27,23.84,24.05,4312960.0,19.6605,19.6848,19.336,19.5064,4312960.0
2018-03-28 11:00:00,24.05,24.12,23.87,23.87,1680950.0,19.5064,19.5631,19.3604,19.3604,1680950.0
2018-03-28 11:30:00,23.89,24.12,23.83,24.01,1624650.0,19.3766,19.5631,19.3279,19.4739,1624650.0
2018-03-28 12:00:00,24.01,24.29,23.91,24.13,1303370.0,19.4739,19.701,19.3928,19.5712,1303370.0
2018-03-28 12:30:00,24.12,24.18,23.93,23.93,1148490.0,19.5631,19.6118,19.409,19.409,1148490.0
2018-03-28 13:00:00,23.93,24.01,23.81,23.95,1721340.0,19.409,19.4739,19.3117,19.4253,1721340.0
2018-03-28 13:30:00,23.97,24.05,23.84,23.92,1757150.0,19.4415,19.5064,19.336,19.4009,1757150.0
2018-03-28 14:00:00,23.93,23.98,23.75,23.76,1539320.0,19.409,19.4496,19.263,19.2711,1539320.0
2018-03-28 14:30:00,23.75,23.9,23.71,23.74,2331030.0,19.263,19.3847,19.2306,19.2549,2331030.0
2018-03-28 15:00:00,23.73,23.79,23.56,23.77,2692400.0,19.2468,19.2955,19.1089,19.2793,2692400.0
2018-03-28 15:30:00,23.76,23.86,23.65,23.67,4977450.0,19.2711,19.3523,19.1819,19.1982,4977450.0
2018-03-29 09:30:00,23.81,24.08,23.54,23.59,2677590.0,19.3117,19.5307,19.0927,19.1333,2677590.0
2018-03-29 10:00:00,23.6,23.79,23.57,23.63,1692400.0,19.1414,19.2955,19.117,19.1657,1692400.0
2018-03-29 10:30:00,23.64,23.82,23.61,23.8,2415040.0,19.1738,19.3198,19.1495,19.3036,2415040.0
2018-03-29 11:00:00,23.8,23.85,23.67,23.67,1349960.0,19.3036,19.3441,19.1982,19.1982,1349960.0
2018-03-29 11:30:00,23.67,23.68,23.57,23.64,1946710.0,19.1982,19.2063,19.117,19.1738,1946710.0
2018-03-29 12:00:00,23.64,23.65,23.48,23.57,1888890.0,19.1738,19.1819,19.044,19.117,1888890.0
2018-03-29 12:30:00,23.57,23.69,23.48,23.64,1787200.0,19.117,19.2144,19.044,19.1738,1787200.0
2018-03-29 13:00:00,23.64,23.67,23.51,23.56,1441060.0,19.1738,19.1982,19.0684,19.1089,1441060.0
2018-03-29 13:30:00,23.56,23.8,23.55,23.78,2932960.0,19.1089,19.3036,19.1008,19.2874,2932960.0
2018-03-29 14:00:00,23.78,23.78,23.67,23.74,1681880.0,19.2874,19.2874,19.1982,19.2549,1681880.0
2018-03-29 14:30:00,23.75,23.77,23.7,23.71,2509730.0,19.263,19.2793,19.2225,19.2306,2509730.0
2018-03-29 15:00:00,23.72,23.83,23.63,23.69,2262540.0,19.2387,19.3279,19.1657,19.2144,2262540.0
2018-03-29 15:30:00,23.69,23.78,23.55,23.57,6938210.0,19.2144,19.2874,19.1008,19.117,6938210.0
2018-04-02 09:30:00,23.36,23.61,23.23,23.29,2444810.0,18.9467,19.1495,18.8413,18.8899,2444810.0
2018-04-02 10:00:00,23.29,23.3,22.97,22.98,3082200.0,18.8899,18.8981,18.6304,18.6385,3082200.0
2018-04-02 10:30:00,23.0,23.27,22.92,23.04,5126030.0,18.6547,18.8737,18.5898,18.6872,5126030.0
2018-04-02 11:00:00,23.04,23.12,22.96,22.99,2241720.0,18.6872,18.7521,18.6223,18.6466,2241720.0
2018-04-02 11:30:00,23.0,23.08,22.8,22.88,2034370.0,18.6547,18.7196,18.4925,18.5574,2034370.0
2018-04-02 12:00:00,22.89,23.02,22.84,22.98,1901860.0,18.5655,18.671,18.525,18.6385,1901860.0
2018-04-02 12:30:00,22.99,23.21,22.98,23.06,1468860.0,18.6466,18.8251,18.6385,18.7034,1468860.0
2018-04-02 13:00:00,23.08,23.1,22.88,22.88,1129920.0,18.7196,18.7358,18.5574,18.5574,1129920.0
2018-04-02 13:30:00,22.87,22.9,22.59,22.65,2555160.0,18.5493,18.5736,18.3222,18.3709,2555160.0
2018-04-02 14:00:00,22.65,22.76,22.58,22.6,2769070.0,18.3709,18.4601,18.3141,18.3303,2769070.0
2018-04-02 14:30:00,22.58,22.79,22.54,22.77,2572860.0,18.3141,18.4844,18.2816,18.4682,2572860.0
2018-04-02 15:00:00,22.77,22.91,22.7,22.75,2571610.0,18.4682,18.5817,18.4114,18.452,2571610.0
2018-04-02 15:30:00,22.75,22.86,22.61,22.77,9123860.0,18.452,18.5412,18.3384,18.4682,9123860.0
2018-04-03 09:30:00,23.09,23.18,22.97,23.04,4656530.0,18.7277,18.8007,18.6304,18.6872,4656530.0
2018-04-03 10:00:00,23.04,23.04,22.72,22.77,3046010.0,18.6872,18.6872,18.4276,18.4682,3046010.0
2018-04-03 10:30:00,22.77,23.28,22.75,23.24,3013580.0,18.4682,18.8818,18.452,18.8494,3013580.0
2018-04-03 11:00:00,23.22,23.43,23.22,23.38,3146300.0,18.8332,19.0035,18.8332,18.9629,3146300.0
2018-04-03 11:30:00,23.38,23.4,23.2,23.25,2391420.0,18.9629,18.9792,18.8169,18.8575,2391420.0
2018-04-03 12:00:00,23.25,23.3,23.11,23.12,838830.0,18.8575,18.8981,18.7439,18.7521,838830.0
2018-04-03 12:30:00,23.13,23.39,23.12,23.36,1189570.0,18.7602,18.971,18.7521,18.9467,1189570.0
2018-04-03 13:00:00,23.37,23.58,23.32,23.56,2542330.0,18.9548,19.1252,18.9143,19.1089,2542330.0
2018-04-03 13:30:00,23.57,23.6,23.34,23.44,1091670.0,19.117,19.1414,18.9305,19.0116,1091670.0
2018-04-03 14:00:00,23.43,23.45,23.32,23.36,1549990.0,19.0035,19.0197,18.9143,18.9467,1549990.0
2018-04-03 14:30:00,23.35,23.55,23.25,23.51,1930610.0,18.9386,19.1008,18.8575,19.0684,1930610.0
2018-04-03 15:00:00,23.5,23.7,23.46,23.7,2792770.0,19.0603,19.2225,19.0278,19.2225,2792770.0
2018-04-03 15:30:00,23.69,23.7,23.56,23.68,5611190.0,19.2144,19.2225,19.1089,19.2063,5611190.0
2018-04-04 09:30:00,23.01,23.47,23.0,23.32,3788300.0,18.6628,19.0359,18.6547,18.9143,3788300.0
2018-04-04 10:00:00,23.31,23.31,23.1,23.11,1313510.0,18.9062,18.9062,18.7358,18.7439,1313510.0
2018-04-04 10:30:00,23.14,23.19,22.95,23.19,2304710.0,18.7683,18.8088,18.6142,18.8088,2304710.0
2018-04-04 11:00:00,23.18,23.36,23.12,23.26,1639610.0,18.8007,18.9467,18.7521,18.8656,1639610.0
2018-04-04 11:30:00,23.25,23.43,23.22,23.23,1476290.0,18.8575,19.0035,18.8332,18.8413,1476290.0
2018-04-04 12:00:00,23.22,23.42,23.18,23.39,989000.0,18.8332,18.9954,18.8007,18.971,989000.0
2018-04-04 12:30:00,23.39,23.45,23.26,23.27,746610.0,18.971,19.0197,18.8656,18.8737,746610.0
2018-04-04 13:00:00,23.26,23.27,23.17,23.26,2059480.0,18.8656,18.8737,18.7926,18.8656,2059480.0
2018-04-04 13:30:00,23.28,23.3,23.16,23.18,983750.0,18.8818,18.8981,18.7845,18.8007,983750.0
2018-04-04 14:00:00,23.2,23.49,23.19,23.47,949830.0,18.8169,19.0522,18.8088,19.0359,949830.0
2018-04-04 14:30:00,23.46,23.55,23.38,23.52,1458460.0,19.0278,19.1008,18.9629,19.0765,1458460.0
2018-04-04 15:00:00,23.51,23.68,23.51,23.65,2581290.0,19.0684,19.2063,19.0684,19.1819,2581290.0
2018-04-04 15:30:00,23.65,23.79,23.57,23.69,7377340.0,19.1819,19.2955,19.117,19.2144,7377340.0
2018-04-06 09:30:00,23.37,23.65,23.22,23.56,2616300.0,18.9548,19.1819,18.8332,19.1089,2616300.0
2018-04-06 10:00:00,23.58,23.62,23.45,23.48,1039950.0,19.1252,19.1576,19.0197,19.044,1039950.0
2018-04-06 10:30:00,23.48,23.51,23.27,23.32,598130.0,19.044,19.0684,18.8737,18.9143,598130.0
2018-04-06 11:00:00,23.31,23.34,23.21,23.25,1247190.0,18.9062,18.9305,18.8251,18.8575,1247190.0
2018-04-06 11:30:00,23.25,23.4,23.23,23.38,1339500.0,18.8575,18.9792,18.8413,18.9629,1339500.0
2018-04-06 12:00:00,23.37,23.45,23.26,23.26,892810.0,18.9548,19.0197,18.8656,18.8656,892810.0
2018-04-06 12:30:00,23.26,23.41,23.25,23.4,637780.0,18.8656,18.9873,18.8575,18.9792,637780.0
2018-04-06 13:00:00,23.39,23.4,23.24,23.3,1823960.0,18.971,18.9792,18.8494,18.8981,1823960.0
2018-04-06 13:30:00,23.29,23.31,23.03,23.03,1143850.0,18.8899,18.9062,18.6791,18.6791,1143850.0
2018-04-06 14:00:00,23.02,23.1,22.97,23.0,1382830.0,18.671,18.7358,18.6304,18.6547,1382830.0
2018-04-06 14:30:00,22.99,23.02,22.8,22.87,1538070.0,18.6466,18.671,18.4925,18.5493,1538070.0
2018-04-06 15:00:00,22.88,22.96,22.78,22.86,1488290.0,18.5574,18.6223,18.4763,18.5412,1488290.0
2018-04-06 15:30:00,22.86,23.08,22.85,22.88,4598220.0,18.5412,18.7196,18.5331,18.5574,4598220.0
2018-04-09 09:30:00,23.0,23.37,22.93,23.35,2656300.0,18.6547,18.9548,18.598,18.9386,2656300.0
2018-04-09 10:00:00,23.36,23.47,23.3,23.42,1942330.0,18.9467,19.0359,18.8981,18.9954,1942330.0
2018-04-09 10:30:00,23.42,23.57,23.41,23.53,1571750.0,18.9954,19.117,18.9873,19.0846,1571750.0
2018-04-09 11:00:00,23.51,23.67,23.44,23.66,2051880.0,19.0684,19.1982,19.0116,19.19,2051880.0
2018-04-09 11:30:00,23.66,23.92,23.66,23.87,2040410.0,19.19,19.4009,19.19,19.3604,2040410.0
2018-04-09 12:00:00,23.86,23.94,23.81,23.85,2027320.0,19.3523,19.4171,19.3117,19.3441,2027320.0
2018-04-09 12:30:00,23.85,23.95,23.81,23.92,2732960.0,19.3441,19.4253,19.3117,19.4009,2732960.0
2018-04-09 13:00:00,23.93,23.97,23.87,23.92,1142440.0,19.409,19.4415,19.3604,19.4009,1142440.0
2018-04-09 13:30:00,23.92,23.94,23.83,23.86,2443180.0,19.4009,19.4171,19.3279,19.3523,2443180.0
2018-04-09 14:00:00,23.86,23.91,23.72,23.76,2192930.0,19.3523,19.3928,19.2387,19.2711,2192930.0
2018-04-09 14:30:00,23.75,23.79,23.66,23.77,1760540.0,19.263,19.2955,19.19,19.2793,1760540.0
2018-04-09 15:00:00,23.76,23.77,23.6,23.71,1549530.0,19.2711,19.2793,19.1414,19.2306,1549530.0
2018-04-09 15:30:00,23.69,23.73,23.45,23.47,3832220.0,19.2144,19.2468,19.0197,19.0359,3832220.0
2018-04-10 09:30:00,23.96,24.03,23.77,23.87,2808230.0,19.4334,19.4901,19.2793,19.3604,2808230.0
2018-04-10 10:00:00,23.87,24.0,23.87,23.91,1355060.0,19.3604,19.4658,19.3604,19.3928,1355060.0
2018-04-10 10:30:00,23.92,24.01,23.89,23.97,1064360.0,19.4009,19.4739,19.3766,19.4415,1064360.0
2018-04-10 11:00:00,23.97,24.02,23.9,23.96,3381360.0,19.4415,19.482,19.3847,19.4334,3381360.0
2018-04-10 11:30:00,23.94,24.0,23.87,23.97,1857020.0,19.4171,19.4658,19.3604,19.4415,1857020.0
2018-04-10 12:00:00,23.98,24.02,23.82,23.88,2546930.0,19.4496,19.482,19.3198,19.3685,2546930.0
2018-04-10 12:30:00,23.88,23.95,23.83,23.87,1501850.0,19.3685,19.4253,19.3279,19.3604,1501850.0
2018-04-10 13:00:00,23.88,24.1,23.86,24.09,904520.0,19.3685,19.5469,19.3523,19.5388,904520.0
2018-04-10 13:30:00,24.09,24.1,23.93,24.03,1158910.0,19.5388,19.5469,19.409,19.4901,1158910.0
2018-04-10 14:00:00,24.04,24.07,23.99,24.0,1400770.0,19.4982,19.5226,19.4577,19.4658,1400770.0
2018-04-10 14:30:00,24.0,24.12,23.95,24.12,985150.0,19.4658,19.5631,19.4253,19.5631,985150.0
2018-04-10 15:00:00,24.12,24.16,24.01,24.07,1338900.0,19.5631,19.5956,19.4739,19.5226,1338900.0
2018-04-10 15:30:00,24.07,24.07,23.93,23.98,3980100.0,19.5226,19.5226,19.409,19.4496,3980100.0
2018-04-11 09:30:00,23.81,23.97,23.72,23.87,1456100.0,19.3117,19.4415,19.2387,19.3604,1456100.0
2018-04-11 10:00:00,23.87,23.89,23.71,23.88,1081040.0,19.3604,19.3766,19.2306,19.3685,1081040.0
2018-04-11 10:30:00,23.9,23.95,23.82,23.84,866820.0,19.3847,19.4253,19.3198,19.336,866820.0
2018-04-11 11:00:00,23.84,23.93,23.8,23.92,626480.0,19.336,19.409,19.3036,19.4009,626480.0
2018-04-11 11:30:00,23.92,23.95,23.86,23.93,937530.0,19.4009,19.4253,19.3523,19.409,937530.0
2018-04-11 12:00:00,23.94,24.07,23.93,23.94,2010070.0,19.4171,19.5226,19.409,19.4171,2010070.0
2018-04-11 12:30:00,23.95,23.98,23.85,23.89,508300.0,19.4253,19.4496,19.3441,19.3766,508300.0
2018-04-11 13:00:00,23.9,24.01,23.85,23.94,748910.0,19.3847,19.4739,19.3441,19.4171,748910.0
2018-04-11 13:30:00,23.94,23.97,23.88,23.96,647450.0,19.4171,19.4415,19.3685,19.4334,647450.0
2018-04-11 14:00:00,23.97,24.04,23.9,24.0,815890.0,19.4415,19.4982,19.3847,19.4658,815890.0
2018-04-11 14:30:00,23.99,24.03,23.95,24.02,713150.0,19.4577,19.4901,19.4253,19.482,713150.0
2018-04-11 15:00:00,24.02,24.03,23.92,23.96,1022820.0,19.482,19.4901,19.4009,19.4334,1022820.0
2018-04-11 15:30:00,23.96,24.05,23.95,24.04,2440280.0,19.4334,19.5064,19.4253,19.4982,2440280.0
2018-04-12 09:30:00,24.14,24.17,23.94,24.07,2024800.0,19.5794,19.6037,19.4171,19.5226,2024800.0
2018-04-12 10:00:00,24.08,24.26,24.08,24.21,2728350.0,19.5307,19.6767,19.5307,19.6361,2728350.0
2018-04-12 10:30:00,24.22,24.24,24.09,24.11,1481890.0,19.6442,19.6605,19.5388,19.555,1481890.0
2018-04-12 11:00:00,24.12,24.12,23.97,23.99,2925800.0,19.5631,19.5631,19.4415,19.4577,2925800.0
2018-04-12 11:30:00,23.99,24.01,23.92,23.98,970130.0,19.4577,19.4739,19.4009,19.4496,970130.0
2018-04-12 12:00:00,23.98,23.99,23.92,23.93,891980.0,19.4496,19.4577,19.4009,19.409,891980.0
2018-04-12 12:30:00,23.93,23.97,23.9,23.92,1494490.0,19.409,19.4415,19.3847,19.4009,1494490.0
2018-04-12 13:00:00,23.92,23.94,23.73,23.74,1883200.0,19.4009,19.4171,19.2468,19.2549,1883200.0
2018-04-12 13:30:00,23.74,23.81,23.71,23.76,2280320.0,19.2549,19.3117,19.2306,19.2711,2280320.0
2018-04-12 14:00:00,23.76,23.83,23.76,23.78,1120570.0,19.2711,19.3279,19.2711,19.2874,1120570.0
2018-04-12 14:30:00,23.78,23.83,23.77,23.83,854580.0,19.2874,19.3279,19.2793,19.3279,854580.0
2018-04-12 15:00:00,23.83,23.84,23.77,23.8,1643420.0,19.3279,19.336,19.2793,19.3036,1643420.0
2018-04-12 15:30:00,23.8,23.95,23.79,23.94,4577410.0,19.3036,19.4253,19.2955,19.4171,4577410.0
2018-04-13 09:30:00,25.0,25.2,24.6,24.62,10286440.0,20.2769,20.4391,19.9525,19.9687,10286440.0
2018-04-13 10:00:00,24.61,24.79,24.49,24.64,3829770.0,19.9606,20.1066,19.8632,19.9849,3829770.0
2018-04-13 10:30:00,24.65,24.75,24.57,24.65,2547010.0,19.993,20.0741,19.9281,19.993,2547010.0
2018-04-13 11:00:00,24.65,24.82,24.61,24.81,2050260.0,19.993,20.1309,19.9606,20.1228,2050260.0
2018-04-13 11:30:00,24.82,24.92,24.72,24.77,1454580.0,20.1309,20.212,20.0498,20.0903,1454580.0
2018-04-13 12:00:00,24.77,24.96,24.75,24.95,2036830.0,20.0903,20.2444,20.0741,20.2363,2036830.0
2018-04-13 12:30:00,24.95,24.97,24.76,24.8,1390420.0,20.2363,20.2525,20.0822,20.1147,1390420.0
2018-04-13 13:00:00,24.81,24.94,24.78,24.92,985100.0,20.1228,20.2282,20.0984,20.212,985100.0
2018-04-13 13:30:00,24.92,24.93,24.83,24.92,1373600.0,20.212,20.2201,20.139,20.212,1373600.0
2018-04-13 14:00:00,24.92,24.94,24.79,24.82,1703900.0,20.212,20.2282,20.1066,20.1309,1703900.0
2018-04-13 14:30:00,24.82,24.93,24.78,24.84,1325240.0,20.1309,20.2201,20.0984,20.1471,1325240.0
2018-04-13 15:00:00,24.84,24.84,24.68,24.74,1570620.0,20.1471,20.1471,20.0173,20.066,1570620.0
2018-04-13 15:30:00,24.73,24.85,24.67,24.69,4400610.0,20.0579,20.1552,20.0092,20.0254,4400610.0
2018-04-16 09:30:00,24.91,24.95,24.65,24.88,3099060.0,20.2039,20.2363,19.993,20.1796,3099060.0
2018-04-16 10:00:00,24.88,24.91,24.62,24.74,1780330.0,20.1796,20.2039,19.9687,20.066,1780330.0
2018-04-16 10:30:00,24.73,24.82,24.64,24.64,1624870.0,20.0579,20.1309,19.9849,19.9849,1624870.0
2018-04-16 11:00:00,24.65,24.72,24.57,24.67,1096200.0,19.993,20.0498,19.9281,20.0092,1096200.0
2018-04-16 11:30:00,24.66,24.77,24.65,24.74,1050340.0,20.0011,20.0903,19.993,20.066,1050340.0
2018-04-16 12:00:00,24.74,24.86,24.74,24.85,955680.0,20.066,20.1633,20.066,20.1552,955680.0
2018-04-16 12:30:00,24.85,24.92,24.79,24.89,970860.0,20.1552,20.212,20.1066,20.1877,970860.0
2018-04-16 13:00:00,24.9,24.99,24.88,24.93,1366150.0,20.1958,20.2688,20.1796,20.2201,1366150.0
2018-04-16 13:30:00,24.93,24.95,24.84,24.89,522150.0,20.2201,20.2363,20.1471,20.1877,522150.0
2018-04-16 14:00:00,24.89,24.96,24.85,24.88,749190.0,20.1877,20.2444,20.1552,20.1796,749190.0
2018-04-16 14:30:00,24.89,24.94,24.82,24.83,709050.0,20.1877,20.2282,20.1309,20.139,709050.0
2018-04-16 15:00:00,24.82,24.83,24.73,24.76,1168440.0,20.1309,20.139,20.0579,20.0822,1168440.0
2018-04-16 15:30:00,24.76,24.96,24.74,24.94,3619660.0,20.0822,20.2444,20.066,20.2282,3619660.0
2018-04-17 09:30:00,25.08,25.26,25.0,25.19,3078860.0,20.3418,20.4878,20.2769,20.431,3078860.0
2018-04-17 10:00:00,25.17,25.18,24.96,25.01,1593630.0,20.4148,20.4229,20.2444,20.285,1593630.0
2018-04-17 10:30:00,25.01,25.1,25.0,25.09,1025760.0,20.285,20.358,20.2769,20.3499,1025760.0
2018-04-17 11:00:00,25.09,25.23,25.09,25.22,1300720.0,20.3499,20.4634,20.3499,20.4553,1300720.0
2018-04-17 11:30:00,25.21,25.28,25.14,25.16,833350.0,20.4472,20.504,20.3904,20.4067,833350.0
2018-04-17 12:00:00,25.16,25.25,25.16,25.24,577580.0,20.4067,20.4796,20.4067,20.4715,577580.0
2018-04-17 12:30:00,25.23,25.25,25.19,25.2,693410.0,20.4634,20.4796,20.431,20.4391,693410.0
2018-04-17 13:00:00,25.2,25.22,25.14,25.21,767800.0,20.4391,20.4553,20.3904,20.4472,767800.0
2018-04-17 13:30:00,25.22,25.27,25.17,25.24,732090.0,20.4553,20.4959,20.4148,20.4715,732090.0
2018-04-17 14:00:00,25.24,25.25,25.19,25.21,585910.0,20.4715,20.4796,20.431,20.4472,585910.0
2018-04-17 14:30:00,25.21,25.28,25.21,25.27,825850.0,20.4472,20.504,20.4472,20.4959,825850.0
2018-04-17 15:00:00,25.26,25.29,25.23,25.24,1142460.0,20.4878,20.5121,20.4634,20.4715,1142460.0
2018-04-17 15:30:00,25.24,25.26,25.16,25.18,3429280.0,20.4715,20.4878,20.4067,20.4229,3429280.0
2018-04-18 09:30:00,25.09,25.17,24.75,24.84,2631070.0,20.3499,20.4148,20.0741,20.1471,2631070.0
2018-04-18 10:00:00,24.84,24.87,24.75,24.84,2044160.0,20.1471,20.1714,20.0741,20.1471,2044160.0
2018-04-18 10:30:00,24.83,24.94,24.81,24.91,1924330.0,20.139,20.2282,20.1228,20.2039,1924330.0
2018-04-18 11:00:00,24.9,25.02,24.89,24.99,1027440.0,20.1958,20.2931,20.1877,20.2688,1027440.0
2018-04-18 11:30:00,24.99,25.01,24.88,24.94,545390.0,20.2688,20.285,20.1796,20.2282,545390.0
2018-04-18 12:00:00,24.94,25.12,24.94,25.1,709530.0,20.2282,20.3742,20.2282,20.358,709530.0
2018-04-18 12:30:00,25.09,25.15,25.06,25.14,831600.0,20.3499,20.3985,20.3255,20.3904,831600.0
2018-04-18 13:00:00,25.12,25.14,25.03,25.06,506620.0,20.3742,20.3904,20.3012,20.3255,506620.0
2018-04-18 13:30:00,25.07,25.07,24.96,24.98,685900.0,20.3337,20.3337,20.2444,20.2607,685900.0
2018-04-18 14:00:00,24.98,25.09,24.96,25.0,647630.0,20.2607,20.3499,20.2444,20.2769,647630.0
2018-04-18 14:30:00,25.0,25.01,24.97,24.97,643830.0,20.2769,20.285,20.2525,20.2525,643830.0
2018-04-18 15:00:00,24.97,25.03,24.93,24.99,723990.0,20.2525,20.3012,20.2201,20.2688,723990.0
2018-04-18 15:30:00,24.99,25.01,24.9,24.96,2134970.0,20.2688,20.285,20.1958,20.2444,2134970.0
2018-04-19 09:30:00,24.35,24.63,24.25,24.44,9140500.0,19.7497,19.9768,19.6686,19.8227,9140500.0
2018-04-19 10:00:00,24.46,24.46,24.32,24.36,3637050.0,19.8389,19.8389,19.7253,19.7578,3637050.0
2018-04-19 10:30:00,24.36,24.45,24.23,24.26,2529030.0,19.7578,19.8308,19.6524,19.6767,2529030.0
2018-04-19 11:00:00,24.27,24.35,24.07,24.34,2369070.0,19.6848,19.7497,19.5226,19.7416,2369070.0
2018-04-19 11:30:00,24.33,24.37,24.11,24.13,1913880.0,19.7335,19.7659,19.555,19.5712,1913880.0
2018-04-19 12:00:00,24.14,24.16,24.07,24.09,2109100.0,19.5794,19.5956,19.5226,19.5388,2109100.0
2018-04-19 12:30:00,24.09,24.23,24.09,24.15,1815330.0,19.5388,19.6524,19.5388,19.5875,1815330.0
2018-04-19 13:00:00,24.14,24.2,24.08,24.12,1023780.0,19.5794,19.628,19.5307,19.5631,1023780.0
2018-04-19 13:30:00,24.13,24.2,24.1,24.11,1400060.0,19.5712,19.628,19.5469,19.555,1400060.0
2018-04-19 14:00:00,24.12,24.14,24.09,24.11,1663710.0,19.5631,19.5794,19.5388,19.555,1663710.0
2018-04-19 14:30:00,24.11,24.19,24.09,24.18,1969840.0,19.555,19.6199,19.5388,19.6118,1969840.0
2018-04-19 15:00:00,24.18,24.23,24.14,24.15,1631980.0,19.6118,19.6524,19.5794,19.5875,1631980.0
2018-04-19 15:30:00,24.15,24.31,24.11,24.29,5759840.0,19.5875,19.7172,19.555,19.701,5759840.0
2018-04-20 09:30:00,24.12,24.16,23.81,23.95,9023070.0,19.5631,19.5956,19.3117,19.4253,9023070.0
2018-04-20 10:00:00,23.95,24.0,23.64,23.73,3678280.0,19.4253,19.4658,19.1738,19.2468,3678280.0
2018-04-20 10:30:00,23.73,23.75,23.58,23.71,2430900.0,19.2468,19.263,19.1252,19.2306,2430900.0
2018-04-20 11:00:00,23.7,23.71,23.5,23.51,1253630.0,19.2225,19.2306,19.0603,19.0684,1253630.0
2018-04-20 11:30:00,23.51,23.72,23.51,23.68,1314830.0,19.0684,19.2387,19.0684,19.2063,1314830.0
2018-04-20 12:00:00,23.69,23.8,23.61,23.75,1448420.0,19.2144,19.3036,19.1495,19.263,1448420.0
2018-04-20 12:30:00,23.75,23.76,23.64,23.73,908470.0,19.263,19.2711,19.1738,19.2468,908470.0
2018-04-20 13:00:00,23.71,23.81,23.7,23.81,707720.0,19.2306,19.3117,19.2225,19.3117,707720.0
2018-04-20 13:30:00,23.81,23.86,23.78,23.78,809060.0,19.3117,19.3523,19.2874,19.2874,809060.0
2018-04-20 14:00:00,23.78,23.83,23.76,23.79,979800.0,19.2874,19.3279,19.2711,19.2955,979800.0
2018-04-20 14:30:00,23.79,23.81,23.63,23.65,1068090.0,19.2955,19.3117,19.1657,19.1819,1068090.0
2018-04-20 15:00:00,23.66,23.66,23.58,23.62,1703960.0,19.19,19.19,19.1252,19.1576,1703960.0
2018-04-20 15:30:00,23.62,23.72,23.6,23.71,4620710.0,19.1576,19.2387,19.1414,19.2306,4620710.0
2018-04-23 09:30:00,23.8,23.83,23.55,23.7,2010440.0,19.3036,19.3279,19.1008,19.2225,2010440.0
2018-04-23 10:00:00,23.72,23.74,23.61,23.61,1471200.0,19.2387,19.2549,19.1495,19.1495,1471200.0
2018-04-23 10:30:00,23.62,23.7,23.57,23.6,1443700.0,19.1576,19.2225,19.117,19.1414,1443700.0
2018-04-23 11:00:00,23.6,23.71,23.58,23.67,1209950.0,19.1414,19.2306,19.1252,19.1982,1209950.0
2018-04-23 11:30:00,23.67,23.69,23.57,23.62,994320.0,19.1982,19.2144,19.117,19.1576,994320.0
2018-04-23 12:00:00,23.62,23.67,23.47,23.49,2131480.0,19.1576,19.1982,19.0359,19.0522,2131480.0
2018-04-23 12:30:00,23.48,23.5,23.31,23.36,1842550.0,19.044,19.0603,18.9062,18.9467,1842550.0
2018-04-23 13:00:00,23.36,23.44,23.36,23.41,784160.0,18.9467,19.0116,18.9467,18.9873,784160.0
2018-04-23 13:30:00,23.42,23.45,23.34,23.4,1178220.0,18.9954,19.0197,18.9305,18.9792,1178220.0
2018-04-23 14:00:00,23.4,23.41,23.24,23.28,1172020.0,18.9792,18.9873,18.8494,18.8818,1172020.0
2018-04-23 14:30:00,23.28,23.33,23.21,23.33,2066610.0,18.8818,18.9224,18.8251,18.9224,2066610.0
2018-04-23 15:00:00,23.32,23.38,23.29,23.36,895440.0,18.9143,18.9629,18.8899,18.9467,895440.0
2018-04-23 15:30:00,23.36,23.39,23.3,23.35,3897820.0,18.9467,18.971,18.8981,18.9386,3897820.0
2018-04-24 09:30:00,23.57,23.61,23.22,23.37,4349930.0,19.117,19.1495,18.8332,18.9548,4349930.0
2018-04-24 10:00:00,23.37,23.46,23.21,23.28,3402130.0,18.9548,19.0278,18.8251,18.8818,3402130.0
2018-04-24 10:30:00,23.27,23.31,23.15,23.23,2696970.0,18.8737,18.9062,18.7764,18.8413,2696970.0
2018-04-24 11:00:00,23.21,23.24,23.04,23.15,1781330.0,18.8251,18.8494,18.6872,18.7764,1781330.0
2018-04-24 11:30:00,23.16,23.23,23.11,23.11,1205710.0,18.7845,18.8413,18.7439,18.7439,1205710.0
2018-04-24 12:00:00,23.12,23.16,22.92,22.94,2619290.0,18.7521,18.7845,18.5898,18.6061,2619290.0
2018-04-24 12:30:00,22.94,22.99,22.83,22.9,2049070.0,18.6061,18.6466,18.5168,18.5736,2049070.0
2018-04-24 13:00:00,22.91,22.96,22.85,22.89,1869540.0,18.5817,18.6223,18.5331,18.5655,1869540.0
2018-04-24 13:30:00,22.88,22.95,22.83,22.86,2148530.0,18.5574,18.6142,18.5168,18.5412,2148530.0
2018-04-24 14:00:00,22.86,22.88,22.75,22.76,2448430.0,18.5412,18.5574,18.452,18.4601,2448430.0
2018-04-24 14:30:00,22.76,22.82,22.67,22.76,1653780.0,18.4601,18.5087,18.3871,18.4601,1653780.0
2018-04-24 15:00:00,22.77,22.93,22.74,22.9,2592550.0,18.4682,18.598,18.4439,18.5736,2592550.0
2018-04-24 15:30:00,22.9,22.91,22.74,22.83,4322300.0,18.5736,18.5817,18.4439,18.5168,4322300.0
2018-04-25 09:30:00,22.9,23.01,22.68,22.74,4862430.0,18.5736,18.6628,18.3952,18.4439,4862430.0
2018-04-25 10:00:00,22.75,22.85,22.59,22.81,1693170.0,18.452,18.5331,18.3222,18.5006,1693170.0
2018-04-25 10:30:00,22.82,23.11,22.73,22.99,1784460.0,18.5087,18.7439,18.4357,18.6466,1784460.0
2018-04-25 11:00:00,22.99,23.09,22.94,22.98,1358300.0,18.6466,18.7277,18.6061,18.6385,1358300.0
2018-04-25 11:30:00,22.98,22.99,22.81,22.84,1753920.0,18.6385,18.6466,18.5006,18.525,1753920.0
2018-04-25 12:00:00,22.82,22.9,22.74,22.88,1009960.0,18.5087,18.5736,18.4439,18.5574,1009960.0
2018-04-25 12:30:00,22.86,22.88,22.78,22.81,864200.0,18.5412,18.5574,18.4763,18.5006,864200.0
2018-04-25 13:00:00,22.8,22.89,22.8,22.86,965970.0,18.4925,18.5655,18.4925,18.5412,965970.0
2018-04-25 13:30:00,22.86,22.93,22.85,22.88,878420.0,18.5412,18.598,18.5331,18.5574,878420.0
2018-04-25 14:00:00,22.87,22.88,22.66,22.73,1247530.0,18.5493,18.5574,18.379,18.4357,1247530.0
2018-04-25 14:30:00,22.72,22.9,22.72,22.89,1043300.0,18.4276,18.5736,18.4276,18.5655,1043300.0
2018-04-25 15:00:00,22.9,22.92,22.76,22.8,1128770.0,18.5736,18.5898,18.4601,18.4925,1128770.0
2018-04-25 15:30:00,22.8,22.91,22.72,22.9,3345440.0,18.4925,18.5817,18.4276,18.5736,3345440.0
2018-04-26 09:30:00,23.1,23.19,22.83,22.97,3405570.0,18.7358,18.8088,18.5168,18.6304,3405570.0
2018-04-26 10:00:00,22.96,23.16,22.93,22.99,1805050.0,18.6223,18.7845,18.598,18.6466,1805050.0
2018-04-26 10:30:00,22.97,22.99,22.84,22.93,3221200.0,18.6304,18.6466,18.525,18.598,3221200.0
2018-04-26 11:00:00,22.94,22.96,22.86,22.95,1466310.0,18.6061,18.6223,18.5412,18.6142,1466310.0
2018-04-26 11:30:00,22.94,22.97,22.86,22.91,2637610.0,18.6061,18.6304,18.5412,18.5817,2637610.0
2018-04-26 12:00:00,22.91,23.08,22.91,23.0,800190.0,18.5817,18.7196,18.5817,18.6547,800190.0
2018-04-26 12:30:00,23.0,23.02,22.88,22.9,713230.0,18.6547,18.671,18.5574,18.5736,713230.0
2018-04-26 13:00:00,22.9,22.92,22.86,22.9,708380.0,18.5736,18.5898,18.5412,18.5736,708380.0
2018-04-26 13:30:00,22.89,22.92,22.84,22.92,798170.0,18.5655,18.5898,18.525,18.5898,798170.0
2018-04-26 14:00:00,22.92,22.95,22.88,22.89,2073580.0,18.5898,18.6142,18.5574,18.5655,2073580.0
2018-04-26 14:30:00,22.9,22.98,22.87,22.96,1078380.0,18.5736,18.6385,18.5493,18.6223,1078380.0
2018-04-26 15:00:00,22.96,23.0,22.93,22.94,1346930.0,18.6223,18.6547,18.598,18.6061,1346930.0
2018-04-26 15:30:00,22.94,23.06,22.92,23.05,3718890.0,18.6061,18.7034,18.5898,18.6953,3718890.0
2018-04-27 09:30:00,23.36,23.36,23.07,23.24,4423480.0,18.9467,18.9467,18.7115,18.8494,4423480.0
2018-04-27 10:00:00,23.24,23.36,23.24,23.31,1982430.0,18.8494,18.9467,18.8494,18.9062,1982430.0
2018-04-27 10:30:00,23.3,23.33,23.21,23.27,2277110.0,18.8981,18.9224,18.8251,18.8737,2277110.0
2018-04-27 11:00:00,23.27,23.42,23.27,23.4,1085790.0,18.8737,18.9954,18.8737,18.9792,1085790.0
2018-04-27 11:30:00,23.4,23.41,23.29,23.33,805700.0,18.9792,18.9873,18.8899,18.9224,805700.0
2018-04-27 12:00:00,23.33,23.38,23.31,23.34,770670.0,18.9224,18.9629,18.9062,18.9305,770670.0
2018-04-27 12:30:00,23.34,23.37,23.27,23.3,1238490.0,18.9305,18.9548,18.8737,18.8981,1238490.0
2018-04-27 13:00:00,23.31,23.31,23.19,23.19,969690.0,18.9062,18.9062,18.8088,18.8088,969690.0
2018-04-27 13:30:00,23.19,23.26,23.19,23.23,583100.0,18.8088,18.8656,18.8088,18.8413,583100.0
2018-04-27 14:00:00,23.23,23.33,23.2,23.33,579350.0,18.8413,18.9224,18.8169,18.9224,579350.0
2018-04-27 14:30:00,23.33,23.38,23.3,23.38,713590.0,18.9224,18.9629,18.8981,18.9629,713590.0
2018-04-27 15:00:00,23.37,23.38,23.25,23.26,789760.0,18.9548,18.9629,18.8575,18.8656,789760.0
2018-04-27 15:30:00,23.26,23.3,23.25,23.28,3313880.0,18.8656,18.8981,18.8575,18.8818,3313880.0
2018-04-30 09:30:00,23.26,23.41,23.08,23.27,6801470.0,18.8656,18.9873,18.7196,18.8737,6801470.0
2018-04-30 10:00:00,23.27,23.32,23.15,23.24,2711250.0,18.8737,18.9143,18.7764,18.8494,2711250.0
2018-04-30 10:30:00,23.25,23.26,23.2,23.22,2945120.0,18.8575,18.8656,18.8169,18.8332,2945120.0
2018-04-30 11:00:00,23.22,23.24,23.19,23.21,1477120.0,18.8332,18.8494,18.8088,18.8251,1477120.0
2018-04-30 11:30:00,23.21,23.21,22.98,23.04,2741750.0,18.8251,18.8251,18.6385,18.6872,2741750.0
2018-04-30 12:00:00,23.04,23.04,22.83,22.98,1422240.0,18.6872,18.6872,18.5168,18.6385,1422240.0
2018-04-30 12:30:00,22.98,23.01,22.9,22.97,925810.0,18.6385,18.6628,18.5736,18.6304,925810.0
2018-04-30 13:00:00,22.96,22.96,22.87,22.91,1362020.0,18.6223,18.6223,18.5493,18.5817,1362020.0
2018-04-30 13:30:00,22.92,23.08,22.89,23.08,849010.0,18.5898,18.7196,18.5655,18.7196,849010.0
2018-04-30 14:00:00,23.07,23.07,22.95,23.01,1364640.0,18.7115,18.7115,18.6142,18.6628,1364640.0
2018-04-30 14:30:00,23.0,23.02,22.97,22.99,1424550.0,18.6547,18.671,18.6304,18.6466,1424550.0
2018-04-30 15:00:00,22.98,23.05,22.97,23.0,1775490.0,18.6385,18.6953,18.6304,18.6547,1775490.0
2018-04-30 15:30:00,23.0,23.06,22.94,22.94,3769960.0,18.6547,18.7034,18.6061,18.6061,3769960.0
2018-05-01 09:30:00,23.02,23.09,22.77,22.85,5818490.0,18.671,18.7277,18.4682,18.5331,5818490.0
2018-05-01 10:00:00,22.84,22.93,22.79,22.88,3061980.0,18.525,18.598,18.4844,18.5574,3061980.0
2018-05-01 10:30:00,22.87,22.89,22.76,22.79,1567660.0,18.5493,18.5655,18.4601,18.4844,1567660.0
2018-05-01 11:00:00,22.77,22.92,22.69,22.88,1653440.0,18.4682,18.5898,18.4033,18.5574,1653440.0
2018-05-01 11:30:00,22.88,22.9,22.75,22.77,1240000.0,18.5574,18.5736,18.452,18.4682,1240000.0
2018-05-01 12:00:00,22.77,22.89,22.77,22.85,2500020.0,18.4682,18.5655,18.4682,18.5331,2500020.0
2018-05-01 12:30:00,22.86,22.86,22.71,22.74,1496470.0,18.5412,18.5412,18.4195,18.4439,1496470.0
2018-05-01 13:00:00,22.75,22.76,22.64,22.75,2253030.0,18.452,18.4601,18.3627,18.452,2253030.0
2018-05-01 13:30:00,22.75,22.78,22.72,22.76,1748090.0,18.452,18.4763,18.4276,18.4601,1748090.0
2018-05-01 14:00:00,22.75,22.83,22.73,22.81,2131840.0,18.452,18.5168,18.4357,18.5006,2131840.0
2018-05-01 14:30:00,22.81,22.99,22.8,22.91,3458610.0,18.5006,18.6466,18.4925,18.5817,3458610.0
2018-05-01 15:00:00,22.91,22.99,22.86,22.97,2476630.0,18.5817,18.6466,18.5412,18.6304,2476630.0
2018-05-01 15:30:00,22.97,23.06,22.97,23.04,5083010.0,18.6304,18.7034,18.6304,18.6872,5083010.0
2018-05-02 09:30:00,23.33,23.34,22.81,22.89,7240760.0,18.9224,18.9305,18.5006,18.5655,7240760.0
2018-05-02 10:00:00,22.88,22.96,22.84,22.92,3074720.0,18.5574,18.6223,18.525,18.5898,3074720.0
2018-05-02 10:30:00,22.91,22.93,22.83,22.84,1966780.0,18.5817,18.598,18.5168,18.525,1966780.0
2018-05-02 11:00:00,22.85,22.94,22.84,22.87,2372410.0,18.5331,18.6061,18.525,18.5493,2372410.0
2018-05-02 11:30:00,22.88,22.88,22.68,22.73,2506730.0,18.5574,18.5574,18.3952,18.4357,2506730.0
2018-05-02 12:00:00,22.73,22.87,22.68,22.83,3011970.0,18.4357,18.5493,18.3952,18.5168,3011970.0
2018-05-02 12:30:00,22.83,22.94,22.83,22.91,2122300.0,18.5168,18.6061,18.5168,18.5817,2122300.0
2018-05-02 13:00:00,22.91,22.94,22.87,22.92,895930.0,18.5817,18.6061,18.5493,18.5898,895930.0
2018-05-02 13:30:00,22.93,22.94,22.87,22.93,1460550.0,18.598,18.6061,18.5493,18.598,1460550.0
2018-05-02 14:00:00,22.94,23.05,22.92,23.01,3905720.0,18.6061,18.6953,18.5898,18.6628,3905720.0
2018-05-02 14:30:00,23.0,23.05,22.98,22.99,4769070.0,18.6547,18.6953,18.6385,18.6466,4769070.0
2018-05-02 15:00:00,22.99,23.0,22.84,22.87,1950930.0,18.6466,18.6547,18.525,18.5493,1950930.0
2018-05-02 15:30:00,22.87,22.92,22.78,22.88,6392360.0,18.5493,18.5898,18.4763,18.5574,6392360.0
2018-05-03 09:30:00,22.65,22.67,22.41,22.43,6020630.0,18.3709,18.3871,18.1762,18.1924,6020630.0
2018-05-03 10:00:00,22.43,22.53,22.27,22.34,4503800.0,18.1924,18.2735,18.0626,18.1194,4503800.0
2018-05-03 10:30:00,22.33,22.52,22.27,22.5,4055140.0,18.1113,18.2654,18.0626,18.2492,4055140.0
2018-05-03 11:00:00,22.5,22.54,22.45,22.45,2485470.0,18.2492,18.2816,18.2086,18.2086,2485470.0
2018-05-03 11:30:00,22.46,22.53,22.38,22.5,2831230.0,18.2167,18.2735,18.1519,18.2492,2831230.0
2018-05-03 12:00:00,22.5,22.52,22.42,22.43,1146560.0,18.2492,18.2654,18.1843,18.1924,1146560.0
2018-05-03 12:30:00,22.43,22.79,22.43,22.73,2186540.0,18.1924,18.4844,18.1924,18.4357,2186540.0
2018-05-03 13:00:00,22.74,22.75,22.62,22.63,2441130.0,18.4439,18.452,18.3465,18.3546,2441130.0
2018-05-03 13:30:00,22.64,22.69,22.54,22.57,2560790.0,18.3627,18.4033,18.2816,18.306,2560790.0
2018-05-03 14:00:00,22.56,22.58,22.42,22.47,2751350.0,18.2979,18.3141,18.1843,18.2249,2751350.0
2018-05-03 14:30:00,22.48,22.56,22.42,22.47,3983950.0,18.233,18.2979,18.1843,18.2249,3983950.0
2018-05-03 15:00:00,22.47,22.61,22.45,22.61,4074950.0,18.2249,18.3384,18.2086,18.3384,4074950.0
2018-05-03 15:30:00,22.61,22.69,22.5,22.53,3845830.0,18.3384,18.4033,18.2492,18.2735,3845830.0
2018-05-04 09:30:00,22.37,22.44,22.2,22.3,4447120.0,18.1438,18.2005,18.0059,18.087,4447120.0
2018-05-04 10:00:00,22.29,22.38,22.2,22.3,6227070.0,18.0789,18.1519,18.0059,18.087,6227070.0
2018-05-04 10:30:00,22.3,22.54,22.25,22.54,3861950.0,18.087,18.2816,18.0464,18.2816,3861950.0
2018-05-04 11:00:00,22.54,22.75,22.53,22.74,2068690.0,18.2816,18.452,18.2735,18.4439,2068690.0
2018-05-04 11:30:00,22.74,23.02,22.74,23.0,2741960.0,18.4439,18.671,18.4439,18.6547,2741960.0
2018-05-04 12:00:00,23.0,23.05,22.91,23.03,2551230.0,18.6547,18.6953,18.5817,18.6791,2551230.0
2018-05-04 12:30:00,23.02,23.03,22.92,22.94,1257170.0,18.671,18.6791,18.5898,18.6061,1257170.0
2018-05-04 13:00:00,22.95,23.01,22.9,22.92,1524520.0,18.6142,18.6628,18.5736,18.5898,1524520.0
2018-05-04 13:30:00,22.92,23.06,22.92,23.05,1166110.0,18.5898,18.7034,18.5898,18.6953,1166110.0
2018-05-04 14:00:00,23.06,23.09,23.01,23.08,1678300.0,18.7034,18.7277,18.6628,18.7196,1678300.0
2018-05-04 14:30:00,23.09,23.2,23.07,23.16,2086240.0,18.7277,18.8169,18.7115,18.7845,2086240.0
2018-05-04 15:00:00,23.16,23.21,23.1,23.13,1826820.0,18.7845,18.8251,18.7358,18.7602,1826820.0
2018-05-04 15:30:00,23.13,23.21,23.01,23.05,6896050.0,18.7602,18.8251,18.6628,18.6953,6896050.0
2018-05-07 09:30:00,23.13,23.54,23.1,23.53,3469690.0,18.7602,19.0927,18.7358,19.0846,3469690.0
2018-05-07 10:00:00,23.52,23.53,23.33,23.46,3927700.0,19.0765,19.0846,18.9224,19.0278,3927700.0
2018-05-07 10:30:00,23.46,23.58,23.42,23.55,2313760.0,19.0278,19.1252,18.9954,19.1008,2313760.0
2018-05-07 11:00:00,23.54,23.63,23.52,23.61,2005370.0,19.0927,19.1657,19.0765,19.1495,2005370.0
2018-05-07 11:30:00,23.6,23.63,23.57,23.61,1479380.0,19.1414,19.1657,19.117,19.1495,1479380.0
2018-05-07 12:00:00,23.6,23.6,23.53,23.58,1181590.0,19.1414,19.1414,19.0846,19.1252,1181590.0
2018-05-07 12:30:00,23.57,23.63,23.56,23.61,1565060.0,19.117,19.1657,19.1089,19.1495,1565060.0
2018-05-07 13:00:00,23.61,23.64,23.59,23.63,833510.0,19.1495,19.1738,19.1333,19.1657,833510.0
2018-05-07 13:30:00,23.63,23.64,23.56,23.61,1570640.0,19.1657,19.1738,19.1089,19.1495,1570640.0
2018-05-07 14:00:00,23.61,23.66,23.59,23.66,1015820.0,19.1495,19.19,19.1333,19.19,1015820.0
2018-05-07 14:30:00,23.66,23.66,23.61,23.65,1621110.0,19.19,19.19,19.1495,19.1819,1621110.0
2018-05-07 15:00:00,23.64,23.67,23.55,23.62,2878690.0,19.1738,19.1982,19.1008,19.1576,2878690.0
2018-05-07 15:30:00,23.61,23.69,23.57,23.59,3733610.0,19.1495,19.2144,19.117,19.1333,3733610.0
2018-05-08 09:30:00,23.57,23.7,23.48,23.66,2171860.0,19.117,19.2225,19.044,19.19,2171860.0
2018-05-08 10:00:00,23.65,23.71,23.6,23.64,1424990.0,19.1819,19.2306,19.1414,19.1738,1424990.0
2018-05-08 10:30:00,23.64,23.83,23.64,23.76,2064250.0,19.1738,19.3279,19.1738,19.2711,2064250.0
2018-05-08 11:00:00,23.75,23.87,23.67,23.78,1951300.0,19.263,19.3604,19.1982,19.2874,1951300.0
2018-05-08 11:30:00,23.79,23.87,23.74,23.81,1374390.0,19.2955,19.3604,19.2549,19.3117,1374390.0
2018-05-08 12:00:00,23.81,23.83,23.75,23.76,1165090.0,19.3117,19.3279,19.263,19.2711,1165090.0
2018-05-08 12:30:00,23.76,23.79,23.65,23.69,1606650.0,19.2711,19.2955,19.1819,19.2144,1606650.0
2018-05-08 13:00:00,23.68,23.77,23.64,23.77,2589550.0,19.2063,19.2793,19.1738,19.2793,2589550.0
2018-05-08 13:30:00,23.77,23.81,23.71,23.71,781080.0,19.2793,19.3117,19.2306,19.2306,781080.0
2018-05-08 14:00:00,23.72,23.89,23.72,23.82,1421320.0,19.2387,19.3766,19.2387,19.3198,1421320.0
2018-05-08 14:30:00,23.82,23.82,23.67,23.78,1312690.0,19.3198,19.3198,19.1982,19.2874,1312690.0
2018-05-08 15:00:00,23.77,23.85,23.76,23.84,1570520.0,19.2793,19.3441,19.2711,19.336,1570520.0
2018-05-08 15:30:00,23.83,23.9,23.79,23.89,3246110.0,19.3279,19.3847,19.2955,19.3766,3246110.0
2018-05-09 09:30:00,23.58,23.64,23.4,23.55,5068630.0,19.1252,19.1738,18.9792,19.1008,5068630.0
2018-05-09 10:00:00,23.55,23.58,23.53,23.54,3787950.0,19.1008,19.1252,19.0846,19.0927,3787950.0
2018-05-09 10:30:00,23.55,23.63,23.54,23.57,1944820.0,19.1008,19.1657,19.0927,19.117,1944820.0
2018-05-09 11:00:00,23.57,23.61,23.54,23.6,1379080.0,19.117,19.1495,19.0927,19.1414,1379080.0
2018-05-09 11:30:00,23.6,23.7,23.6,23.68,997670.0,19.1414,19.2225,19.1414,19.2063,997670.0
2018-05-09 12:00:00,23.68,23.75,23.62,23.74,1230660.0,19.2063,19.263,19.1576,19.2549,1230660.0
2018-05-09 12:30:00,23.74,23.78,23.7,23.73,1380670.0,19.2549,19.2874,19.2225,19.2468,1380670.0
2018-05-09 13:00:00,23.73,23.76,23.67,23.75,1105230.0,19.2468,19.2711,19.1982,19.263,1105230.0
2018-05-09 13:30:00,23.75,23.86,23.75,23.86,792850.0,19.263,19.3523,19.263,19.3523,792850.0
2018-05-09 14:00:00,23.86,23.91,23.79,23.82,1124910.0,19.3523,19.3928,19.2955,19.3198,1124910.0
2018-05-09 14:30:00,23.82,23.83,23.79,23.8,1396900.0,19.3198,19.3279,19.2955,19.3036,1396900.0
2018-05-09 15:00:00,23.79,23.83,23.77,23.79,1374230.0,19.2955,19.3279,19.2793,19.2955,1374230.0
2018-05-09 15:30:00,23.78,23.83,23.73,23.82,2971920.0,19.2874,19.3279,19.2468,19.3198,2971920.0
2018-05-10 09:30:00,23.97,24.17,23.86,24.06,2683920.0,19.4415,19.6037,19.3523,19.5145,2683920.0
2018-05-10 10:00:00,24.05,24.11,24.04,24.07,871500.0,19.5064,19.555,19.4982,19.5226,871500.0
2018-05-10 10:30:00,24.07,24.09,24.01,24.04,612860.0,19.5226,19.5388,19.4739,19.4982,612860.0
2018-05-10 11:00:00,24.03,24.22,24.03,24.18,1644820.0,19.4901,19.6442,19.4901,19.6118,1644820.0
2018-05-10 11:30:00,24.17,24.19,24.11,24.18,1032670.0,19.6037,19.6199,19.555,19.6118,1032670.0
2018-05-10 12:00:00,24.18,24.22,24.16,24.22,1053200.0,19.6118,19.6442,19.5956,19.6442,1053200.0
2018-05-10 12:30:00,24.22,24.29,24.21,24.27,897420.0,19.6442,19.701,19.6361,19.6848,897420.0
2018-05-10 13:00:00,24.27,24.35,24.27,24.3,1099450.0,19.6848,19.7497,19.6848,19.7091,1099450.0
2018-05-10 13:30:00,24.3,24.32,24.22,24.26,878400.0,19.7091,19.7253,19.6442,19.6767,878400.0
2018-05-10 14:00:00,24.27,24.31,24.22,24.23,807350.0,19.6848,19.7172,19.6442,19.6524,807350.0
2018-05-10 14:30:00,24.24,24.24,24.13,24.23,843820.0,19.6605,19.6605,19.5712,19.6524,843820.0
2018-05-10 15:00:00,24.23,24.37,24.2,24.28,1086900.0,19.6524,19.7659,19.628,19.6929,1086900.0
2018-05-10 15:30:00,24.29,24.37,24.27,24.35,3559780.0,19.701,19.7659,19.6848,19.7497,3559780.0
2018-05-11 09:30:00,24.31,24.42,24.25,24.39,1887950.0,19.7172,19.8065,19.6686,19.7821,1887950.0
2018-05-11 10:00:00,24.39,24.45,24.32,24.34,1500280.0,19.7821,19.8308,19.7253,19.7416,1500280.0
2018-05-11 10:30:00,24.34,24.43,24.33,24.4,1011300.0,19.7416,19.8146,19.7335,19.7902,1011300.0
2018-05-11 11:00:00,24.4,24.4,24.3,24.34,637320.0,19.7902,19.7902,19.7091,19.7416,637320.0
2018-05-11 11:30:00,24.34,24.36,24.27,24.29,1310070.0,19.7416,19.7578,19.6848,19.701,1310070.0
2018-05-11 12:00:00,24.29,24.31,24.2,24.21,710990.0,19.701,19.7172,19.628,19.6361,710990.0
2018-05-11 12:30:00,24.21,24.23,24.18,24.22,1386550.0,19.6361,19.6524,19.6118,19.6442,1386550.0
2018-05-11 13:00:00,24.21,24.23,24.16,24.22,1032310.0,19.6361,19.6524,19.5956,19.6442,1032310.0
2018-05-11 13:30:00,24.21,24.25,24.18,24.24,612330.0,19.6361,19.6686,19.6118,19.6605,612330.0
2018-05-11 14:00:00,24.25,24.28,24.19,24.26,711330.0,19.6686,19.6929,19.6199,19.6767,711330.0
2018-05-11 14:30:00,24.26,24.32,24.25,24.3,929330.0,19.6767,19.7253,19.6686,19.7091,929330.0
2018-05-11 15:00:00,24.3,24.35,24.29,24.34,1022110.0,19.7091,19.7497,19.701,19.7416,1022110.0
2018-05-11 15:30:00,24.34,24.36,24.29,24.34,2108410.0,19.7416,19.7578,19.701,19.7416,2108410.0
2018-05-14 09:30:00,24.63,24.84,24.6,24.69,3722810.0,19.9768,20.1471,19.9525,20.0254,3722810.0
2018-05-14 10:00:00,24.69,24.76,24.66,24.71,1176140.0,20.0254,20.0822,20.0011,20.0417,1176140.0
2018-05-14 10:30:00,24.72,24.76,24.65,24.65,1499420.0,20.0498,20.0822,19.993,19.993,1499420.0
2018-05-14 11:00:00,24.65,24.68,24.61,24.65,1659010.0,19.993,20.0173,19.9606,19.993,1659010.0
2018-05-14 11:30:00,24.64,24.66,24.55,24.55,1291590.0,19.9849,20.0011,19.9119,19.9119,1291590.0
2018-05-14 12:00:00,24.55,24.57,24.51,24.55,1366360.0,19.9119,19.9281,19.8795,19.9119,1366360.0
2018-05-14 12:30:00,24.55,24.62,24.46,24.47,1167430.0,19.9119,19.9687,19.8389,19.847,1167430.0
2018-05-14 13:00:00,24.46,24.46,24.38,24.44,1085700.0,19.8389,19.8389,19.774,19.8227,1085700.0
2018-05-14 13:30:00,24.44,24.5,24.4,24.45,1007320.0,19.8227,19.8713,19.7902,19.8308,1007320.0
2018-05-14 14:00:00,24.45,24.53,24.41,24.52,922210.0,19.8308,19.8957,19.7983,19.8876,922210.0
2018-05-14 14:30:00,24.52,24.59,24.51,24.59,1044550.0,19.8876,19.9443,19.8795,19.9443,1044550.0
2018-05-14 15:00:00,24.59,24.59,24.53,24.56,1208750.0,19.9443,19.9443,19.8957,19.92,1208750.0
2018-05-14 15:30:00,24.56,24.56,24.43,24.48,3071130.0,19.92,19.92,19.8146,19.8551,3071130.0
2018-05-15 09:30:00,24.25,24.35,24.14,24.17,2286370.0,19.6686,19.7497,19.5794,19.6037,2286370.0
2018-05-15 10:00:00,24.19,24.38,24.16,24.35,1080270.0,19.6199,19.774,19.5956,19.7497,1080270.0
2018-05-15 10:30:00,24.35,24.44,24.34,24.39,1062670.0,19.7497,19.8227,19.7416,19.7821,1062670.0
2018-05-15 11:00:00,24.38,24.42,24.28,24.32,725990.0,19.774,19.8065,19.6929,19.7253,725990.0
2018-05-15 11:30:00,24.33,24.36,24.14,24.16,1167490.0,19.7335,19.7578,19.5794,19.5956,1167490.0
2018-05-15 12:00:00,24.16,24.19,24.07,24.1,844040.0,19.5956,19.6199,19.5226,19.5469,844040.0
2018-05-15 12:30:00,24.09,24.17,24.05,24.05,766220.0,19.5388,19.6037,19.5064,19.5064,766220.0
2018-05-15 13:00:00,24.06,24.11,24.0,24.08,1006960.0,19.5145,19.555,19.4658,19.5307,1006960.0
2018-05-15 13:30:00,24.07,24.07,23.92,23.92,1151870.0,19.5226,19.5226,19.4009,19.4009,1151870.0
2018-05-15 14:00:00,23.92,24.1,23.85,24.09,1958210.0,19.4009,19.5469,19.3441,19.5388,1958210.0
2018-05-15 14:30:00,24.09,24.15,24.06,24.07,564370.0,19.5388,19.5875,19.5145,19.5226,564370.0
2018-05-15 15:00:00,24.07,24.1,24.03,24.06,521050.0,19.5226,19.5469,19.4901,19.5145,521050.0
2018-05-15 15:30:00,24.06,24.19,24.04,24.15,2332840.0,19.5145,19.6199,19.4982,19.5875,2332840.0
2018-05-16 09:30:00,24.21,24.22,23.99,24.07,2127210.0,19.6361,19.6442,19.4577,19.5226,2127210.0
2018-05-16 10:00:00,24.08,24.1,23.94,24.02,1231270.0,19.5307,19.5469,19.4171,19.482,1231270.0
2018-05-16 10:30:00,24.02,24.04,23.94,23.96,1405150.0,19.482,19.4982,19.4171,19.4334,1405150.0
2018-05-16 11:00:00,23.96,24.02,23.9,23.91,1293360.0,19.4334,19.482,19.3847,19.3928,1293360.0
2018-05-16 11:30:00,23.92,24.02,23.91,24.0,673900.0,19.4009,19.482,19.3928,19.4658,673900.0
2018-05-16 12:00:00,24.01,24.04,23.96,24.04,1145280.0,19.4739,19.4982,19.4334,19.4982,1145280.0
2018-05-16 12:30:00,24.04,24.08,24.0,24.04,898860.0,19.4982,19.5307,19.4658,19.4982,898860.0
2018-05-16 13:00:00,24.05,24.05,23.97,23.97,1433310.0,19.5064,19.5064,19.4415,19.4415,1433310.0
2018-05-16 13:30:00,23.97,24.0,23.96,23.99,929360.0,19.4415,19.4658,19.4334,19.4577,929360.0
2018-05-16 14:00:00,24.0,24.02,23.96,23.97,1160320.0,19.4658,19.482,19.4334,19.4415,1160320.0
2018-05-16 14:30:00,23.97,24.03,23.97,24.03,1534390.0,19.4415,19.4901,19.4415,19.4901,1534390.0
2018-05-16 15:00:00,24.02,24.03,24.0,24.0,1318640.0,19.482,19.4901,19.4658,19.4658,1318640.0
2018-05-16 15:30:00,24.0,24.06,23.98,24.05,3393670.0,19.4658,19.5145,19.4496,19.5064,3393670.0
2018-05-17 09:30:00,23.81,24.13,23.8,24.06,2221430.0,19.3117,19.5712,19.3036,19.5145,2221430.0
2018-05-17 10:00:00,24.05,24.1,23.92,23.95,1123710.0,19.5064,19.5469,19.4009,19.4253,1123710.0
2018-05-17 10:30:00,23.96,24.17,23.93,24.12,1375020.0,19.4334,19.6037,19.409,19.5631,1375020.0
2018-05-17 11:00:00,24.12,24.13,24.02,24.05,1159690.0,19.5631,19.5712,19.482,19.5064,1159690.0
2018-05-17 11:30:00,24.05,24.11,24.04,24.07,1566850.0,19.5064,19.555,19.4982,19.5226,1566850.0
2018-05-17 12:00:00,24.07,24.14,24.07,24.1,521090.0,19.5226,19.5794,19.5226,19.5469,521090.0
2018-05-17 12:30:00,24.1,24.13,23.99,24.01,536030.0,19.5469,19.5712,19.4577,19.4739,536030.0
2018-05-17 13:00:00,24.01,24.03,23.98,24.01,557260.0,19.4739,19.4901,19.4496,19.4739,557260.0
2018-05-17 13:30:00,24.02,24.02,23.9,23.91,697810.0,19.482,19.482,19.3847,19.3928,697810.0
2018-05-17 14:00:00,23.91,23.98,23.85,23.96,1648480.0,19.3928,19.4496,19.3441,19.4334,1648480.0
2018-05-17 14:30:00,23.96,24.04,23.96,24.04,657390.0,19.4334,19.4982,19.4334,19.4982,657390.0
2018-05-17 15:00:00,24.03,24.08,24.0,24.01,945850.0,19.4901,19.5307,19.4658,19.4739,945850.0
2018-05-17 15:30:00,24.01,24.04,23.93,23.94,3665070.0,19.4739,19.4982,19.409,19.4171,3665070.0
2018-05-18 09:30:00,23.99,24.06,23.78,23.82,2909980.0,19.4577,19.5145,19.2874,19.3198,2909980.0
2018-05-18 10:00:00,23.82,23.86,23.72,23.73,2419110.0,19.3198,19.3523,19.2387,19.2468,2419110.0
2018-05-18 10:30:00,23.73,23.81,23.68,23.77,1696440.0,19.2468,19.3117,19.2063,19.2793,1696440.0
2018-05-18 11:00:00,23.78,23.85,23.77,23.81,1560240.0,19.2874,19.3441,19.2793,19.3117,1560240.0
2018-05-18 11:30:00,23.81,23.82,23.72,23.73,965790.0,19.3117,19.3198,19.2387,19.2468,965790.0
2018-05-18 12:00:00,23.73,23.78,23.68,23.69,1182960.0,19.2468,19.2874,19.2063,19.2144,1182960.0
2018-05-18 12:30:00,23.69,23.76,23.68,23.71,629660.0,19.2144,19.2711,19.2063,19.2306,629660.0
2018-05-18 13:00:00,23.71,23.74,23.69,23.7,543850.0,19.2306,19.2549,19.2144,19.2225,543850.0
2018-05-18 13:30:00,23.71,23.71,23.67,23.7,568040.0,19.2306,19.2306,19.1982,19.2225,568040.0
2018-05-18 14:00:00,23.7,23.71,23.67,23.7,1029500.0,19.2225,19.2306,19.1982,19.2225,1029500.0
2018-05-18 14:30:00,23.7,23.73,23.69,23.71,749520.0,19.2225,19.2468,19.2144,19.2306,749520.0
2018-05-18 15:00:00,23.71,23.71,23.67,23.7,832340.0,19.2306,19.2306,19.1982,19.2225,832340.0
2018-05-18 15:30:00,23.7,23.7,23.59,23.6,2953870.0,19.2225,19.2225,19.1333,19.1414,2953870.0
2018-05-21 09:30:00,23.95,24.05,23.79,23.95,3070590.0,19.4253,19.5064,19.2955,19.4253,3070590.0
2018-05-21 10:00:00,23.96,24.02,23.93,23.99,1482100.0,19.4334,19.482,19.409,19.4577,1482100.0
2018-05-21 10:30:00,23.99,24.01,23.87,23.9,1581990.0,19.4577,19.4739,19.3604,19.3847,1581990.0
2018-05-21 11:00:00,23.91,23.92,23.72,23.73,932670.0,19.3928,19.4009,19.2387,19.2468,932670.0
2018-05-21 11:30:00,23.72,23.83,23.67,23.83,997370.0,19.2387,19.3279,19.1982,19.3279,997370.0
2018-05-21 12:00:00,23.82,23.87,23.8,23.83,749110.0,19.3198,19.3604,19.3036,19.3279,749110.0
2018-05-21 12:30:00,23.83,23.84,23.77,23.77,650550.0,19.3279,19.336,19.2793,19.2793,650550.0
2018-05-21 13:00:00,23.78,23.84,23.77,23.84,632450.0,19.2874,19.336,19.2793,19.336,632450.0
2018-05-21 13:30:00,23.84,23.9,23.83,23.9,768640.0,19.336,19.3847,19.3279,19.3847,768640.0
2018-05-21 14:00:00,23.89,23.9,23.77,23.8,960120.0,19.3766,19.3847,19.2793,19.3036,960120.0
2018-05-21 14:30:00,23.79,23.86,23.74,23.83,1499210.0,19.2955,19.3523,19.2549,19.3279,1499210.0
2018-05-21 15:00:00,23.83,23.88,23.8,23.88,1021860.0,19.3279,19.3685,19.3036,19.3685,1021860.0
2018-05-21 15:30:00,23.88,23.97,23.8,23.91,2638120.0,19.3685,19.4415,19.3036,19.3928,2638120.0
2018-05-22 09:30:00,24.01,24.14,23.92,23.93,1417360.0,19.4739,19.5794,19.4009,19.409,1417360.0
2018-05-22 10:00:00,23.93,23.93,23.76,23.8,1176340.0,19.409,19.409,19.2711,19.3036,1176340.0
2018-05-22 10:30:00,23.81,23.92,23.8,23.92,804110.0,19.3117,19.4009,19.3036,19.4009,804110.0
2018-05-22 11:00:00,23.91,23.99,23.91,23.93,713000.0,19.3928,19.4577,19.3928,19.409,713000.0
2018-05-22 11:30:00,23.93,23.94,23.88,23.91,580780.0,19.409,19.4171,19.3685,19.3928,580780.0
2018-05-22 12:00:00,23.91,23.99,23.91,23.95,720410.0,19.3928,19.4577,19.3928,19.4253,720410.0
2018-05-22 12:30:00,23.94,23.97,23.9,23.93,727970.0,19.4171,19.4415,19.3847,19.409,727970.0
2018-05-22 13:00:00,23.93,23.98,23.93,23.97,464830.0,19.409,19.4496,19.409,19.4415,464830.0
2018-05-22 13:30:00,23.98,23.99,23.92,23.99,562620.0,19.4496,19.4577,19.4009,19.4577,562620.0
2018-05-22 14:00:00,23.99,24.02,23.99,24.01,586200.0,19.4577,19.482,19.4577,19.4739,586200.0
2018-05-22 14:30:00,24.01,24.03,23.93,23.95,865360.0,19.4739,19.4901,19.409,19.4253,865360.0
2018-05-22 15:00:00,23.95,23.98,23.9,23.91,1264370.0,19.4253,19.4496,19.3847,19.3928,1264370.0
2018-05-22 15:30:00,23.91,23.92,23.79,23.84,2152280.0,19.3928,19.4009,19.2955,19.336,2152280.0
2018-05-23 09:30:00,23.63,23.83,23.6,23.75,1613640.0,19.1657,19.3279,19.1414,19.263,1613640.0
2018-05-23 10:00:00,23.76,23.89,23.75,23.88,1261750.0,19.2711,19.3766,19.263,19.3685,1261750.0
2018-05-23 10:30:00,23.87,23.88,23.71,23.75,1276060.0,19.3604,19.3685,19.2306,19.263,1276060.0
2018-05-23 11:00:00,23.75,23.8,23.75,23.78,776120.0,19.263,19.3036,19.263,19.2874,776120.0
2018-05-23 11:30:00,23.78,23.84,23.76,23.79,755470.0,19.2874,19.336,19.2711,19.2955,755470.0
2018-05-23 12:00:00,23.79,23.83,23.75,23.76,758400.0,19.2955,19.3279,19.263,19.2711,758400.0
2018-05-23 12:30:00,23.76,23.82,23.76,23.79,614790.0,19.2711,19.3198,19.2711,19.2955,614790.0
2018-05-23 13:00:00,23.79,23.79,23.72,23.74,828040.0,19.2955,19.2955,19.2387,19.2549,828040.0
2018-05-23 13:30:00,23.73,23.79,23.73,23.76,520060.0,19.2468,19.2955,19.2468,19.2711,520060.0
2018-05-23 14:00:00,23.76,23.9,23.74,23.85,804970.0,19.2711,19.3847,19.2549,19.3441,804970.0
2018-05-23 14:30:00,23.84,23.87,23.8,23.87,1701880.0,19.336,19.3604,19.3036,19.3604,1701880.0
2018-05-23 15:00:00,23.86,23.93,23.85,23.93,1212870.0,19.3523,19.409,19.3441,19.409,1212870.0
2018-05-23 15:30:00,23.93,24.06,23.91,24.06,3594960.0,19.409,19.5145,19.3928,19.5145,3594960.0
2018-05-24 09:30:00,24.09,24.28,24.0,24.05,1778340.0,19.5388,19.6929,19.4658,19.5064,1778340.0
2018-05-24 10:00:00,24.03,24.18,24.02,24.11,1399830.0,19.4901,19.6118,19.482,19.555,1399830.0
2018-05-24 10:30:00,24.1,24.16,24.0,24.02,835320.0,19.5469,19.5956,19.4658,19.482,835320.0
2018-05-24 11:00:00,24.02,24.13,24.0,24.1,858850.0,19.482,19.5712,19.4658,19.5469,858850.0
2018-05-24 11:30:00,24.11,24.2,24.1,24.19,709400.0,19.555,19.628,19.5469,19.6199,709400.0
2018-05-24 12:00:00,24.19,24.31,24.19,24.29,1064120.0,19.6199,19.7172,19.6199,19.701,1064120.0
2018-05-24 12:30:00,24.29,24.32,24.24,24.29,673440.0,19.701,19.7253,19.6605,19.701,673440.0
2018-05-24 13:00:00,24.29,24.35,24.27,24.35,703410.0,19.701,19.7497,19.6848,19.7497,703410.0
2018-05-24 13:30:00,24.34,24.35,24.29,24.32,651380.0,19.7416,19.7497,19.701,19.7253,651380.0
2018-05-24 14:00:00,24.33,24.42,24.31,24.38,1571240.0,19.7335,19.8065,19.7172,19.774,1571240.0
2018-05-24 14:30:00,24.37,24.44,24.36,24.38,893030.0,19.7659,19.8227,19.7578,19.774,893030.0
2018-05-24 15:00:00,24.38,24.41,24.36,24.41,1099840.0,19.774,19.7983,19.7578,19.7983,1099840.0
2018-05-24 15:30:00,24.41,24.42,24.29,24.37,3126140.0,19.7983,19.8065,19.701,19.7659,3126140.0
2018-05-25 09:30:00,24.4,24.72,24.4,24.72,3376360.0,19.7902,20.0498,19.7902,20.0498,3376360.0
2018-05-25 10:00:00,24.71,24.82,24.63,24.81,2190210.0,20.0417,20.1309,19.9768,20.1228,2190210.0
2018-05-25 10:30:00,24.8,24.84,24.74,24.79,2125170.0,20.1147,20.1471,20.066,20.1066,2125170.0
2018-05-25 11:00:00,24.79,24.92,24.79,24.91,1594590.0,20.1066,20.212,20.1066,20.2039,1594590.0
2018-05-25 11:30:00,24.91,25.07,24.89,25.01,2493940.0,20.2039,20.3337,20.1877,20.285,2493940.0
2018-05-25 12:00:00,25.0,25.05,24.92,25.04,1169680.0,20.2769,20.3174,20.212,20.3093,1169680.0
2018-05-25 12:30:00,25.03,25.04,24.98,25.01,1094720.0,20.3012,20.3093,20.2607,20.285,1094720.0
2018-05-25 13:00:00,25.0,25.07,25.0,25.02,836420.0,20.2769,20.3337,20.2769,20.2931,836420.0
2018-05-25 13:30:00,25.02,25.02,24.95,24.98,1180240.0,20.2931,20.2931,20.2363,20.2607,1180240.0
2018-05-25 14:00:00,24.98,25.02,24.93,25.02,888740.0,20.2607,20.2931,20.2201,20.2931,888740.0
2018-05-25 14:30:00,25.02,25.03,24.91,24.94,1195480.0,20.2931,20.3012,20.2039,20.2282,1195480.0
2018-05-25 15:00:00,24.94,25.0,24.9,25.0,1418160.0,20.2282,20.2769,20.1958,20.2769,1418160.0
2018-05-25 15:30:00,24.99,25.03,24.93,25.0,4152340.0,20.2688,20.3012,20.2201,20.2769,4152340.0
2018-05-29 09:30:00,24.86,25.07,24.85,25.06,3288630.0,20.1633,20.3337,20.1552,20.3255,3288630.0
2018-05-29 10:00:00,25.05,25.11,24.98,25.02,1663090.0,20.3174,20.3661,20.2607,20.2931,1663090.0
2018-05-29 10:30:00,25.01,25.07,24.98,25.02,2193380.0,20.285,20.3337,20.2607,20.2931,2193380.0
2018-05-29 11:00:00,25.02,25.07,24.99,25.06,1029670.0,20.2931,20.3337,20.2688,20.3255,1029670.0
2018-05-29 11:30:00,25.05,25.08,24.94,24.98,1795310.0,20.3174,20.3418,20.2282,20.2607,1795310.0
2018-05-29 12:00:00,24.98,24.98,24.88,24.93,2001420.0,20.2607,20.2607,20.1796,20.2201,2001420.0
2018-05-29 12:30:00,24.94,25.01,24.93,25.01,708280.0,20.2282,20.285,20.2201,20.285,708280.0
2018-05-29 13:00:00,25.0,25.02,24.96,25.0,894470.0,20.2769,20.2931,20.2444,20.2769,894470.0
2018-05-29 13:30:00,25.01,25.04,24.97,25.0,702370.0,20.285,20.3093,20.2525,20.2769,702370.0
2018-05-29 14:00:00,24.99,25.05,24.96,25.04,809580.0,20.2688,20.3174,20.2444,20.3093,809580.0
2018-05-29 14:30:00,25.04,25.04,24.96,24.98,974340.0,20.3093,20.3093,20.2444,20.2607,974340.0
2018-05-29 15:00:00,24.97,25.01,24.95,24.97,1885690.0,20.2525,20.285,20.2363,20.2525,1885690.0
2018-05-29 15:30:00,24.96,25.03,24.93,24.97,2752300.0,20.2444,20.3012,20.2201,20.2525,2752300.0
2018-05-30 09:30:00,25.12,25.17,25.0,25.13,1529480.0,20.3742,20.4148,20.2769,20.3823,1529480.0
2018-05-30 10:00:00,25.14,25.2,25.09,25.11,1433660.0,20.3904,20.4391,20.3499,20.3661,1433660.0
2018-05-30 10:30:00,25.11,25.17,25.08,25.13,2110860.0,20.3661,20.4148,20.3418,20.3823,2110860.0
2018-05-30 11:00:00,25.14,25.16,25.11,25.13,840220.0,20.3904,20.4067,20.3661,20.3823,840220.0
2018-05-30 11:30:00,25.14,25.16,25.09,25.13,1027850.0,20.3904,20.4067,20.3499,20.3823,1027850.0
2018-05-30 12:00:00,25.13,25.14,25.1,25.1,1024310.0,20.3823,20.3904,20.358,20.358,1024310.0
2018-05-30 12:30:00,25.1,25.12,25.01,25.03,1258630.0,20.358,20.3742,20.285,20.3012,1258630.0
2018-05-30 13:00:00,25.03,25.16,25.01,25.13,804150.0,20.3012,20.4067,20.285,20.3823,804150.0
2018-05-30 13:30:00,25.13,25.13,25.07,25.09,658160.0,20.3823,20.3823,20.3337,20.3499,658160.0
2018-05-30 14:00:00,25.1,25.14,25.04,25.07,523260.0,20.358,20.3904,20.3093,20.3337,523260.0
2018-05-30 14:30:00,25.07,25.1,25.04,25.06,736630.0,20.3337,20.358,20.3093,20.3255,736630.0
2018-05-30 15:00:00,25.05,25.07,25.0,25.0,1233450.0,20.3174,20.3337,20.2769,20.2769,1233450.0
2018-05-30 15:30:00,25.0,25.06,24.93,24.93,3353200.0,20.2769,20.3255,20.2201,20.2201,3353200.0
2018-05-31 09:30:00,24.97,25.17,24.9,25.15,1602240.0,20.2525,20.4148,20.1958,20.3985,1602240.0
2018-05-31 10:00:00,25.15,25.22,25.07,25.21,1795080.0,20.3985,20.4553,20.3337,20.4472,1795080.0
2018-05-31 10:30:00,25.21,25.35,25.12,25.2,2462040.0,20.4472,20.5608,20.3742,20.4391,2462040.0
2018-05-31 11:00:00,25.2,25.31,25.17,25.3,1697820.0,20.4391,20.5283,20.4148,20.5202,1697820.0
2018-05-31 11:30:00,25.31,25.53,25.27,25.5,3588210.0,20.5283,20.7068,20.4959,20.6824,3588210.0
2018-05-31 12:00:00,25.5,25.51,25.33,25.35,1415870.0,20.6824,20.6905,20.5445,20.5608,1415870.0
2018-05-31 12:30:00,25.34,25.38,25.29,25.32,614600.0,20.5526,20.5851,20.5121,20.5364,614600.0
2018-05-31 13:00:00,25.31,25.34,25.22,25.24,600970.0,20.5283,20.5526,20.4553,20.4715,600970.0
2018-05-31 13:30:00,25.24,25.25,25.11,25.12,1273000.0,20.4715,20.4796,20.3661,20.3742,1273000.0
2018-05-31 14:00:00,25.13,25.16,25.04,25.15,1769100.0,20.3823,20.4067,20.3093,20.3985,1769100.0
2018-05-31 14:30:00,25.14,25.17,25.07,25.17,1208330.0,20.3904,20.4148,20.3337,20.4148,1208330.0
2018-05-31 15:00:00,25.17,25.23,25.15,25.21,1100930.0,20.4148,20.4634,20.3985,20.4472,1100930.0
2018-05-31 15:30:00,25.21,25.23,25.14,25.21,3861750.0,20.4472,20.4634,20.3904,20.4472,3861750.0
2018-06-01 09:30:00,25.43,25.46,25.25,25.38,1885870.0,20.6256,20.65,20.4796,20.5851,1885870.0
2018-06-01 10:00:00,25.39,25.52,25.36,25.5,2041010.0,20.5932,20.6986,20.5689,20.6824,2041010.0
2018-06-01 10:30:00,25.5,25.65,25.5,25.62,2008100.0,20.6824,20.8041,20.6824,20.7797,2008100.0
2018-06-01 11:00:00,25.62,25.63,25.55,25.6,915160.0,20.7797,20.7879,20.723,20.7635,915160.0
2018-06-01 11:30:00,25.6,25.71,25.6,25.69,1390050.0,20.7635,20.8527,20.7635,20.8365,1390050.0
2018-06-01 12:00:00,25.69,25.76,25.68,25.71,1385250.0,20.8365,20.8933,20.8284,20.8527,1385250.0
2018-06-01 12:30:00,25.72,25.72,25.62,25.67,828480.0,20.8609,20.8609,20.7797,20.8203,828480.0
2018-06-01 13:00:00,25.66,25.77,25.64,25.76,1049310.0,20.8122,20.9014,20.796,20.8933,1049310.0
2018-06-01 13:30:00,25.76,25.76,25.67,25.74,821930.0,20.8933,20.8933,20.8203,20.8771,821930.0
2018-06-01 14:00:00,25.73,25.75,25.64,25.66,636740.0,20.869,20.8852,20.796,20.8122,636740.0
2018-06-01 14:30:00,25.67,25.7,25.61,25.66,861150.0,20.8203,20.8446,20.7716,20.8122,861150.0
2018-06-01 15:00:00,25.65,25.67,25.52,25.58,957990.0,20.8041,20.8203,20.6986,20.7473,957990.0
2018-06-01 15:30:00,25.58,25.77,25.54,25.66,2974900.0,20.7473,20.9014,20.7149,20.8122,2974900.0
2018-06-04 09:30:00,25.8,25.86,25.68,25.76,2625100.0,20.9257,20.9744,20.8284,20.8933,2625100.0
2018-06-04 10:00:00,25.77,25.78,25.65,25.69,1567030.0,20.9014,20.9095,20.8041,20.8365,1567030.0
2018-06-04 10:30:00,25.68,25.73,25.66,25.72,721210.0,20.8284,20.869,20.8122,20.8609,721210.0
2018-06-04 11:00:00,25.72,25.73,25.62,25.69,1208570.0,20.8609,20.869,20.7797,20.8365,1208570.0
2018-06-04 11:30:00,25.69,25.75,25.65,25.73,985220.0,20.8365,20.8852,20.8041,20.869,985220.0
2018-06-04 12:00:00,25.73,25.83,25.72,25.81,943200.0,20.869,20.9501,20.8609,20.9339,943200.0
2018-06-04 12:30:00,25.81,25.86,25.77,25.84,784820.0,20.9339,20.9744,20.9014,20.9582,784820.0
2018-06-04 13:00:00,25.84,25.85,25.81,25.82,648600.0,20.9582,20.9663,20.9339,20.942,648600.0
2018-06-04 13:30:00,25.83,25.83,25.73,25.79,649930.0,20.9501,20.9501,20.869,20.9176,649930.0
2018-06-04 14:00:00,25.79,25.87,25.78,25.84,779390.0,20.9176,20.9825,20.9095,20.9582,779390.0
2018-06-04 14:30:00,25.84,25.92,25.84,25.91,1188860.0,20.9582,21.0231,20.9582,21.015,1188860.0
2018-06-04 15:00:00,25.91,25.94,25.88,25.91,1990830.0,21.015,21.0393,20.9906,21.015,1990830.0
2018-06-04 15:30:00,25.91,25.91,25.75,25.84,3190210.0,21.015,21.015,20.8852,20.9582,3190210.0
2018-06-05 09:30:00,25.95,26.14,25.86,25.96,4011280.0,21.0474,21.2015,20.9744,21.0555,4011280.0
2018-06-05 10:00:00,25.97,26.05,25.84,25.88,1941710.0,21.0636,21.1285,20.9582,20.9906,1941710.0
2018-06-05 10:30:00,25.89,25.98,25.8,25.96,1811670.0,20.9987,21.0717,20.9257,21.0555,1811670.0
2018-06-05 11:00:00,25.96,26.02,25.9,25.98,948990.0,21.0555,21.1042,21.0068,21.0717,948990.0
2018-06-05 11:30:00,25.99,26.0,25.85,25.92,892100.0,21.0798,21.088,20.9663,21.0231,892100.0
2018-06-05 12:00:00,25.92,25.93,25.82,25.87,746900.0,21.0231,21.0312,20.942,20.9825,746900.0
2018-06-05 12:30:00,25.88,25.93,25.86,25.92,718620.0,20.9906,21.0312,20.9744,21.0231,718620.0
2018-06-05 13:00:00,25.92,25.96,25.89,25.9,777640.0,21.0231,21.0555,20.9987,21.0068,777640.0
2018-06-05 13:30:00,25.9,25.92,25.89,25.89,772460.0,21.0068,21.0231,20.9987,20.9987,772460.0
2018-06-05 14:00:00,25.9,25.94,25.86,25.89,1669540.0,21.0068,21.0393,20.9744,20.9987,1669540.0
2018-06-05 14:30:00,25.89,25.93,25.87,25.91,1301660.0,20.9987,21.0312,20.9825,21.015,1301660.0
2018-06-05 15:00:00,25.91,25.93,25.87,25.91,2371840.0,21.015,21.0312,20.9825,21.015,2371840.0
2018-06-05 15:30:00,25.91,25.98,25.89,25.93,5120110.0,21.015,21.0717,20.9987,21.0312,5120110.0
2018-06-06 09:30:00,26.07,26.32,26.05,26.17,5397510.0,21.1447,21.3475,21.1285,21.2258,5397510.0
2018-06-06 10:00:00,26.17,26.19,25.97,26.06,3253990.0,21.2258,21.2421,21.0636,21.1366,3253990.0
2018-06-06 10:30:00,26.06,26.12,26.02,26.06,1103860.0,21.1366,21.1853,21.1042,21.1366,1103860.0
2018-06-06 11:00:00,26.06,26.28,26.05,26.26,1744110.0,21.1366,21.3151,21.1285,21.2988,1744110.0
2018-06-06 11:30:00,26.25,26.29,26.24,26.27,1623800.0,21.2907,21.3232,21.2826,21.3069,1623800.0
2018-06-06 12:00:00,26.27,26.27,26.2,26.21,1385190.0,21.3069,21.3069,21.2502,21.2583,1385190.0
2018-06-06 12:30:00,26.21,26.29,26.21,26.26,912400.0,21.2583,21.3232,21.2583,21.2988,912400.0
2018-06-06 13:00:00,26.27,26.29,26.2,26.24,933430.0,21.3069,21.3232,21.2502,21.2826,933430.0
2018-06-06 13:30:00,26.23,26.25,26.17,26.23,1932860.0,21.2745,21.2907,21.2258,21.2745,1932860.0
2018-06-06 14:00:00,26.24,26.29,26.23,26.26,934960.0,21.2826,21.3232,21.2745,21.2988,934960.0
2018-06-06 14:30:00,26.26,26.32,26.26,26.3,1398370.0,21.2988,21.3475,21.2988,21.3313,1398370.0
2018-06-06 15:00:00,26.3,26.31,26.26,26.27,1530900.0,21.3313,21.3394,21.2988,21.3069,1530900.0
2018-06-06 15:30:00,26.28,26.38,26.27,26.35,4543070.0,21.3151,21.3962,21.3069,21.3718,4543070.0
2018-06-07 09:30:00,26.3,26.62,26.29,26.47,4874000.0,21.3313,21.5908,21.3232,21.4692,4874000.0
2018-06-07 10:00:00,26.47,26.64,26.46,26.62,2702030.0,21.4692,21.607,21.4611,21.5908,2702030.0
2018-06-07 10:30:00,26.62,26.65,26.49,26.51,2786750.0,21.5908,21.6152,21.4854,21.5016,2786750.0
2018-06-07 11:00:00,26.52,26.56,26.39,26.5,2290770.0,21.5097,21.5422,21.4043,21.4935,2290770.0
2018-06-07 11:30:00,26.49,26.51,26.4,26.46,1270960.0,21.4854,21.5016,21.4124,21.4611,1270960.0
2018-06-07 12:00:00,26.46,26.47,26.38,26.42,1230270.0,21.4611,21.4692,21.3962,21.4286,1230270.0
2018-06-07 12:30:00,26.43,26.44,26.3,26.34,1334010.0,21.4367,21.4448,21.3313,21.3637,1334010.0
2018-06-07 13:00:00,26.33,26.39,26.31,26.36,782020.0,21.3556,21.4043,21.3394,21.3799,782020.0
2018-06-07 13:30:00,26.36,26.53,26.35,26.41,1916710.0,21.3799,21.5178,21.3718,21.4205,1916710.0
2018-06-07 14:00:00,26.42,26.47,26.37,26.46,1426810.0,21.4286,21.4692,21.3881,21.4611,1426810.0
2018-06-07 14:30:00,26.46,26.55,26.46,26.48,2165010.0,21.4611,21.534,21.4611,21.4773,2165010.0
2018-06-07 15:00:00,26.49,26.53,26.42,26.47,2017240.0,21.4854,21.5178,21.4286,21.4692,2017240.0
2018-06-07 15:30:00,26.47,26.51,26.46,26.48,5324710.0,21.4692,21.5016,21.4611,21.4773,5324710.0
2018-06-08 09:30:00,25.75,25.82,25.37,25.69,11406070.0,20.8852,20.942,20.577,20.8365,11406070.0
2018-06-08 10:00:00,25.69,25.99,25.57,25.66,7563860.0,20.8365,21.0798,20.7392,20.8122,7563860.0
2018-06-08 10:30:00,25.65,25.76,25.58,25.69,3850680.0,20.8041,20.8933,20.7473,20.8365,3850680.0
2018-06-08 11:00:00,25.69,25.79,25.63,25.67,3241140.0,20.8365,20.9176,20.7879,20.8203,3241140.0
2018-06-08 11:30:00,25.67,25.78,25.63,25.73,3282730.0,20.8203,20.9095,20.7879,20.869,3282730.0
2018-06-08 12:00:00,25.74,25.93,25.69,25.93,3313290.0,20.8771,21.0312,20.8365,21.0312,3313290.0
2018-06-08 12:30:00,25.93,25.98,25.83,25.87,3540610.0,21.0312,21.0717,20.9501,20.9825,3540610.0
2018-06-08 13:00:00,25.87,25.94,25.83,25.87,3029960.0,20.9825,21.0393,20.9501,20.9825,3029960.0
2018-06-08 13:30:00,25.87,25.92,25.79,25.8,1611750.0,20.9825,21.0231,20.9176,20.9257,1611750.0
2018-06-08 14:00:00,25.8,25.89,25.79,25.82,2602750.0,20.9257,20.9987,20.9176,20.942,2602750.0
2018-06-08 14:30:00,25.82,25.85,25.76,25.79,2440250.0,20.942,20.9663,20.8933,20.9176,2440250.0
2018-06-08 15:00:00,25.79,25.83,25.77,25.79,2164610.0,20.9176,20.9501,20.9014,20.9176,2164610.0
2018-06-08 15:30:00,25.79,25.88,25.74,25.8,6324560.0,20.9176,20.9906,20.8771,20.9257,6324560.0
2018-06-11 09:30:00,25.79,25.9,25.65,25.79,2632800.0,20.9176,21.0068,20.8041,20.9176,2632800.0
2018-06-11 10:00:00,25.79,25.89,25.76,25.77,2055740.0,20.9176,20.9987,20.8933,20.9014,2055740.0
2018-06-11 10:30:00,25.77,25.79,25.63,25.7,1889220.0,20.9014,20.9176,20.7879,20.8446,1889220.0
2018-06-11 11:00:00,25.71,25.83,25.69,25.82,1198130.0,20.8527,20.9501,20.8365,20.942,1198130.0
2018-06-11 11:30:00,25.8,25.95,25.76,25.92,1219470.0,20.9257,21.0474,20.8933,21.0231,1219470.0
2018-06-11 12:00:00,25.92,26.03,25.9,25.99,1349580.0,21.0231,21.1123,21.0068,21.0798,1349580.0
2018-06-11 12:30:00,25.99,26.05,25.99,26.04,631960.0,21.0798,21.1285,21.0798,21.1204,631960.0
2018-06-11 13:00:00,26.04,26.09,25.99,26.07,1306520.0,21.1204,21.161,21.0798,21.1447,1306520.0
2018-06-11 13:30:00,26.07,26.13,26.05,26.12,1967510.0,21.1447,21.1934,21.1285,21.1853,1967510.0
2018-06-11 14:00:00,26.12,26.18,26.09,26.16,851640.0,21.1853,21.2339,21.161,21.2177,851640.0
2018-06-11 14:30:00,26.16,26.17,26.1,26.13,941780.0,21.2177,21.2258,21.1691,21.1934,941780.0
2018-06-11 15:00:00,26.12,26.18,26.11,26.12,1357150.0,21.1853,21.2339,21.1772,21.1853,1357150.0
2018-06-11 15:30:00,26.11,26.16,26.06,26.08,3676660.0,21.1772,21.2177,21.1366,21.1528,3676660.0
2018-06-12 09:30:00,26.03,26.08,25.92,25.96,3145510.0,21.1123,21.1528,21.0231,21.0555,3145510.0
2018-06-12 10:00:00,25.95,26.0,25.88,25.94,2490620.0,21.0474,21.088,20.9906,21.0393,2490620.0
2018-06-12 10:30:00,25.94,26.01,25.84,25.92,1804710.0,21.0393,21.0961,20.9582,21.0231,1804710.0
2018-06-12 11:00:00,25.92,26.02,25.89,25.95,1180500.0,21.0231,21.1042,20.9987,21.0474,1180500.0
2018-06-12 11:30:00,25.97,26.09,25.95,26.04,957540.0,21.0636,21.161,21.0474,21.1204,957540.0
2018-06-12 12:00:00,26.05,26.08,26.02,26.03,881680.0,21.1285,21.1528,21.1042,21.1123,881680.0
2018-06-12 12:30:00,26.04,26.14,26.0,26.11,1020350.0,21.1204,21.2015,21.088,21.1772,1020350.0
2018-06-12 13:00:00,26.11,26.17,26.09,26.12,741400.0,21.1772,21.2258,21.161,21.1853,741400.0
2018-06-12 13:30:00,26.12,26.15,26.05,26.13,941250.0,21.1853,21.2096,21.1285,21.1934,941250.0
2018-06-12 14:00:00,26.13,26.14,26.06,26.08,877810.0,21.1934,21.2015,21.1366,21.1528,877810.0
2018-06-12 14:30:00,26.07,26.09,26.01,26.05,765380.0,21.1447,21.161,21.0961,21.1285,765380.0
2018-06-12 15:00:00,26.05,26.17,26.03,26.15,1139780.0,21.1285,21.2258,21.1123,21.2096,1139780.0
2018-06-12 15:30:00,26.15,26.17,26.1,26.15,2889940.0,21.2096,21.2258,21.1691,21.2096,2889940.0
2018-06-13 09:30:00,26.18,26.29,26.07,26.29,1950930.0,21.2339,21.3232,21.1447,21.3232,1950930.0
2018-06-13 10:00:00,26.3,26.4,26.29,26.38,2142550.0,21.3313,21.4124,21.3232,21.3962,2142550.0
2018-06-13 10:30:00,26.39,26.58,26.39,26.58,3374090.0,21.4043,21.5584,21.4043,21.5584,3374090.0
2018-06-13 11:00:00,26.58,26.61,26.49,26.53,1198590.0,21.5584,21.5827,21.4854,21.5178,1198590.0
2018-06-13 11:30:00,26.53,26.54,26.47,26.5,777780.0,21.5178,21.5259,21.4692,21.4935,777780.0
2018-06-13 12:00:00,26.49,26.51,26.37,26.39,843370.0,21.4854,21.5016,21.3881,21.4043,843370.0
2018-06-13 12:30:00,26.4,26.41,26.33,26.39,1145480.0,21.4124,21.4205,21.3556,21.4043,1145480.0
2018-06-13 13:00:00,26.39,26.51,26.39,26.51,1510850.0,21.4043,21.5016,21.4043,21.5016,1510850.0
2018-06-13 13:30:00,26.51,26.58,26.49,26.56,985420.0,21.5016,21.5584,21.4854,21.5422,985420.0
2018-06-13 14:00:00,26.54,26.55,26.39,26.42,1624940.0,21.5259,21.534,21.4043,21.4286,1624940.0
2018-06-13 14:30:00,26.42,26.49,26.36,26.48,1288430.0,21.4286,21.4854,21.3799,21.4773,1288430.0
2018-06-13 15:00:00,26.49,26.55,26.42,26.43,1363490.0,21.4854,21.534,21.4286,21.4367,1363490.0
2018-06-13 15:30:00,26.44,26.44,26.29,26.36,4186460.0,21.4448,21.4448,21.3232,21.3799,4186460.0
2018-06-14 09:30:00,26.5,26.85,26.41,26.83,4729930.0,21.4935,21.7774,21.4205,21.7611,4729930.0
2018-06-14 10:00:00,26.83,26.9,26.78,26.85,1776140.0,21.7611,21.8179,21.7206,21.7774,1776140.0
2018-06-14 10:30:00,26.85,26.91,26.8,26.81,1120260.0,21.7774,21.826,21.7368,21.7449,1120260.0
2018-06-14 11:00:00,26.81,26.88,26.78,26.82,1075490.0,21.7449,21.8017,21.7206,21.753,1075490.0
2018-06-14 11:30:00,26.82,26.9,26.73,26.74,1686910.0,21.753,21.8179,21.68,21.6882,1686910.0
2018-06-14 12:00:00,26.74,26.78,26.72,26.78,1477800.0,21.6882,21.7206,21.6719,21.7206,1477800.0
2018-06-14 12:30:00,26.77,26.8,26.73,26.75,844390.0,21.7125,21.7368,21.68,21.6963,844390.0
2018-06-14 13:00:00,26.76,26.84,26.74,26.83,587030.0,21.7044,21.7693,21.6882,21.7611,587030.0
2018-06-14 13:30:00,26.83,26.87,26.8,26.83,751070.0,21.7611,21.7936,21.7368,21.7611,751070.0
2018-06-14 14:00:00,26.83,26.9,26.81,26.82,2789500.0,21.7611,21.8179,21.7449,21.753,2789500.0
2018-06-14 14:30:00,26.82,26.83,26.66,26.68,1027280.0,21.753,21.7611,21.6233,21.6395,1027280.0
2018-06-14 15:00:00,26.69,26.79,26.67,26.79,1557880.0,21.6476,21.7287,21.6314,21.7287,1557880.0
2018-06-14 15:30:00,26.79,26.86,26.74,26.85,3798960.0,21.7287,21.7855,21.6882,21.7774,3798960.0
2018-06-15 09:30:00,26.87,27.0,26.63,26.96,8851230.0,21.7936,21.899,21.5989,21.8666,8851230.0
2018-06-15 10:00:00,26.98,27.08,26.93,27.05,3433950.0,21.8828,21.9639,21.8423,21.9396,3433950.0
2018-06-15 10:30:00,27.05,27.18,26.99,27.0,3336330.0,21.9396,22.045,21.8909,21.899,3336330.0
2018-06-15 11:00:00,27.0,27.02,26.9,26.9,1987430.0,21.899,21.9153,21.8179,21.8179,1987430.0
2018-06-15 11:30:00,26.89,26.94,26.85,26.93,2178670.0,21.8098,21.8504,21.7774,21.8423,2178670.0
2018-06-15 12:00:00,26.94,26.96,26.89,26.93,888510.0,21.8504,21.8666,21.8098,21.8423,888510.0
2018-06-15 12:30:00,26.93,26.96,26.89,26.94,656970.0,21.8423,21.8666,21.8098,21.8504,656970.0
2018-06-15 13:00:00,26.94,27.01,26.91,26.97,1471120.0,21.8504,21.9071,21.826,21.8747,1471120.0
2018-06-15 13:30:00,26.97,27.02,26.92,26.95,845370.0,21.8747,21.9153,21.8341,21.8585,845370.0
2018-06-15 14:00:00,26.95,27.05,26.94,27.04,955570.0,21.8585,21.9396,21.8504,21.9315,955570.0
2018-06-15 14:30:00,27.05,27.06,26.97,27.01,1849500.0,21.9396,21.9477,21.8747,21.9071,1849500.0
2018-06-15 15:00:00,27.01,27.01,26.95,27.0,1091550.0,21.9071,21.9071,21.8585,21.899,1091550.0
2018-06-15 15:30:00,27.0,27.07,26.99,27.02,3121920.0,21.899,21.9558,21.8909,21.9153,3121920.0
2018-06-18 09:30:00,26.9,26.9,26.56,26.59,3684760.0,21.8179,21.8179,21.5422,21.5665,3684760.0
2018-06-18 10:00:00,26.57,26.57,26.45,26.45,2331840.0,21.5503,21.5503,21.4529,21.4529,2331840.0
2018-06-18 10:30:00,26.45,26.54,26.42,26.53,1456070.0,21.4529,21.5259,21.4286,21.5178,1456070.0
2018-06-18 11:00:00,26.53,26.73,26.53,26.68,1290240.0,21.5178,21.68,21.5178,21.6395,1290240.0
2018-06-18 11:30:00,26.68,26.72,26.63,26.64,629610.0,21.6395,21.6719,21.5989,21.607,629610.0
2018-06-18 12:00:00,26.64,26.65,26.52,26.54,486290.0,21.607,21.6152,21.5097,21.5259,486290.0
2018-06-18 12:30:00,26.54,26.55,26.52,26.53,427530.0,21.5259,21.534,21.5097,21.5178,427530.0
2018-06-18 13:00:00,26.55,26.6,26.54,26.56,388560.0,21.534,21.5746,21.5259,21.5422,388560.0
2018-06-18 13:30:00,26.56,26.64,26.53,26.53,583590.0,21.5422,21.607,21.5178,21.5178,583590.0
2018-06-18 14:00:00,26.53,26.53,26.43,26.51,1130640.0,21.5178,21.5178,21.4367,21.5016,1130640.0
2018-06-18 14:30:00,26.52,26.55,26.48,26.5,595030.0,21.5097,21.534,21.4773,21.4935,595030.0
2018-06-18 15:00:00,26.5,26.53,26.48,26.52,678070.0,21.4935,21.5178,21.4773,21.5097,678070.0
2018-06-18 15:30:00,26.51,26.53,26.44,26.45,2970340.0,21.5016,21.5178,21.4448,21.4529,2970340.0
2018-06-19 09:30:00,25.6,25.85,25.42,25.59,5775100.0,20.9028,21.1069,20.7558,20.8946,5775100.0
2018-06-19 10:00:00,25.58,25.72,25.55,25.66,2306380.0,20.8864,21.0008,20.8619,20.9518,2306380.0
2018-06-19 10:30:00,25.65,25.82,25.51,25.79,2140130.0,20.9436,21.0824,20.8293,21.0579,2140130.0
2018-06-19 11:00:00,25.78,25.95,25.75,25.94,1922810.0,21.0497,21.1886,21.0252,21.1804,1922810.0
2018-06-19 11:30:00,25.95,26.01,25.92,26.0,1211320.0,21.1886,21.2375,21.1641,21.2294,1211320.0
2018-06-19 12:00:00,26.0,26.01,25.95,25.99,703710.0,21.2294,21.2375,21.1886,21.2212,703710.0
2018-06-19 12:30:00,25.98,26.01,25.92,26.01,1040130.0,21.213,21.2375,21.1641,21.2375,1040130.0
2018-06-19 13:00:00,26.01,26.01,25.83,25.97,1731020.0,21.2375,21.2375,21.0906,21.2049,1731020.0
2018-06-19 13:30:00,25.96,26.04,25.94,26.03,1375900.0,21.1967,21.262,21.1804,21.2539,1375900.0
2018-06-19 14:00:00,26.03,26.11,26.03,26.06,699040.0,21.2539,21.3192,21.2539,21.2784,699040.0
2018-06-19 14:30:00,26.06,26.07,25.98,26.03,661270.0,21.2784,21.2865,21.213,21.2539,661270.0
2018-06-19 15:00:00,26.03,26.1,26.01,26.01,778570.0,21.2539,21.311,21.2375,21.2375,778570.0
2018-06-19 15:30:00,26.01,26.11,26.01,26.1,2166000.0,21.2375,21.3192,21.2375,21.311,2166000.0
2018-06-20 09:30:00,26.18,26.39,26.1,26.17,1864190.0,21.3763,21.5478,21.311,21.3682,1864190.0
2018-06-20 10:00:00,26.16,26.29,26.12,26.21,1437720.0,21.36,21.4662,21.3274,21.4008,1437720.0
2018-06-20 10:30:00,26.21,26.4,26.18,26.4,1532100.0,21.4008,21.556,21.3763,21.556,1532100.0
2018-06-20 11:00:00,26.4,26.4,26.29,26.29,1874610.0,21.556,21.556,21.4662,21.4662,1874610.0
2018-06-20 11:30:00,26.3,26.37,26.24,26.37,972210.0,21.4743,21.5315,21.4253,21.5315,972210.0
2018-06-20 12:00:00,26.37,26.38,26.32,26.35,485280.0,21.5315,21.5397,21.4907,21.5152,485280.0
2018-06-20 12:30:00,26.35,26.35,26.29,26.29,554910.0,21.5152,21.5152,21.4662,21.4662,554910.0
2018-06-20 13:00:00,26.29,26.3,26.24,26.25,686340.0,21.4662,21.4743,21.4253,21.4335,686340.0
2018-06-20 13:30:00,26.26,26.26,26.19,26.21,536430.0,21.4417,21.4417,21.3845,21.4008,536430.0
2018-06-20 14:00:00,26.21,26.3,26.19,26.29,1169020.0,21.4008,21.4743,21.3845,21.4662,1169020.0
2018-06-20 14:30:00,26.29,26.3,26.2,26.21,765620.0,21.4662,21.4743,21.3927,21.4008,765620.0
2018-06-20 15:00:00,26.21,26.24,26.2,26.22,587840.0,21.4008,21.4253,21.3927,21.409,587840.0
2018-06-20 15:30:00,26.23,26.24,26.07,26.11,4136650.0,21.4172,21.4253,21.2865,21.3192,4136650.0
2018-06-21 09:30:00,26.16,26.26,26.12,26.22,1596230.0,21.36,21.4417,21.3274,21.409,1596230.0
2018-06-21 10:00:00,26.21,26.23,25.84,25.87,1461490.0,21.4008,21.4172,21.0987,21.1232,1461490.0
2018-06-21 10:30:00,25.87,26.05,25.86,26.04,1618220.0,21.1232,21.2702,21.1151,21.262,1618220.0
2018-06-21 11:00:00,26.03,26.07,25.93,25.97,910570.0,21.2539,21.2865,21.1722,21.2049,910570.0
2018-06-21 11:30:00,25.98,26.02,25.91,25.94,711620.0,21.213,21.2457,21.1559,21.1804,711620.0
2018-06-21 12:00:00,25.94,26.01,25.91,25.98,1088200.0,21.1804,21.2375,21.1559,21.213,1088200.0
2018-06-21 12:30:00,25.99,26.05,25.95,26.0,751690.0,21.2212,21.2702,21.1886,21.2294,751690.0
2018-06-21 13:00:00,25.99,26.07,25.97,26.05,350570.0,21.2212,21.2865,21.2049,21.2702,350570.0
2018-06-21 13:30:00,26.05,26.08,26.01,26.07,628310.0,21.2702,21.2947,21.2375,21.2865,628310.0
2018-06-21 14:00:00,26.07,26.1,26.02,26.02,479080.0,21.2865,21.311,21.2457,21.2457,479080.0
2018-06-21 14:30:00,26.03,26.08,26.01,26.02,462870.0,21.2539,21.2947,21.2375,21.2457,462870.0
2018-06-21 15:00:00,26.02,26.04,25.94,26.0,405930.0,21.2457,21.262,21.1804,21.2294,405930.0
2018-06-21 15:30:00,26.0,26.01,25.95,25.97,1674470.0,21.2294,21.2375,21.1886,21.2049,1674470.0
2018-06-22 09:30:00,26.11,26.15,25.95,25.95,983120.0,21.3192,21.3519,21.1886,21.1886,983120.0
2018-06-22 10:00:00,25.94,26.04,25.9,25.92,1357620.0,21.1804,21.262,21.1477,21.1641,1357620.0
2018-06-22 10:30:00,25.92,25.97,25.91,25.95,2191980.0,21.1641,21.2049,21.1559,21.1886,2191980.0
2018-06-22 11:00:00,25.95,26.01,25.92,26.01,526420.0,21.1886,21.2375,21.1641,21.2375,526420.0
2018-06-22 11:30:00,26.01,26.04,25.96,25.99,614090.0,21.2375,21.262,21.1967,21.2212,614090.0
2018-06-22 12:00:00,25.98,25.98,25.93,25.96,1045850.0,21.213,21.213,21.1722,21.1967,1045850.0
2018-06-22 12:30:00,25.96,26.0,25.95,25.99,417560.0,21.1967,21.2294,21.1886,21.2212,417560.0
2018-06-22 13:00:00,25.99,26.07,25.99,26.06,929170.0,21.2212,21.2865,21.2212,21.2784,929170.0
2018-06-22 13:30:00,26.06,26.07,26.03,26.07,361570.0,21.2784,21.2865,21.2539,21.2865,361570.0
2018-06-22 14:00:00,26.07,26.09,26.03,26.04,514950.0,21.2865,21.3029,21.2539,21.262,514950.0
2018-06-22 14:30:00,26.05,26.06,26.01,26.06,411710.0,21.2702,21.2784,21.2375,21.2784,411710.0
2018-06-22 15:00:00,26.07,26.1,26.04,26.08,599260.0,21.2865,21.311,21.262,21.2947,599260.0
2018-06-22 15:30:00,26.08,26.1,25.92,25.97,2217070.0,21.2947,21.311,21.1641,21.2049,2217070.0
2018-06-25 09:30:00,25.64,25.64,25.48,25.53,1842650.0,20.9354,20.9354,20.8048,20.8456,1842650.0
2018-06-25 10:00:00,25.54,25.6,25.48,25.54,1777110.0,20.8538,20.9028,20.8048,20.8538,1777110.0
2018-06-25 10:30:00,25.53,25.55,25.33,25.33,1082520.0,20.8456,20.8619,20.6823,20.6823,1082520.0
2018-06-25 11:00:00,25.33,25.38,25.27,25.33,1651400.0,20.6823,20.7231,20.6333,20.6823,1651400.0
2018-06-25 11:30:00,25.33,25.38,25.29,25.34,1341750.0,20.6823,20.7231,20.6497,20.6905,1341750.0
2018-06-25 12:00:00,25.34,25.35,25.04,25.19,1534550.0,20.6905,20.6986,20.4455,20.568,1534550.0
2018-06-25 12:30:00,25.19,25.24,25.09,25.23,1122870.0,20.568,20.6088,20.4863,20.6007,1122870.0
2018-06-25 13:00:00,25.24,25.24,25.15,25.2,516930.0,20.6088,20.6088,20.5353,20.5762,516930.0
2018-06-25 13:30:00,25.21,25.33,25.2,25.23,712440.0,20.5843,20.6823,20.5762,20.6007,712440.0
2018-06-25 14:00:00,25.22,25.26,25.19,25.21,807730.0,20.5925,20.6252,20.568,20.5843,807730.0
2018-06-25 14:30:00,25.21,25.21,25.09,25.14,1388660.0,20.5843,20.5843,20.4863,20.5272,1388660.0
2018-06-25 15:00:00,25.14,25.22,25.13,25.18,849430.0,20.5272,20.5925,20.519,20.5598,849430.0
2018-06-25 15:30:00,25.18,25.29,25.15,25.24,3863380.0,20.5598,20.6497,20.5353,20.6088,3863380.0
2018-06-26 09:30:00,25.3,25.34,25.1,25.22,1932060.0,20.6578,20.6905,20.4945,20.5925,1932060.0
2018-06-26 10:00:00,25.21,25.27,25.1,25.14,1769010.0,20.5843,20.6333,20.4945,20.5272,1769010.0
2018-06-26 10:30:00,25.14,25.26,25.06,25.26,2017160.0,20.5272,20.6252,20.4619,20.6252,2017160.0
2018-06-26 11:00:00,25.25,25.41,25.25,25.28,1067220.0,20.617,20.7476,20.617,20.6415,1067220.0
2018-06-26 11:30:00,25.29,25.4,25.27,25.39,586990.0,20.6497,20.7395,20.6333,20.7313,586990.0
2018-06-26 12:00:00,25.37,25.44,25.36,25.4,965790.0,20.715,20.7721,20.7068,20.7395,965790.0
2018-06-26 12:30:00,25.4,25.43,25.32,25.35,424590.0,20.7395,20.764,20.6741,20.6986,424590.0
2018-06-26 13:00:00,25.36,25.45,25.36,25.43,383130.0,20.7068,20.7803,20.7068,20.764,383130.0
2018-06-26 13:30:00,25.42,25.46,25.37,25.39,450320.0,20.7558,20.7885,20.715,20.7313,450320.0
2018-06-26 14:00:00,25.39,25.41,25.28,25.28,596610.0,20.7313,20.7476,20.6415,20.6415,596610.0
2018-06-26 14:30:00,25.27,25.31,25.21,25.25,1027480.0,20.6333,20.666,20.5843,20.617,1027480.0
2018-06-26 15:00:00,25.24,25.25,25.16,25.17,804520.0,20.6088,20.617,20.5435,20.5517,804520.0
2018-06-26 15:30:00,25.17,25.21,25.08,25.16,2981110.0,20.5517,20.5843,20.4782,20.5435,2981110.0
2018-06-27 09:30:00,25.21,25.52,25.2,25.35,1907970.0,20.5843,20.8375,20.5762,20.6986,1907970.0
2018-06-27 10:00:00,25.35,25.35,25.14,25.19,806270.0,20.6986,20.6986,20.5272,20.568,806270.0
2018-06-27 10:30:00,25.19,25.24,25.1,25.15,741490.0,20.568,20.6088,20.4945,20.5353,741490.0
2018-06-27 11:00:00,25.15,25.16,25.06,25.09,715470.0,20.5353,20.5435,20.4619,20.4863,715470.0
2018-06-27 11:30:00,25.08,25.2,25.06,25.16,549060.0,20.4782,20.5762,20.4619,20.5435,549060.0
2018-06-27 12:00:00,25.15,25.22,25.15,25.16,506050.0,20.5353,20.5925,20.5353,20.5435,506050.0
2018-06-27 12:30:00,25.16,25.17,25.01,25.02,787950.0,20.5435,20.5517,20.421,20.4292,787950.0
2018-06-27 13:00:00,25.01,25.04,24.99,25.02,1706380.0,20.421,20.4455,20.4047,20.4292,1706380.0
2018-06-27 13:30:00,25.0,25.09,24.98,25.04,539070.0,20.4129,20.4863,20.3965,20.4455,539070.0
2018-06-27 14:00:00,25.04,25.08,24.97,24.99,707290.0,20.4455,20.4782,20.3884,20.4047,707290.0
2018-06-27 14:30:00,24.98,25.05,24.82,24.84,1211510.0,20.3965,20.4537,20.2659,20.2822,1211510.0
2018-06-27 15:00:00,24.84,24.88,24.75,24.82,1450620.0,20.2822,20.3149,20.2087,20.2659,1450620.0
2018-06-27 15:30:00,24.83,24.85,24.68,24.71,3746910.0,20.2741,20.2904,20.1516,20.1761,3746910.0
2018-06-28 09:30:00,24.63,24.73,24.44,24.6,1864830.0,20.1108,20.1924,19.9556,20.0863,1864830.0
2018-06-28 10:00:00,24.6,24.6,24.29,24.29,2180000.0,20.0863,20.0863,19.8331,19.8331,2180000.0
2018-06-28 10:30:00,24.28,24.48,24.24,24.48,1879690.0,19.825,19.9883,19.7923,19.9883,1879690.0
2018-06-28 11:00:00,24.48,24.49,24.31,24.41,1516370.0,19.9883,19.9964,19.8495,19.9311,1516370.0
2018-06-28 11:30:00,24.41,24.47,24.35,24.46,1360430.0,19.9311,19.9801,19.8821,19.9719,1360430.0
2018-06-28 12:00:00,24.46,24.5,24.27,24.33,949620.0,19.9719,20.0046,19.8168,19.8658,949620.0
2018-06-28 12:30:00,24.32,24.32,24.24,24.28,816790.0,19.8576,19.8576,19.7923,19.825,816790.0
2018-06-28 13:00:00,24.28,24.32,24.23,24.24,1163480.0,19.825,19.8576,19.7841,19.7923,1163480.0
2018-06-28 13:30:00,24.23,24.38,24.23,24.34,1187260.0,19.7841,19.9066,19.7841,19.874,1187260.0
2018-06-28 14:00:00,24.34,24.41,24.25,24.4,3222820.0,19.874,19.9311,19.8005,19.923,3222820.0
2018-06-28 14:30:00,24.41,24.45,24.36,24.44,1222950.0,19.9311,19.9638,19.8903,19.9556,1222950.0
2018-06-28 15:00:00,24.45,24.51,24.45,24.49,1277920.0,19.9638,20.0128,19.9638,19.9964,1277920.0
2018-06-28 15:30:00,24.49,24.52,24.42,24.49,3203750.0,19.9964,20.0209,19.9393,19.9964,3203750.0
2018-06-29 09:30:00,24.58,24.7,24.35,24.52,1709520.0,20.0699,20.1679,19.8821,20.0209,1709520.0
2018-06-29 10:00:00,24.46,24.61,24.46,24.58,1237600.0,19.9719,20.0944,19.9719,20.0699,1237600.0
2018-06-29 10:30:00,24.58,24.68,24.56,24.57,991330.0,20.0699,20.1516,20.0536,20.0618,991330.0
2018-06-29 11:00:00,24.58,24.65,24.57,24.61,860220.0,20.0699,20.1271,20.0618,20.0944,860220.0
2018-06-29 11:30:00,24.61,24.62,24.49,24.53,803580.0,20.0944,20.1026,19.9964,20.0291,803580.0
2018-06-29 12:00:00,24.53,24.56,24.45,24.46,1128330.0,20.0291,20.0536,19.9638,19.9719,1128330.0
2018-06-29 12:30:00,24.46,24.46,24.38,24.43,1886460.0,19.9719,19.9719,19.9066,19.9474,1886460.0
2018-06-29 13:00:00,24.42,24.51,24.41,24.48,1615280.0,19.9393,20.0128,19.9311,19.9883,1615280.0
2018-06-29 13:30:00,24.48,24.5,24.44,24.47,1551300.0,19.9883,20.0046,19.9556,19.9801,1551300.0
2018-06-29 14:00:00,24.48,24.5,24.44,24.45,1314360.0,19.9883,20.0046,19.9556,19.9638,1314360.0
2018-06-29 14:30:00,24.45,24.47,24.43,24.46,812630.0,19.9638,19.9801,19.9474,19.9719,812630.0
2018-06-29 15:00:00,24.46,24.47,24.36,24.38,1325960.0,19.9719,19.9801,19.8903,19.9066,1325960.0
2018-06-29 15:30:00,24.37,24.39,24.26,24.27,4981010.0,19.8985,19.9148,19.8086,19.8168,4981010.0
2018-07-02 09:30:00,24.01,24.14,23.85,23.89,2597850.0,19.6045,19.7107,19.4739,19.5065,2597850.0
2018-07-02 10:00:00,23.87,24.0,23.84,23.94,1557320.0,19.4902,19.5963,19.4657,19.5474,1557320.0
2018-07-02 10:30:00,23.94,23.97,23.76,23.82,1834920.0,19.5474,19.5719,19.4004,19.4494,1834920.0
2018-07-02 11:00:00,23.84,23.9,23.81,23.81,1463860.0,19.4657,19.5147,19.4412,19.4412,1463860.0
2018-07-02 11:30:00,23.81,23.82,23.74,23.78,1141800.0,19.4412,19.4494,19.3841,19.4167,1141800.0
2018-07-02 12:00:00,23.77,23.84,23.75,23.83,939080.0,19.4085,19.4657,19.3922,19.4575,939080.0
2018-07-02 12:30:00,23.82,23.85,23.81,23.81,668120.0,19.4494,19.4739,19.4412,19.4412,668120.0
2018-07-02 13:00:00,23.81,23.84,23.79,23.82,907170.0,19.4412,19.4657,19.4249,19.4494,907170.0
2018-07-02 13:30:00,23.81,23.97,23.81,23.92,1096050.0,19.4412,19.5719,19.4412,19.531,1096050.0
2018-07-02 14:00:00,23.92,24.05,23.91,24.04,1137470.0,19.531,19.6372,19.5229,19.629,1137470.0
2018-07-02 14:30:00,24.05,24.06,23.99,24.02,1025500.0,19.6372,19.6453,19.5882,19.6127,1025500.0
2018-07-02 15:00:00,24.02,24.06,23.97,24.05,1197860.0,19.6127,19.6453,19.5719,19.6372,1197860.0
2018-07-02 15:30:00,24.05,24.22,24.03,24.22,2971570.0,19.6372,19.776,19.6208,19.776,2971570.0
2018-07-03 09:30:00,24.3,24.34,24.14,24.18,860490.0,19.8413,19.874,19.7107,19.7433,860490.0
2018-07-03 10:00:00,24.18,24.29,24.12,24.28,1025140.0,19.7433,19.8331,19.6943,19.825,1025140.0
2018-07-03 10:30:00,24.27,24.28,24.17,24.21,622240.0,19.8168,19.825,19.7352,19.7678,622240.0
2018-07-03 11:00:00,24.21,24.24,24.12,24.13,640390.0,19.7678,19.7923,19.6943,19.7025,640390.0
2018-07-03 11:30:00,24.15,24.19,24.06,24.14,815930.0,19.7188,19.7515,19.6453,19.7107,815930.0
2018-07-03 12:00:00,24.16,24.17,24.04,24.06,831170.0,19.727,19.7352,19.629,19.6453,831170.0
2018-07-03 12:30:00,24.06,24.06,23.9,23.92,2041920.0,19.6453,19.6453,19.5147,19.531,2041920.0
2018-07-05 09:30:00,24.15,24.34,24.13,24.14,1484440.0,19.7188,19.874,19.7025,19.7107,1484440.0
2018-07-05 10:00:00,24.15,24.21,24.1,24.14,948480.0,19.7188,19.7678,19.678,19.7107,948480.0
2018-07-05 10:30:00,24.12,24.17,24.07,24.08,882780.0,19.6943,19.7352,19.6535,19.6617,882780.0
2018-07-05 11:00:00,24.08,24.17,24.07,24.16,627950.0,19.6617,19.7352,19.6535,19.727,627950.0
2018-07-05 11:30:00,24.17,24.29,24.17,24.27,608680.0,19.7352,19.8331,19.7352,19.8168,608680.0
2018-07-05 12:00:00,24.28,24.41,24.27,24.4,944150.0,19.825,19.9311,19.8168,19.923,944150.0
2018-07-05 12:30:00,24.4,24.44,24.36,24.43,507340.0,19.923,19.9556,19.8903,19.9474,507340.0
2018-07-05 13:00:00,24.43,24.45,24.4,24.42,473480.0,19.9474,19.9638,19.923,19.9393,473480.0
2018-07-05 13:30:00,24.42,24.45,24.4,24.43,471620.0,19.9393,19.9638,19.923,19.9474,471620.0
2018-07-05 14:00:00,24.43,24.46,24.37,24.45,902220.0,19.9474,19.9719,19.8985,19.9638,902220.0
2018-07-05 14:30:00,24.44,24.5,24.44,24.49,667950.0,19.9556,20.0046,19.9556,19.9964,667950.0
2018-07-05 15:00:00,24.5,24.56,24.49,24.55,855450.0,20.0046,20.0536,19.9964,20.0454,855450.0
2018-07-05 15:30:00,24.55,24.56,24.43,24.54,3414850.0,20.0454,20.0536,19.9474,20.0373,3414850.0
2018-07-06 09:30:00,24.49,24.68,24.44,24.56,1062440.0,19.9964,20.1516,19.9556,20.0536,1062440.0
2018-07-06 10:00:00,24.58,24.62,24.52,24.58,519690.0,20.0699,20.1026,20.0209,20.0699,519690.0
2018-07-06 10:30:00,24.57,24.65,24.52,24.61,702010.0,20.0618,20.1271,20.0209,20.0944,702010.0
2018-07-06 11:00:00,24.62,24.62,24.55,24.61,663160.0,20.1026,20.1026,20.0454,20.0944,663160.0
2018-07-06 11:30:00,24.61,24.72,24.58,24.67,702310.0,20.0944,20.1842,20.0699,20.1434,702310.0
2018-07-06 12:00:00,24.67,24.72,24.65,24.7,488290.0,20.1434,20.1842,20.1271,20.1679,488290.0
2018-07-06 12:30:00,24.7,24.74,24.68,24.69,305630.0,20.1679,20.2006,20.1516,20.1597,305630.0
2018-07-06 13:00:00,24.7,24.74,24.7,24.74,434540.0,20.1679,20.2006,20.1679,20.2006,434540.0
2018-07-06 13:30:00,24.74,24.76,24.71,24.73,252840.0,20.2006,20.2169,20.1761,20.1924,252840.0
2018-07-06 14:00:00,24.73,24.76,24.71,24.73,363670.0,20.1924,20.2169,20.1761,20.1924,363670.0
2018-07-06 14:30:00,24.73,24.77,24.71,24.76,369950.0,20.1924,20.2251,20.1761,20.2169,369950.0
2018-07-06 15:00:00,24.76,24.86,24.76,24.83,889540.0,20.2169,20.2986,20.2169,20.2741,889540.0
2018-07-06 15:30:00,24.83,24.83,24.7,24.78,2276670.0,20.2741,20.2741,20.1679,20.2332,2276670.0
2018-07-09 09:30:00,24.9,24.92,24.66,24.69,1758620.0,20.3312,20.3475,20.1352,20.1597,1758620.0
2018-07-09 10:00:00,24.68,24.85,24.64,24.69,1053600.0,20.1516,20.2904,20.1189,20.1597,1053600.0
2018-07-09 10:30:00,24.7,24.7,24.62,24.65,527670.0,20.1679,20.1679,20.1026,20.1271,527670.0
2018-07-09 11:00:00,24.66,24.68,24.62,24.62,432970.0,20.1352,20.1516,20.1026,20.1026,432970.0
2018-07-09 11:30:00,24.62,24.66,24.61,24.64,433020.0,20.1026,20.1352,20.0944,20.1189,433020.0
2018-07-09 12:00:00,24.64,24.66,24.63,24.64,361570.0,20.1189,20.1352,20.1108,20.1189,361570.0
2018-07-09 12:30:00,24.64,24.65,24.6,24.6,299580.0,20.1189,20.1271,20.0863,20.0863,299580.0
2018-07-09 13:00:00,24.6,24.68,24.59,24.65,454280.0,20.0863,20.1516,20.0781,20.1271,454280.0
2018-07-09 13:30:00,24.65,24.65,24.61,24.61,528330.0,20.1271,20.1271,20.0944,20.0944,528330.0
2018-07-09 14:00:00,24.61,24.61,24.55,24.57,542840.0,20.0944,20.0944,20.0454,20.0618,542840.0
2018-07-09 14:30:00,24.57,24.65,24.57,24.65,441880.0,20.0618,20.1271,20.0618,20.1271,441880.0
2018-07-09 15:00:00,24.65,24.66,24.61,24.65,531750.0,20.1271,20.1352,20.0944,20.1271,531750.0
2018-07-09 15:30:00,24.65,24.75,24.63,24.75,1618460.0,20.1271,20.2087,20.1108,20.2087,1618460.0
2018-07-10 09:30:00,24.83,24.92,24.71,24.88,1505610.0,20.2741,20.3475,20.1761,20.3149,1505610.0
2018-07-10 10:00:00,24.88,24.91,24.81,24.87,799390.0,20.3149,20.3394,20.2577,20.3067,799390.0
2018-07-10 10:30:00,24.88,24.99,24.86,24.97,1003280.0,20.3149,20.4047,20.2986,20.3884,1003280.0
2018-07-10 11:00:00,24.97,25.02,24.95,25.02,1046130.0,20.3884,20.4292,20.372,20.4292,1046130.0
2018-07-10 11:30:00,25.02,25.1,25.01,25.09,589020.0,20.4292,20.4945,20.421,20.4863,589020.0
2018-07-10 12:00:00,25.1,25.1,25.03,25.09,870430.0,20.4945,20.4945,20.4374,20.4863,870430.0
2018-07-10 12:30:00,25.09,25.17,25.08,25.17,692370.0,20.4863,20.5517,20.4782,20.5517,692370.0
2018-07-10 13:00:00,25.17,25.18,25.09,25.1,536150.0,20.5517,20.5598,20.4863,20.4945,536150.0
2018-07-10 13:30:00,25.11,25.11,25.01,25.04,411960.0,20.5027,20.5027,20.421,20.4455,411960.0
2018-07-10 14:00:00,25.05,25.08,25.03,25.07,307880.0,20.4537,20.4782,20.4374,20.47,307880.0
2018-07-10 14:30:00,25.07,25.1,25.03,25.09,350190.0,20.47,20.4945,20.4374,20.4863,350190.0
2018-07-10 15:00:00,25.09,25.14,25.09,25.11,588810.0,20.4863,20.5272,20.4863,20.5027,588810.0
2018-07-10 15:30:00,25.11,25.11,25.03,25.06,1763480.0,20.5027,20.5027,20.4374,20.4619,1763480.0
2018-07-11 09:30:00,24.51,24.75,24.41,24.46,3207130.0,20.0128,20.2087,19.9311,19.9719,3207130.0
2018-07-11 10:00:00,24.48,24.59,24.39,24.55,1744450.0,19.9883,20.0781,19.9148,20.0454,1744450.0
2018-07-11 10:30:00,24.55,24.56,24.39,24.46,1461820.0,20.0454,20.0536,19.9148,19.9719,1461820.0
2018-07-11 11:00:00,24.46,24.47,24.3,24.34,1570540.0,19.9719,19.9801,19.8413,19.874,1570540.0
2018-07-11 11:30:00,24.34,24.42,24.28,24.35,983600.0,19.874,19.9393,19.825,19.8821,983600.0
2018-07-11 12:00:00,24.35,24.38,24.34,24.38,718920.0,19.8821,19.9066,19.874,19.9066,718920.0
2018-07-11 12:30:00,24.38,24.45,24.37,24.38,500460.0,19.9066,19.9638,19.8985,19.9066,500460.0
2018-07-11 13:00:00,24.38,24.43,24.31,24.42,857990.0,19.9066,19.9474,19.8495,19.9393,857990.0
2018-07-11 13:30:00,24.42,24.42,24.3,24.33,1044230.0,19.9393,19.9393,19.8413,19.8658,1044230.0
2018-07-11 14:00:00,24.33,24.34,24.26,24.33,1145690.0,19.8658,19.874,19.8086,19.8658,1145690.0
2018-07-11 14:30:00,24.33,24.34,24.26,24.29,730510.0,19.8658,19.874,19.8086,19.8331,730510.0
2018-07-11 15:00:00,24.28,24.33,24.26,24.3,1073100.0,19.825,19.8658,19.8086,19.8413,1073100.0
2018-07-11 15:30:00,24.3,24.36,24.29,24.35,3558560.0,19.8413,19.8903,19.8331,19.8821,3558560.0
2018-07-12 09:30:00,20.71,20.94,19.75,20.12,107228210.0,16.91,17.0978,16.1262,16.4283,107228210.0
2018-07-12 10:00:00,20.12,20.61,20.11,20.59,47112970.0,16.4283,16.8284,16.4201,16.812,47112970.0
2018-07-12 10:30:00,20.6,20.95,20.55,20.79,35991540.0,16.8202,17.106,16.7794,16.9753,35991540.0
2018-07-12 11:00:00,20.78,20.84,20.63,20.64,25832540.0,16.9672,17.0162,16.8447,16.8529,25832540.0
2018-07-12 11:30:00,20.64,20.73,20.51,20.71,15229560.0,16.8529,16.9263,16.7467,16.91,15229560.0
2018-07-12 12:00:00,20.7,20.93,20.7,20.79,16108860.0,16.9019,17.0896,16.9019,16.9753,16108860.0
2018-07-12 12:30:00,20.79,20.88,20.7,20.8,13849080.0,16.9753,17.0488,16.9019,16.9835,13849080.0
2018-07-12 13:00:00,20.8,20.84,20.61,20.66,11183590.0,16.9835,17.0162,16.8284,16.8692,11183590.0
2018-07-12 13:30:00,20.65,20.72,20.61,20.67,7004890.0,16.861,16.9182,16.8284,16.8774,7004890.0
2018-07-12 14:00:00,20.67,20.81,20.56,20.79,11095180.0,16.8774,16.9917,16.7875,16.9753,11095180.0
2018-07-12 14:30:00,20.79,20.92,20.74,20.91,15981510.0,16.9753,17.0815,16.9345,17.0733,15981510.0
2018-07-12 15:00:00,20.91,21.03,20.85,20.9,21354200.0,17.0733,17.1713,17.0243,17.0652,21354200.0
2018-07-12 15:30:00,20.9,21.02,20.81,21.0,26830950.0,17.0652,17.1631,16.9917,17.1468,26830950.0
2018-07-13 09:30:00,21.25,21.4,20.66,20.72,29436110.0,17.3509,17.4734,16.8692,16.9182,29436110.0
2018-07-13 10:00:00,20.72,20.85,20.71,20.82,8432940.0,16.9182,17.0243,16.91,16.9998,8432940.0
2018-07-13 10:30:00,20.83,20.93,20.76,20.82,7241620.0,17.008,17.0896,16.9508,16.9998,7241620.0
2018-07-13 11:00:00,20.82,20.86,20.71,20.74,4932760.0,16.9998,17.0325,16.91,16.9345,4932760.0
2018-07-13 11:30:00,20.74,20.78,20.73,20.77,5867400.0,16.9345,16.9672,16.9263,16.959,5867400.0
2018-07-13 12:00:00,20.77,20.8,20.73,20.73,4098290.0,16.959,16.9835,16.9263,16.9263,4098290.0
2018-07-13 12:30:00,20.73,20.74,20.42,20.45,10437100.0,16.9263,16.9345,16.6732,16.6977,10437100.0
2018-07-13 13:00:00,20.45,20.47,20.21,20.35,18426790.0,16.6977,16.7141,16.5018,16.6161,18426790.0
2018-07-13 13:30:00,20.35,20.46,20.32,20.36,6931120.0,16.6161,16.7059,16.5916,16.6242,6931120.0
2018-07-13 14:00:00,20.36,20.38,20.27,20.33,7919150.0,16.6242,16.6406,16.5507,16.5997,7919150.0
2018-07-13 14:30:00,20.33,20.36,20.25,20.33,8696660.0,16.5997,16.6242,16.5344,16.5997,8696660.0
2018-07-13 15:00:00,20.34,20.35,20.27,20.29,10017090.0,16.6079,16.6161,16.5507,16.5671,10017090.0
2018-07-13 15:30:00,20.29,20.31,20.19,20.25,16655350.0,16.5671,16.5834,16.4854,16.5344,16655350.0
2018-07-16 09:30:00,20.17,20.35,20.05,20.24,15014660.0,16.4691,16.6161,16.3711,16.5263,15014660.0
2018-07-16 10:00:00,20.23,20.26,20.12,20.21,5629360.0,16.5181,16.5426,16.4283,16.5018,5629360.0
2018-07-16 10:30:00,20.21,20.24,20.13,20.15,4486320.0,16.5018,16.5263,16.4364,16.4528,4486320.0
2018-07-16 11:00:00,20.15,20.2,20.13,20.16,4358240.0,16.4528,16.4936,16.4364,16.4609,4358240.0
2018-07-16 11:30:00,20.15,20.31,20.1,20.29,5042660.0,16.4528,16.5834,16.4119,16.5671,5042660.0
2018-07-16 12:00:00,20.29,20.4,20.25,20.39,5337970.0,16.5671,16.6569,16.5344,16.6487,5337970.0
2018-07-16 12:30:00,20.39,20.63,20.39,20.58,8117200.0,16.6487,16.8447,16.6487,16.8039,8117200.0
2018-07-16 13:00:00,20.59,20.64,20.45,20.53,5121710.0,16.812,16.8529,16.6977,16.763,5121710.0
2018-07-16 13:30:00,20.53,20.55,20.37,20.52,4631130.0,16.763,16.7794,16.6324,16.7549,4631130.0
2018-07-16 14:00:00,20.51,20.51,20.38,20.39,3542910.0,16.7467,16.7467,16.6406,16.6487,3542910.0
2018-07-16 14:30:00,20.38,20.4,20.3,20.34,3210670.0,16.6406,16.6569,16.5752,16.6079,3210670.0
2018-07-16 15:00:00,20.34,20.4,20.3,20.32,4403620.0,16.6079,16.6569,16.5752,16.5916,4403620.0
2018-07-16 15:30:00,20.33,20.38,20.26,20.33,8665980.0,16.5997,16.6406,16.5426,16.5997,8665980.0
2018-07-17 09:30:00,20.22,20.61,20.2,20.5,10432480.0,16.5099,16.8284,16.4936,16.7385,10432480.0
2018-07-17 10:00:00,20.51,20.72,20.49,20.71,8592140.0,16.7467,16.9182,16.7304,16.91,8592140.0
2018-07-17 10:30:00,20.71,20.72,20.62,20.65,6500880.0,16.91,16.9182,16.8365,16.861,6500880.0
2018-07-17 11:00:00,20.64,20.66,20.6,20.63,5794480.0,16.8529,16.8692,16.8202,16.8447,5794480.0
2018-07-17 11:30:00,20.63,20.66,20.61,20.66,5431570.0,16.8447,16.8692,16.8284,16.8692,5431570.0
2018-07-17 12:00:00,20.66,20.71,20.65,20.7,5228720.0,16.8692,16.91,16.861,16.9019,5228720.0
2018-07-17 12:30:00,20.7,20.74,20.61,20.62,4877210.0,16.9019,16.9345,16.8284,16.8365,4877210.0
2018-07-17 13:00:00,20.63,20.66,20.58,20.62,5872840.0,16.8447,16.8692,16.8039,16.8365,5872840.0
2018-07-17 13:30:00,20.62,20.65,20.61,20.65,4216770.0,16.8365,16.861,16.8284,16.861,4216770.0
2018-07-17 14:00:00,20.65,20.68,20.61,20.68,5432000.0,16.861,16.8855,16.8284,16.8855,5432000.0
2018-07-17 14:30:00,20.67,20.71,20.65,20.7,5632970.0,16.8774,16.91,16.861,16.9019,5632970.0
2018-07-17 15:00:00,20.69,20.79,20.68,20.79,7621780.0,16.8937,16.9753,16.8855,16.9753,7621780.0
2018-07-17 15:30:00,20.79,20.91,20.76,20.83,11101770.0,16.9753,17.0733,16.9508,17.008,11101770.0
2018-07-18 09:30:00,20.72,20.99,20.66,20.97,10967380.0,16.9182,17.1386,16.8692,17.1223,10967380.0
2018-07-18 10:00:00,20.97,20.98,20.91,20.92,7231860.0,17.1223,17.1305,17.0733,17.0815,7231860.0
2018-07-18 10:30:00,20.92,20.95,20.91,20.93,6440130.0,17.0815,17.106,17.0733,17.0896,6440130.0
2018-07-18 11:00:00,20.93,20.97,20.91,20.96,4763410.0,17.0896,17.1223,17.0733,17.1141,4763410.0
2018-07-18 11:30:00,20.96,20.97,20.93,20.94,7841900.0,17.1141,17.1223,17.0896,17.0978,7841900.0
2018-07-18 12:00:00,20.94,20.98,20.93,20.95,4344900.0,17.0978,17.1305,17.0896,17.106,4344900.0
2018-07-18 12:30:00,20.95,20.96,20.9,20.95,2953800.0,17.106,17.1141,17.0652,17.106,2953800.0
2018-07-18 13:00:00,20.94,20.97,20.93,20.96,2733570.0,17.0978,17.1223,17.0896,17.1141,2733570.0
2018-07-18 13:30:00,20.96,20.98,20.93,20.96,2820090.0,17.1141,17.1305,17.0896,17.1141,2820090.0
2018-07-18 14:00:00,20.96,20.98,20.9,20.91,3159200.0,17.1141,17.1305,17.0652,17.0733,3159200.0
2018-07-18 14:30:00,20.91,20.93,20.85,20.91,4427380.0,17.0733,17.0896,17.0243,17.0733,4427380.0
2018-07-18 15:00:00,20.91,20.98,20.91,20.94,3652130.0,17.0733,17.1305,17.0733,17.0978,3652130.0
2018-07-18 15:30:00,20.94,20.96,20.86,20.88,4715260.0,17.0978,17.1141,17.0325,17.0488,4715260.0
2018-07-19 09:30:00,20.81,21.12,20.8,20.99,8060320.0,16.9917,17.2448,16.9835,17.1386,8060320.0
2018-07-19 10:00:00,20.98,20.99,20.91,20.94,4044330.0,17.1305,17.1386,17.0733,17.0978,4044330.0
2018-07-19 10:30:00,20.94,21.04,20.92,21.01,3286800.0,17.0978,17.1795,17.0815,17.155,3286800.0
2018-07-19 11:00:00,21.0,21.07,20.98,21.04,3657690.0,17.1468,17.204,17.1305,17.1795,3657690.0
2018-07-19 11:30:00,21.04,21.06,21.01,21.02,3185240.0,17.1795,17.1958,17.155,17.1631,3185240.0
2018-07-19 12:00:00,21.02,21.03,20.94,20.95,3349430.0,17.1631,17.1713,17.0978,17.106,3349430.0
2018-07-19 12:30:00,20.95,20.96,20.83,20.95,2285770.0,17.106,17.1141,17.008,17.106,2285770.0
2018-07-19 13:00:00,20.95,21.04,20.95,21.03,2256250.0,17.106,17.1795,17.106,17.1713,2256250.0
2018-07-19 13:30:00,21.03,21.06,21.0,21.04,1941420.0,17.1713,17.1958,17.1468,17.1795,1941420.0
2018-07-19 14:00:00,21.04,21.1,21.03,21.05,3363910.0,17.1795,17.2285,17.1713,17.1876,3363910.0
2018-07-19 14:30:00,21.05,21.13,21.05,21.11,5148440.0,17.1876,17.253,17.1876,17.2366,5148440.0
2018-07-19 15:00:00,21.11,21.11,21.02,21.03,3296150.0,17.2366,17.2366,17.1631,17.1713,3296150.0
2018-07-19 15:30:00,21.02,21.15,20.98,21.04,5725830.0,17.1631,17.2693,17.1305,17.1795,5725830.0
2018-07-20 09:30:00,21.01,21.1,20.88,21.0,7325210.0,17.155,17.2285,17.0488,17.1468,7325210.0
2018-07-20 10:00:00,21.0,21.01,20.93,20.93,4419720.0,17.1468,17.155,17.0896,17.0896,4419720.0
2018-07-20 10:30:00,20.93,20.97,20.92,20.96,4369070.0,17.0896,17.1223,17.0815,17.1141,4369070.0
2018-07-20 11:00:00,20.96,20.96,20.9,20.9,4316790.0,17.1141,17.1141,17.0652,17.0652,4316790.0
2018-07-20 11:30:00,20.9,20.98,20.9,20.97,2721790.0,17.0652,17.1305,17.0652,17.1223,2721790.0
2018-07-20 12:00:00,20.97,20.99,20.94,20.96,3333140.0,17.1223,17.1386,17.0978,17.1141,3333140.0
2018-07-20 12:30:00,20.96,21.06,20.94,21.05,2762880.0,17.1141,17.1958,17.0978,17.1876,2762880.0
2018-07-20 13:00:00,21.05,21.08,21.04,21.08,2766410.0,17.1876,17.2121,17.1795,17.2121,2766410.0
2018-07-20 13:30:00,21.07,21.12,21.03,21.09,2863260.0,17.204,17.2448,17.1713,17.2203,2863260.0
2018-07-20 14:00:00,21.09,21.11,21.03,21.05,3150580.0,17.2203,17.2366,17.1713,17.1876,3150580.0
2018-07-20 14:30:00,21.05,21.09,21.0,21.08,2421520.0,17.1876,17.2203,17.1468,17.2121,2421520.0
2018-07-20 15:00:00,21.08,21.09,21.0,21.05,3425830.0,17.2121,17.2203,17.1468,17.1876,3425830.0
2018-07-20 15:30:00,21.05,21.08,21.02,21.03,5153530.0,17.1876,17.2121,17.1631,17.1713,5153530.0
2018-07-23 09:30:00,21.02,21.34,21.02,21.28,7728090.0,17.1631,17.4244,17.1631,17.3754,7728090.0
2018-07-23 10:00:00,21.27,21.45,21.25,21.33,6577020.0,17.3673,17.5142,17.3509,17.4163,6577020.0
2018-07-23 10:30:00,21.33,21.35,21.25,21.35,4627120.0,17.4163,17.4326,17.3509,17.4326,4627120.0
2018-07-23 11:00:00,21.34,21.4,21.32,21.34,4899680.0,17.4244,17.4734,17.4081,17.4244,4899680.0
2018-07-23 11:30:00,21.34,21.4,21.33,21.39,5338800.0,17.4244,17.4734,17.4163,17.4652,5338800.0
2018-07-23 12:00:00,21.39,21.48,21.38,21.41,4600660.0,17.4652,17.5387,17.4571,17.4816,4600660.0
2018-07-23 12:30:00,21.41,21.56,21.41,21.53,3755750.0,17.4816,17.6041,17.4816,17.5796,3755750.0
2018-07-23 13:00:00,21.53,21.59,21.53,21.58,3654420.0,17.5796,17.6285,17.5796,17.6204,3654420.0
2018-07-23 13:30:00,21.58,21.7,21.56,21.63,4891700.0,17.6204,17.7184,17.6041,17.6612,4891700.0
2018-07-23 14:00:00,21.63,21.67,21.55,21.6,5605860.0,17.6612,17.6939,17.5959,17.6367,5605860.0
2018-07-23 14:30:00,21.6,21.74,21.59,21.73,5567860.0,17.6367,17.751,17.6285,17.7429,5567860.0
2018-07-23 15:00:00,21.73,21.86,21.73,21.8,5214440.0,17.7429,17.849,17.7429,17.8,5214440.0
2018-07-23 15:30:00,21.8,21.83,21.65,21.67,6702700.0,17.8,17.8245,17.6775,17.6939,6702700.0
2018-07-24 09:30:00,21.78,21.87,21.72,21.84,9703880.0,17.7837,17.8572,17.7347,17.8327,9703880.0
2018-07-24 10:00:00,21.84,22.04,21.82,21.94,8352240.0,17.8327,17.996,17.8163,17.9143,8352240.0
2018-07-24 10:30:00,21.95,21.98,21.85,21.86,5945200.0,17.9225,17.947,17.8408,17.849,5945200.0
2018-07-24 11:00:00,21.86,21.89,21.67,21.81,6757860.0,17.849,17.8735,17.6939,17.8082,6757860.0
2018-07-24 11:30:00,21.81,21.83,21.74,21.79,4338250.0,17.8082,17.8245,17.751,17.7919,4338250.0
2018-07-24 12:00:00,21.79,21.9,21.79,21.89,2908640.0,17.7919,17.8817,17.7919,17.8735,2908640.0
2018-07-24 12:30:00,21.89,21.95,21.8,21.81,3708800.0,17.8735,17.9225,17.8,17.8082,3708800.0
2018-07-24 13:00:00,21.81,21.91,21.79,21.89,3005040.0,17.8082,17.8898,17.7919,17.8735,3005040.0
2018-07-24 13:30:00,21.89,21.9,21.76,21.8,3491230.0,17.8735,17.8817,17.7674,17.8,3491230.0
2018-07-24 14:00:00,21.8,21.81,21.7,21.72,3554880.0,17.8,17.8082,17.7184,17.7347,3554880.0
2018-07-24 14:30:00,21.72,21.74,21.6,21.69,4478320.0,17.7347,17.751,17.6367,17.7102,4478320.0
2018-07-24 15:00:00,21.69,21.78,21.69,21.77,3718650.0,17.7102,17.7837,17.7102,17.7755,3718650.0
2018-07-24 15:30:00,21.77,21.79,21.69,21.76,7101370.0,17.7755,17.7919,17.7102,17.7674,7101370.0
2018-07-25 09:30:00,21.77,22.19,21.77,22.04,8285840.0,17.7755,18.1185,17.7755,17.996,8285840.0
2018-07-25 10:00:00,22.05,22.08,21.95,22.07,6781570.0,18.0041,18.0286,17.9225,18.0205,6781570.0
2018-07-25 10:30:00,22.07,22.2,22.0,22.16,6362850.0,18.0205,18.1266,17.9633,18.094,6362850.0
2018-07-25 11:00:00,22.18,22.29,22.15,22.25,4830570.0,18.1103,18.2001,18.0858,18.1674,4830570.0
2018-07-25 11:30:00,22.26,22.36,22.14,22.36,5406960.0,18.1756,18.2573,18.0776,18.2573,5406960.0
2018-07-25 12:00:00,22.36,22.43,22.31,22.4,3382620.0,18.2573,18.3144,18.2164,18.2899,3382620.0
2018-07-25 12:30:00,22.4,22.5,22.39,22.5,4147760.0,18.2899,18.3716,18.2818,18.3716,4147760.0
2018-07-25 13:00:00,22.5,22.5,22.35,22.36,3980390.0,18.3716,18.3716,18.2491,18.2573,3980390.0
2018-07-25 13:30:00,22.36,22.56,22.35,22.54,3486250.0,18.2573,18.4206,18.2491,18.4042,3486250.0
2018-07-25 14:00:00,22.54,22.83,22.52,22.8,6387310.0,18.4042,18.641,18.3879,18.6165,6387310.0
2018-07-25 14:30:00,22.8,22.87,22.63,22.67,5936890.0,18.6165,18.6737,18.4777,18.5104,5936890.0
2018-07-25 15:00:00,22.67,22.69,22.41,22.44,7848280.0,18.5104,18.5267,18.2981,18.3226,7848280.0
2018-07-25 15:30:00,22.44,22.65,22.43,22.6,9529010.0,18.3226,18.4941,18.3144,18.4532,9529010.0
2018-07-26 09:30:00,22.65,22.98,22.61,22.66,9765480.0,18.4941,18.7635,18.4614,18.5022,9765480.0
2018-07-26 10:00:00,22.66,22.73,22.53,22.59,7335520.0,18.5022,18.5594,18.3961,18.4451,7335520.0
2018-07-26 10:30:00,22.58,22.69,22.52,22.57,7119750.0,18.4369,18.5267,18.3879,18.4287,7119750.0
2018-07-26 11:00:00,22.57,22.67,22.51,22.63,5855960.0,18.4287,18.5104,18.3797,18.4777,5855960.0
2018-07-26 11:30:00,22.63,22.63,22.4,22.48,6261030.0,18.4777,18.4777,18.2899,18.3552,6261030.0
2018-07-26 12:00:00,22.48,22.49,22.16,22.26,4204330.0,18.3552,18.3634,18.094,18.1756,4204330.0
2018-07-26 12:30:00,22.25,22.3,22.18,22.24,3044740.0,18.1674,18.2083,18.1103,18.1593,3044740.0
2018-07-26 13:00:00,22.24,22.38,22.23,22.36,3272000.0,18.1593,18.2736,18.1511,18.2573,3272000.0
2018-07-26 13:30:00,22.36,22.49,22.35,22.37,3053700.0,18.2573,18.3634,18.2491,18.2654,3053700.0
2018-07-26 14:00:00,22.37,22.4,22.32,22.38,3419560.0,18.2654,18.2899,18.2246,18.2736,3419560.0
2018-07-26 14:30:00,22.38,22.55,22.38,22.5,3588820.0,18.2736,18.4124,18.2736,18.3716,3588820.0
2018-07-26 15:00:00,22.5,22.54,22.42,22.52,3624840.0,18.3716,18.4042,18.3063,18.3879,3624840.0
2018-07-26 15:30:00,22.52,22.53,22.27,22.32,6675530.0,18.3879,18.3961,18.1838,18.2246,6675530.0
2018-07-27 09:30:00,22.41,22.77,22.37,22.68,6691920.0,18.2981,18.592,18.2654,18.5185,6691920.0
2018-07-27 10:00:00,22.68,22.93,22.65,22.86,6205390.0,18.5185,18.7227,18.4941,18.6655,6205390.0
2018-07-27 10:30:00,22.86,22.87,22.56,22.59,5205530.0,18.6655,18.6737,18.4206,18.4451,5205530.0
2018-07-27 11:00:00,22.59,22.66,22.5,22.54,5407490.0,18.4451,18.5022,18.3716,18.4042,5407490.0
2018-07-27 11:30:00,22.54,22.61,22.46,22.46,3821380.0,18.4042,18.4614,18.3389,18.3389,3821380.0
2018-07-27 12:00:00,22.46,22.47,22.34,22.34,3948110.0,18.3389,18.3471,18.2409,18.2409,3948110.0
2018-07-27 12:30:00,22.35,22.35,22.23,22.32,4505420.0,18.2491,18.2491,18.1511,18.2246,4505420.0
2018-07-27 13:00:00,22.31,22.31,22.21,22.28,3944750.0,18.2164,18.2164,18.1348,18.1919,3944750.0
2018-07-27 13:30:00,22.28,22.34,22.25,22.34,2611800.0,18.1919,18.2409,18.1674,18.2409,2611800.0
2018-07-27 14:00:00,22.34,22.34,22.25,22.28,2518920.0,18.2409,18.2409,18.1674,18.1919,2518920.0
2018-07-27 14:30:00,22.27,22.29,22.22,22.23,3212160.0,18.1838,18.2001,18.143,18.1511,3212160.0
2018-07-27 15:00:00,22.23,22.42,22.23,22.35,4060800.0,18.1511,18.3063,18.1511,18.2491,4060800.0
2018-07-27 15:30:00,22.36,22.39,22.01,22.09,9054830.0,18.2573,18.2818,17.9715,18.0368,9054830.0
2018-07-30 09:30:00,22.08,22.67,22.08,22.66,8503270.0,18.0286,18.5104,18.0286,18.5022,8503270.0
2018-07-30 10:00:00,22.65,22.7,22.53,22.64,5332740.0,18.4941,18.5349,18.3961,18.4859,5332740.0
2018-07-30 10:30:00,22.63,22.65,22.45,22.5,4893130.0,18.4777,18.4941,18.3308,18.3716,4893130.0
2018-07-30 11:00:00,22.5,22.54,22.45,22.48,4406660.0,18.3716,18.4042,18.3308,18.3552,4406660.0
2018-07-30 11:30:00,22.48,22.57,22.46,22.54,4404400.0,18.3552,18.4287,18.3389,18.4042,4404400.0
2018-07-30 12:00:00,22.54,22.64,22.49,22.6,2830270.0,18.4042,18.4859,18.3634,18.4532,2830270.0
2018-07-30 12:30:00,22.6,22.6,22.37,22.51,3600520.0,18.4532,18.4532,18.2654,18.3797,3600520.0
2018-07-30 13:00:00,22.5,22.66,22.46,22.65,3168290.0,18.3716,18.5022,18.3389,18.4941,3168290.0
2018-07-30 13:30:00,22.65,22.8,22.64,22.76,2810340.0,18.4941,18.6165,18.4859,18.5839,2810340.0
2018-07-30 14:00:00,22.76,22.76,22.28,22.47,6300190.0,18.5839,18.5839,18.1919,18.3471,6300190.0
2018-07-30 14:30:00,22.47,22.64,22.47,22.55,4653250.0,18.3471,18.4859,18.3471,18.4124,4653250.0
2018-07-30 15:00:00,22.55,22.6,22.49,22.54,4208170.0,18.4124,18.4532,18.3634,18.4042,4208170.0
2018-07-30 15:30:00,22.53,22.64,22.47,22.52,6704540.0,18.3961,18.4859,18.3471,18.3879,6704540.0
2018-07-31 09:30:00,22.67,22.88,22.54,22.59,6231530.0,18.5104,18.6819,18.4042,18.4451,6231530.0
2018-07-31 10:00:00,22.58,22.61,22.44,22.49,3712200.0,18.4369,18.4614,18.3226,18.3634,3712200.0
2018-07-31 10:30:00,22.49,22.51,22.35,22.35,3865610.0,18.3634,18.3797,18.2491,18.2491,3865610.0
2018-07-31 11:00:00,22.35,22.36,22.18,22.2,5067620.0,18.2491,18.2573,18.1103,18.1266,5067620.0
2018-07-31 11:30:00,22.2,22.41,22.16,22.33,4264260.0,18.1266,18.2981,18.094,18.2328,4264260.0
2018-07-31 12:00:00,22.33,22.4,22.25,22.33,3161390.0,18.2328,18.2899,18.1674,18.2328,3161390.0
2018-07-31 12:30:00,22.33,22.39,22.29,22.37,2059950.0,18.2328,18.2818,18.2001,18.2654,2059950.0
2018-07-31 13:00:00,22.38,22.39,22.32,22.33,1804740.0,18.2736,18.2818,18.2246,18.2328,1804740.0
2018-07-31 13:30:00,22.33,22.37,22.31,22.32,1732920.0,18.2328,18.2654,18.2164,18.2246,1732920.0
2018-07-31 14:00:00,22.32,22.34,22.28,22.31,2285580.0,18.2246,18.2409,18.1919,18.2164,2285580.0
2018-07-31 14:30:00,22.31,22.31,22.22,22.24,3400270.0,18.2164,18.2164,18.143,18.1593,3400270.0
2018-07-31 15:00:00,22.24,22.34,22.18,22.32,4150380.0,18.1593,18.2409,18.1103,18.2246,4150380.0
2018-07-31 15:30:00,22.32,22.38,22.15,22.18,6390420.0,18.2246,18.2736,18.0858,18.1103,6390420.0
2018-08-01 09:30:00,22.33,22.39,22.01,22.09,4070970.0,18.2328,18.2818,17.9715,18.0368,4070970.0
2018-08-01 10:00:00,22.08,22.25,22.01,22.24,2978200.0,18.0286,18.1674,17.9715,18.1593,2978200.0
2018-08-01 10:30:00,22.24,22.26,22.09,22.09,1434610.0,18.1593,18.1756,18.0368,18.0368,1434610.0
2018-08-01 11:00:00,22.09,22.09,22.02,22.02,1603630.0,18.0368,18.0368,17.9796,17.9796,1603630.0
2018-08-01 11:30:00,22.02,22.03,21.89,21.91,1839410.0,17.9796,17.9878,17.8735,17.8898,1839410.0
2018-08-01 12:00:00,21.91,21.93,21.79,21.81,1792720.0,17.8898,17.9062,17.7919,17.8082,1792720.0
2018-08-01 12:30:00,21.81,21.84,21.78,21.8,1424170.0,17.8082,17.8327,17.7837,17.8,1424170.0
2018-08-01 13:00:00,21.8,21.81,21.73,21.79,1438520.0,17.8,17.8082,17.7429,17.7919,1438520.0
2018-08-01 13:30:00,21.79,21.81,21.76,21.78,901180.0,17.7919,17.8082,17.7674,17.7837,901180.0
2018-08-01 14:00:00,21.77,21.8,21.62,21.71,1807650.0,17.7755,17.8,17.653,17.7265,1807650.0
2018-08-01 14:30:00,21.71,21.71,21.63,21.67,1282070.0,17.7265,17.7265,17.6612,17.6939,1282070.0
2018-08-01 15:00:00,21.67,21.68,21.62,21.64,2242160.0,17.6939,17.702,17.653,17.6694,2242160.0
2018-08-01 15:30:00,21.65,21.76,21.65,21.68,5580680.0,17.6775,17.7674,17.6775,17.702,5580680.0
2018-08-02 09:30:00,21.43,21.56,21.33,21.43,5020940.0,17.4979,17.6041,17.4163,17.4979,5020940.0
2018-08-02 10:00:00,21.43,21.63,21.4,21.54,5786870.0,17.4979,17.6612,17.4734,17.5877,5786870.0
2018-08-02 10:30:00,21.54,21.77,21.53,21.6,2022580.0,17.5877,17.7755,17.5796,17.6367,2022580.0
2018-08-02 11:00:00,21.59,21.69,21.57,21.67,1346770.0,17.6285,17.7102,17.6122,17.6939,1346770.0
2018-08-02 11:30:00,21.67,21.78,21.64,21.68,2181640.0,17.6939,17.7837,17.6694,17.702,2181640.0
2018-08-02 12:00:00,21.68,21.72,21.64,21.69,2664790.0,17.702,17.7347,17.6694,17.7102,2664790.0
2018-08-02 12:30:00,21.69,21.73,21.67,21.69,2438270.0,17.7102,17.7429,17.6939,17.7102,2438270.0
2018-08-02 13:00:00,21.69,21.83,21.69,21.77,1167960.0,17.7102,17.8245,17.7102,17.7755,1167960.0
2018-08-02 13:30:00,21.78,21.81,21.69,21.7,950400.0,17.7837,17.8082,17.7102,17.7184,950400.0
2018-08-02 14:00:00,21.69,21.78,21.68,21.69,1156300.0,17.7102,17.7837,17.702,17.7102,1156300.0
2018-08-02 14:30:00,21.69,21.7,21.63,21.66,1000010.0,17.7102,17.7184,17.6612,17.6857,1000010.0
2018-08-02 15:00:00,21.66,21.7,21.65,21.69,937620.0,17.6857,17.7184,17.6775,17.7102,937620.0
2018-08-02 15:30:00,21.69,21.71,21.62,21.64,3686120.0,17.7102,17.7265,17.653,17.6694,3686120.0
2018-08-03 09:30:00,21.62,21.68,21.44,21.53,3055290.0,17.653,17.702,17.5061,17.5796,3055290.0
2018-08-03 10:00:00,21.52,21.59,21.51,21.57,1144930.0,17.5714,17.6285,17.5632,17.6122,1144930.0
2018-08-03 10:30:00,21.57,21.6,21.5,21.54,1484440.0,17.6122,17.6367,17.5551,17.5877,1484440.0
2018-08-03 11:00:00,21.54,21.56,21.49,21.55,1112650.0,17.5877,17.6041,17.5469,17.5959,1112650.0
2018-08-03 11:30:00,21.54,21.63,21.51,21.57,917310.0,17.5877,17.6612,17.5632,17.6122,917310.0
2018-08-03 12:00:00,21.57,21.62,21.57,21.59,871020.0,17.6122,17.653,17.6122,17.6285,871020.0
2018-08-03 12:30:00,21.6,21.61,21.55,21.6,546520.0,17.6367,17.6449,17.5959,17.6367,546520.0
2018-08-03 13:00:00,21.6,21.68,21.59,21.66,1403280.0,17.6367,17.702,17.6285,17.6857,1403280.0
2018-08-03 13:30:00,21.66,21.69,21.64,21.67,1673860.0,17.6857,17.7102,17.6694,17.6939,1673860.0
2018-08-03 14:00:00,21.67,21.69,21.65,21.68,1094920.0,17.6939,17.7102,17.6775,17.702,1094920.0
2018-08-03 14:30:00,21.67,21.69,21.66,21.69,454170.0,17.6939,17.7102,17.6857,17.7102,454170.0
2018-08-03 15:00:00,21.69,21.74,21.69,21.72,826790.0,17.7102,17.751,17.7102,17.7347,826790.0
2018-08-03 15:30:00,21.72,21.8,21.71,21.78,3505370.0,17.7347,17.8,17.7265,17.7837,3505370.0
2018-08-06 09:30:00,21.67,21.75,21.59,21.67,1689630.0,17.6939,17.7592,17.6285,17.6939,1689630.0
2018-08-06 10:00:00,21.68,21.76,21.67,21.69,1672360.0,17.702,17.7674,17.6939,17.7102,1672360.0
2018-08-06 10:30:00,21.68,21.73,21.66,21.68,1493960.0,17.702,17.7429,17.6857,17.702,1493960.0
2018-08-06 11:00:00,21.68,21.71,21.63,21.65,968490.0,17.702,17.7265,17.6612,17.6775,968490.0
2018-08-06 11:30:00,21.65,21.7,21.62,21.64,988690.0,17.6775,17.7184,17.653,17.6694,988690.0
2018-08-06 12:00:00,21.64,21.65,21.62,21.63,955870.0,17.6694,17.6775,17.653,17.6612,955870.0
2018-08-06 12:30:00,21.63,21.7,21.62,21.7,583380.0,17.6612,17.7184,17.653,17.7184,583380.0
2018-08-06 13:00:00,21.7,21.83,21.7,21.81,812910.0,17.7184,17.8245,17.7184,17.8082,812910.0
2018-08-06 13:30:00,21.81,21.81,21.69,21.72,764840.0,17.8082,17.8082,17.7102,17.7347,764840.0
2018-08-06 14:00:00,21.73,21.74,21.68,21.68,710050.0,17.7429,17.751,17.702,17.702,710050.0
2018-08-06 14:30:00,21.68,21.7,21.67,21.68,980250.0,17.702,17.7184,17.6939,17.702,980250.0
2018-08-06 15:00:00,21.68,21.7,21.66,21.68,1066760.0,17.702,17.7184,17.6857,17.702,1066760.0
2018-08-06 15:30:00,21.68,21.71,21.65,21.7,2407210.0,17.702,17.7265,17.6775,17.7184,2407210.0
2018-08-07 09:30:00,21.92,21.92,21.71,21.85,2054370.0,17.898,17.898,17.7265,17.8408,2054370.0
2018-08-07 10:00:00,21.85,21.95,21.85,21.93,1762670.0,17.8408,17.9225,17.8408,17.9062,1762670.0
2018-08-07 10:30:00,21.94,21.96,21.9,21.93,903400.0,17.9143,17.9307,17.8817,17.9062,903400.0
2018-08-07 11:00:00,21.93,22.18,21.91,22.11,2246900.0,17.9062,18.1103,17.8898,18.0531,2246900.0
2018-08-07 11:30:00,22.11,22.15,22.1,22.1,894980.0,18.0531,18.0858,18.045,18.045,894980.0
2018-08-07 12:00:00,22.11,22.13,22.06,22.06,715360.0,18.0531,18.0695,18.0123,18.0123,715360.0
2018-08-07 12:30:00,22.06,22.12,22.03,22.1,699370.0,18.0123,18.0613,17.9878,18.045,699370.0
2018-08-07 13:00:00,22.1,22.1,22.03,22.04,634810.0,18.045,18.045,17.9878,17.996,634810.0
2018-08-07 13:30:00,22.04,22.09,22.03,22.07,830690.0,17.996,18.0368,17.9878,18.0205,830690.0
2018-08-07 14:00:00,22.07,22.07,22.02,22.04,1540910.0,18.0205,18.0205,17.9796,17.996,1540910.0
2018-08-07 14:30:00,22.04,22.05,22.02,22.03,670370.0,17.996,18.0041,17.9796,17.9878,670370.0
2018-08-07 15:00:00,22.03,22.09,22.02,22.05,1174270.0,17.9878,18.0368,17.9796,18.0041,1174270.0
2018-08-07 15:30:00,22.05,22.06,22.0,22.04,3118300.0,18.0041,18.0123,17.9633,17.996,3118300.0
2018-08-08 09:30:00,22.05,22.12,21.93,21.98,1772620.0,18.0041,18.0613,17.9062,17.947,1772620.0
2018-08-08 10:00:00,21.98,22.07,21.96,22.01,886970.0,17.947,18.0205,17.9307,17.9715,886970.0
2018-08-08 10:30:00,22.02,22.11,22.0,22.09,633280.0,17.9796,18.0531,17.9633,18.0368,633280.0
2018-08-08 11:00:00,22.09,22.1,21.98,22.02,643640.0,18.0368,18.045,17.947,17.9796,643640.0
2018-08-08 11:30:00,22.02,22.04,21.93,21.94,428560.0,17.9796,17.996,17.9062,17.9143,428560.0
2018-08-08 12:00:00,21.94,21.98,21.9,21.97,762340.0,17.9143,17.947,17.8817,17.9388,762340.0
2018-08-08 12:30:00,21.97,22.03,21.96,21.99,617140.0,17.9388,17.9878,17.9307,17.9552,617140.0
2018-08-08 13:00:00,22.0,22.04,21.96,21.96,749590.0,17.9633,17.996,17.9307,17.9307,749590.0
2018-08-08 13:30:00,21.97,21.99,21.97,21.97,679120.0,17.9388,17.9552,17.9388,17.9388,679120.0
2018-08-08 14:00:00,21.97,22.02,21.97,22.0,478390.0,17.9388,17.9796,17.9388,17.9633,478390.0
2018-08-08 14:30:00,21.99,22.0,21.98,22.0,314630.0,17.9552,17.9633,17.947,17.9633,314630.0
2018-08-08 15:00:00,22.0,22.01,21.98,22.0,369850.0,17.9633,17.9715,17.947,17.9633,369850.0
2018-08-08 15:30:00,22.0,22.0,21.94,21.95,1920940.0,17.9633,17.9633,17.9143,17.9225,1920940.0
2018-08-09 09:30:00,22.02,22.03,21.77,21.81,1783260.0,17.9796,17.9878,17.7755,17.8082,1783260.0
2018-08-09 10:00:00,21.81,21.84,21.65,21.78,2053230.0,17.8082,17.8327,17.6775,17.7837,2053230.0
2018-08-09 10:30:00,21.77,21.79,21.71,21.72,1448070.0,17.7755,17.7919,17.7265,17.7347,1448070.0
2018-08-09 11:00:00,21.73,21.73,21.66,21.68,829530.0,17.7429,17.7429,17.6857,17.702,829530.0
2018-08-09 11:30:00,21.68,21.71,21.59,21.61,3041100.0,17.702,17.7265,17.6285,17.6449,3041100.0
2018-08-09 12:00:00,21.62,21.74,21.6,21.69,1372050.0,17.653,17.751,17.6367,17.7102,1372050.0
2018-08-09 12:30:00,21.69,21.72,21.66,21.67,685590.0,17.7102,17.7347,17.6857,17.6939,685590.0
2018-08-09 13:00:00,21.68,21.68,21.6,21.66,2124310.0,17.702,17.702,17.6367,17.6857,2124310.0
2018-08-09 13:30:00,21.66,21.75,21.65,21.72,737560.0,17.6857,17.7592,17.6775,17.7347,737560.0
2018-08-09 14:00:00,21.72,21.73,21.69,21.71,1484760.0,17.7347,17.7429,17.7102,17.7265,1484760.0
2018-08-09 14:30:00,21.7,21.74,21.7,21.71,642350.0,17.7184,17.751,17.7184,17.7265,642350.0
2018-08-09 15:00:00,21.71,21.76,21.69,21.7,1012140.0,17.7265,17.7674,17.7102,17.7184,1012140.0
2018-08-09 15:30:00,21.7,21.7,21.63,21.66,2517960.0,17.7184,17.7184,17.6612,17.6857,2517960.0
2018-08-10 09:30:00,21.28,21.45,21.08,21.14,4682260.0,17.3754,17.5142,17.2121,17.2611,4682260.0
2018-08-10 10:00:00,21.14,21.34,21.05,21.34,3717140.0,17.2611,17.4244,17.1876,17.4244,3717140.0
2018-08-10 10:30:00,21.33,21.39,21.26,21.32,1903220.0,17.4163,17.4652,17.3591,17.4081,1903220.0
2018-08-10 11:00:00,21.32,21.37,21.28,21.29,1611080.0,17.4081,17.4489,17.3754,17.3836,1611080.0
2018-08-10 11:30:00,21.29,21.36,21.28,21.31,1592030.0,17.3836,17.4407,17.3754,17.3999,1592030.0
2018-08-10 12:00:00,21.31,21.34,21.27,21.31,911120.0,17.3999,17.4244,17.3673,17.3999,911120.0
2018-08-10 12:30:00,21.31,21.33,21.28,21.29,979600.0,17.3999,17.4163,17.3754,17.3836,979600.0
2018-08-10 13:00:00,21.29,21.31,21.25,21.3,931230.0,17.3836,17.3999,17.3509,17.3918,931230.0
2018-08-10 13:30:00,21.3,21.3,21.19,21.21,1144880.0,17.3918,17.3918,17.3019,17.3183,1144880.0
2018-08-10 14:00:00,21.21,21.27,21.21,21.21,909040.0,17.3183,17.3673,17.3183,17.3183,909040.0
2018-08-10 14:30:00,21.21,21.26,21.21,21.22,1119560.0,17.3183,17.3591,17.3183,17.3264,1119560.0
2018-08-10 15:00:00,21.22,21.31,21.21,21.25,1424430.0,17.3264,17.3999,17.3183,17.3509,1424430.0
2018-08-10 15:30:00,21.25,21.27,21.2,21.23,4288290.0,17.3509,17.3673,17.3101,17.3346,4288290.0
2018-08-13 09:30:00,21.17,21.35,21.16,21.31,2955350.0,17.2856,17.4326,17.2774,17.3999,2955350.0
2018-08-13 10:00:00,21.31,21.4,21.3,21.37,2235710.0,17.3999,17.4734,17.3918,17.4489,2235710.0
2018-08-13 10:30:00,21.37,21.39,21.24,21.24,1658230.0,17.4489,17.4652,17.3428,17.3428,1658230.0
2018-08-13 11:00:00,21.25,21.28,21.18,21.2,1516000.0,17.3509,17.3754,17.2938,17.3101,1516000.0
2018-08-13 11:30:00,21.2,21.22,21.06,21.11,1806520.0,17.3101,17.3264,17.1958,17.2366,1806520.0
2018-08-13 12:00:00,21.11,21.13,21.04,21.07,1534700.0,17.2366,17.253,17.1795,17.204,1534700.0
2018-08-13 12:30:00,21.07,21.16,21.06,21.13,708290.0,17.204,17.2774,17.1958,17.253,708290.0
2018-08-13 13:00:00,21.12,21.17,21.1,21.14,702200.0,17.2448,17.2856,17.2285,17.2611,702200.0
2018-08-13 13:30:00,21.14,21.17,21.12,21.14,771400.0,17.2611,17.2856,17.2448,17.2611,771400.0
2018-08-13 14:00:00,21.14,21.21,21.13,21.21,1656260.0,17.2611,17.3183,17.253,17.3183,1656260.0
2018-08-13 14:30:00,21.21,21.24,21.19,21.22,1081150.0,17.3183,17.3428,17.3019,17.3264,1081150.0
2018-08-13 15:00:00,21.22,21.23,21.16,21.17,1194360.0,17.3264,17.3346,17.2774,17.2856,1194360.0
2018-08-13 15:30:00,21.17,21.18,21.09,21.11,3549450.0,17.2856,17.2938,17.2203,17.2366,3549450.0
2018-08-14 09:30:00,21.16,21.16,20.9,20.98,2019710.0,17.2774,17.2774,17.0652,17.1305,2019710.0
2018-08-14 10:00:00,20.97,21.02,20.89,20.94,1202880.0,17.1223,17.1631,17.057,17.0978,1202880.0
2018-08-14 10:30:00,20.94,21.0,20.91,20.98,1336200.0,17.0978,17.1468,17.0733,17.1305,1336200.0
2018-08-14 11:00:00,20.99,21.06,20.96,20.99,987290.0,17.1386,17.1958,17.1141,17.1386,987290.0
2018-08-14 11:30:00,20.97,21.01,20.92,20.99,789530.0,17.1223,17.155,17.0815,17.1386,789530.0
2018-08-14 12:00:00,20.99,21.02,20.97,21.01,480300.0,17.1386,17.1631,17.1223,17.155,480300.0
2018-08-14 12:30:00,21.0,21.01,20.9,20.9,554150.0,17.1468,17.155,17.0652,17.0652,554150.0
2018-08-14 13:00:00,20.9,20.91,20.83,20.87,897440.0,17.0652,17.0733,17.008,17.0407,897440.0
2018-08-14 13:30:00,20.87,20.97,20.85,20.93,1177580.0,17.0407,17.1223,17.0243,17.0896,1177580.0
2018-08-14 14:00:00,20.93,20.94,20.82,20.82,965070.0,17.0896,17.0978,16.9998,16.9998,965070.0
2018-08-14 14:30:00,20.82,20.87,20.79,20.85,1524800.0,16.9998,17.0407,16.9753,17.0243,1524800.0
2018-08-14 15:00:00,20.85,20.85,20.76,20.76,2295500.0,17.0243,17.0243,16.9508,16.9508,2295500.0
2018-08-14 15:30:00,20.77,20.78,20.68,20.73,5878710.0,16.959,16.9672,16.8855,16.9263,5878710.0
2018-08-15 09:30:00,20.51,20.65,20.39,20.46,3640710.0,16.7467,16.861,16.6487,16.7059,3640710.0
2018-08-15 10:00:00,20.46,20.46,20.28,20.38,2934310.0,16.7059,16.7059,16.5589,16.6406,2934310.0
2018-08-15 10:30:00,20.37,20.47,20.35,20.4,1613590.0,16.6324,16.7141,16.6161,16.6569,1613590.0
2018-08-15 11:00:00,20.39,20.5,20.38,20.42,1754230.0,16.6487,16.7385,16.6406,16.6732,1754230.0
2018-08-15 11:30:00,20.42,20.47,20.39,20.42,968610.0,16.6732,16.7141,16.6487,16.6732,968610.0
2018-08-15 12:00:00,20.42,20.52,20.35,20.51,1356420.0,16.6732,16.7549,16.6161,16.7467,1356420.0
2018-08-15 12:30:00,20.51,20.58,20.47,20.57,1968670.0,16.7467,16.8039,16.7141,16.7957,1968670.0
2018-08-15 13:00:00,20.57,20.66,20.57,20.62,1539320.0,16.7957,16.8692,16.7957,16.8365,1539320.0
2018-08-15 13:30:00,20.62,20.76,20.62,20.67,1619860.0,16.8365,16.9508,16.8365,16.8774,1619860.0
2018-08-15 14:00:00,20.67,20.73,20.61,20.69,2515840.0,16.8774,16.9263,16.8284,16.8937,2515840.0
2018-08-15 14:30:00,20.68,20.7,20.57,20.68,1637860.0,16.8855,16.9019,16.7957,16.8855,1637860.0
2018-08-15 15:00:00,20.68,20.7,20.6,20.63,1922000.0,16.8855,16.9019,16.8202,16.8447,1922000.0
2018-08-15 15:30:00,20.63,20.7,20.61,20.66,3232130.0,16.8447,16.9019,16.8284,16.8692,3232130.0
2018-08-16 09:30:00,20.78,20.82,20.67,20.68,2023870.0,16.9672,16.9998,16.8774,16.8855,2023870.0
2018-08-16 10:00:00,20.69,20.88,20.68,20.86,1669000.0,16.8937,17.0488,16.8855,17.0325,1669000.0
2018-08-16 10:30:00,20.87,20.89,20.73,20.74,1688760.0,17.0407,17.057,16.9263,16.9345,1688760.0
2018-08-16 11:00:00,20.73,20.81,20.73,20.8,1516030.0,16.9263,16.9917,16.9263,16.9835,1516030.0
2018-08-16 11:30:00,20.8,20.83,20.76,20.82,693580.0,16.9835,17.008,16.9508,16.9998,693580.0
2018-08-16 12:00:00,20.82,20.87,20.79,20.84,828250.0,16.9998,17.0407,16.9753,17.0162,828250.0
2018-08-16 12:30:00,20.84,20.86,20.79,20.82,846490.0,17.0162,17.0325,16.9753,16.9998,846490.0
2018-08-16 13:00:00,20.82,20.84,20.78,20.78,480940.0,16.9998,17.0162,16.9672,16.9672,480940.0
2018-08-16 13:30:00,20.78,20.82,20.77,20.77,841090.0,16.9672,16.9998,16.959,16.959,841090.0
2018-08-16 14:00:00,20.78,20.84,20.77,20.77,1007470.0,16.9672,17.0162,16.959,16.959,1007470.0
2018-08-16 14:30:00,20.78,20.84,20.75,20.83,1104620.0,16.9672,17.0162,16.9427,17.008,1104620.0
2018-08-16 15:00:00,20.83,20.85,20.82,20.83,1036010.0,17.008,17.0243,16.9998,17.008,1036010.0
2018-08-16 15:30:00,20.84,20.88,20.82,20.87,4764170.0,17.0162,17.0488,16.9998,17.0407,4764170.0
2018-08-17 09:30:00,20.8,20.96,20.55,20.93,3097920.0,16.9835,17.1141,16.7794,17.0896,3097920.0
2018-08-17 10:00:00,20.92,20.96,20.82,20.82,1900260.0,17.0815,17.1141,16.9998,16.9998,1900260.0
2018-08-17 10:30:00,20.82,20.92,20.82,20.91,1435380.0,16.9998,17.0815,16.9998,17.0733,1435380.0
2018-08-17 11:00:00,20.91,20.98,20.87,20.87,1490030.0,17.0733,17.1305,17.0407,17.0407,1490030.0
2018-08-17 11:30:00,20.87,20.95,20.85,20.93,2684950.0,17.0407,17.106,17.0243,17.0896,2684950.0
2018-08-17 12:00:00,20.93,21.0,20.89,21.0,1752290.0,17.0896,17.1468,17.057,17.1468,1752290.0
2018-08-17 12:30:00,21.0,21.01,20.94,20.95,1325210.0,17.1468,17.155,17.0978,17.106,1325210.0
2018-08-17 13:00:00,20.95,20.96,20.88,20.89,914270.0,17.106,17.1141,17.0488,17.057,914270.0
2018-08-17 13:30:00,20.89,20.96,20.88,20.95,1794390.0,17.057,17.1141,17.0488,17.106,1794390.0
2018-08-17 14:00:00,20.95,21.06,20.95,20.97,2043560.0,17.106,17.1958,17.106,17.1223,2043560.0
2018-08-17 14:30:00,20.97,21.12,20.96,21.06,2536720.0,17.1223,17.2448,17.1141,17.1958,2536720.0
2018-08-17 15:00:00,21.05,21.06,20.99,21.0,2221070.0,17.1876,17.1958,17.1386,17.1468,2221070.0
2018-08-17 15:30:00,21.0,21.01,20.89,20.93,4594400.0,17.1468,17.155,17.057,17.0896,4594400.0
2018-08-20 09:30:00,20.95,21.0,20.69,20.7,2681660.0,17.106,17.1468,16.8937,16.9019,2681660.0
2018-08-20 10:00:00,20.7,20.75,20.59,20.74,2582520.0,16.9019,16.9427,16.812,16.9345,2582520.0
2018-08-20 10:30:00,20.74,20.81,20.67,20.7,4039290.0,16.9345,16.9917,16.8774,16.9019,4039290.0
2018-08-20 11:00:00,20.7,20.7,20.63,20.65,2327040.0,16.9019,16.9019,16.8447,16.861,2327040.0
2018-08-20 11:30:00,20.65,20.75,20.65,20.71,1642400.0,16.861,16.9427,16.861,16.91,1642400.0
2018-08-20 12:00:00,20.71,20.79,20.7,20.75,1588920.0,16.91,16.9753,16.9019,16.9427,1588920.0
2018-08-20 12:30:00,20.75,20.79,20.68,20.7,1136520.0,16.9427,16.9753,16.8855,16.9019,1136520.0
2018-08-20 13:00:00,20.69,20.75,20.65,20.73,2507600.0,16.8937,16.9427,16.861,16.9263,2507600.0
2018-08-20 13:30:00,20.73,20.76,20.7,20.75,1596960.0,16.9263,16.9508,16.9019,16.9427,1596960.0
2018-08-20 14:00:00,20.76,20.76,20.71,20.71,1458730.0,16.9508,16.9508,16.91,16.91,1458730.0
2018-08-20 14:30:00,20.72,20.72,20.67,20.68,1254710.0,16.9182,16.9182,16.8774,16.8855,1254710.0
2018-08-20 15:00:00,20.68,20.69,20.65,20.69,1344160.0,16.8855,16.8937,16.861,16.8937,1344160.0
2018-08-20 15:30:00,20.68,20.7,20.59,20.67,7970200.0,16.8855,16.9019,16.812,16.8774,7970200.0
2018-08-21 09:30:00,20.75,20.89,20.71,20.86,2459430.0,16.9427,17.057,16.91,17.0325,2459430.0
2018-08-21 10:00:00,20.86,20.87,20.8,20.81,1577730.0,17.0325,17.0407,16.9835,16.9917,1577730.0
2018-08-21 10:30:00,20.81,20.92,20.79,20.91,1368630.0,16.9917,17.0815,16.9753,17.0733,1368630.0
2018-08-21 11:00:00,20.91,20.94,20.84,20.91,967480.0,17.0733,17.0978,17.0162,17.0733,967480.0
2018-08-21 11:30:00,20.91,21.0,20.91,20.96,758330.0,17.0733,17.1468,17.0733,17.1141,758330.0
2018-08-21 12:00:00,20.95,21.06,20.95,21.05,904630.0,17.106,17.1958,17.106,17.1876,904630.0
2018-08-21 12:30:00,21.05,21.14,21.02,21.11,868250.0,17.1876,17.2611,17.1631,17.2366,868250.0
2018-08-21 13:00:00,21.11,21.12,21.03,21.06,1571170.0,17.2366,17.2448,17.1713,17.1958,1571170.0
2018-08-21 13:30:00,21.06,21.14,21.01,21.03,1022170.0,17.1958,17.2611,17.155,17.1713,1022170.0
2018-08-21 14:00:00,21.02,21.08,21.0,21.07,1113790.0,17.1631,17.2121,17.1468,17.204,1113790.0
2018-08-21 14:30:00,21.06,21.11,21.02,21.04,1055670.0,17.1958,17.2366,17.1631,17.1795,1055670.0
2018-08-21 15:00:00,21.04,21.06,21.01,21.03,817910.0,17.1795,17.1958,17.155,17.1713,817910.0
2018-08-21 15:30:00,21.02,21.07,21.01,21.05,3298130.0,17.1631,17.204,17.155,17.1876,3298130.0
2018-08-22 09:30:00,21.04,21.17,20.9,20.93,1288200.0,17.1795,17.2856,17.0652,17.0896,1288200.0
2018-08-22 10:00:00,20.94,20.98,20.88,20.89,884100.0,17.0978,17.1305,17.0488,17.057,884100.0
2018-08-22 10:30:00,20.91,21.03,20.89,20.97,1322000.0,17.0733,17.1713,17.057,17.1223,1322000.0
2018-08-22 11:00:00,20.97,20.98,20.93,20.94,729930.0,17.1223,17.1305,17.0896,17.0978,729930.0
2018-08-22 11:30:00,20.94,21.01,20.91,20.99,1155120.0,17.0978,17.155,17.0733,17.1386,1155120.0
2018-08-22 12:00:00,20.99,21.04,20.95,21.0,1095700.0,17.1386,17.1795,17.106,17.1468,1095700.0
2018-08-22 12:30:00,21.01,21.01,20.86,20.86,1197350.0,17.155,17.155,17.0325,17.0325,1197350.0
2018-08-22 13:00:00,20.86,20.91,20.83,20.89,726770.0,17.0325,17.0733,17.008,17.057,726770.0
2018-08-22 13:30:00,20.89,20.9,20.85,20.86,843600.0,17.057,17.0652,17.0243,17.0325,843600.0
2018-08-22 14:00:00,20.87,20.88,20.78,20.82,937330.0,17.0407,17.0488,16.9672,16.9998,937330.0
2018-08-22 14:30:00,20.82,20.84,20.79,20.81,791640.0,16.9998,17.0162,16.9753,16.9917,791640.0
2018-08-22 15:00:00,20.81,20.86,20.81,20.82,1243530.0,16.9917,17.0325,16.9917,16.9998,1243530.0
2018-08-22 15:30:00,20.83,20.83,20.74,20.75,4756190.0,17.008,17.008,16.9345,16.9427,4756190.0
2018-08-23 09:30:00,20.77,20.85,20.69,20.81,2680080.0,16.959,17.0243,16.8937,16.9917,2680080.0
2018-08-23 10:00:00,20.81,20.91,20.77,20.8,1735580.0,16.9917,17.0733,16.959,16.9835,1735580.0
2018-08-23 10:30:00,20.8,20.83,20.74,20.79,1336110.0,16.9835,17.008,16.9345,16.9753,1336110.0
2018-08-23 11:00:00,20.78,20.8,20.68,20.7,1637210.0,16.9672,16.9835,16.8855,16.9019,1637210.0
2018-08-23 11:30:00,20.7,20.72,20.65,20.68,1313770.0,16.9019,16.9182,16.861,16.8855,1313770.0
2018-08-23 12:00:00,20.68,20.75,20.68,20.72,829230.0,16.8855,16.9427,16.8855,16.9182,829230.0
2018-08-23 12:30:00,20.71,20.74,20.67,20.68,1193530.0,16.91,16.9345,16.8774,16.8855,1193530.0
2018-08-23 13:00:00,20.68,20.7,20.67,20.69,742540.0,16.8855,16.9019,16.8774,16.8937,742540.0
2018-08-23 13:30:00,20.7,20.72,20.66,20.67,1251300.0,16.9019,16.9182,16.8692,16.8774,1251300.0
2018-08-23 14:00:00,20.67,20.71,20.67,20.69,854180.0,16.8774,16.91,16.8774,16.8937,854180.0
2018-08-23 14:30:00,20.7,20.7,20.64,20.64,1883170.0,16.9019,16.9019,16.8529,16.8529,1883170.0
2018-08-23 15:00:00,20.65,20.67,20.6,20.61,1844540.0,16.861,16.8774,16.8202,16.8284,1844540.0
2018-08-23 15:30:00,20.61,20.65,20.53,20.56,5344870.0,16.8284,16.861,16.763,16.7875,5344870.0
2018-08-24 09:30:00,20.64,20.65,20.47,20.61,2442990.0,16.8529,16.861,16.7141,16.8284,2442990.0
2018-08-24 10:00:00,20.61,20.74,20.61,20.74,918080.0,16.8284,16.9345,16.8284,16.9345,918080.0
2018-08-24 10:30:00,20.74,20.88,20.73,20.86,1463040.0,16.9345,17.0488,16.9263,17.0325,1463040.0
2018-08-24 11:00:00,20.87,20.87,20.7,20.83,795680.0,17.0407,17.0407,16.9019,17.008,795680.0
2018-08-24 11:30:00,20.84,20.89,20.83,20.84,514370.0,17.0162,17.057,17.008,17.0162,514370.0
2018-08-24 12:00:00,20.85,20.9,20.85,20.89,549610.0,17.0243,17.0652,17.0243,17.057,549610.0
2018-08-24 12:30:00,20.89,20.93,20.87,20.91,483620.0,17.057,17.0896,17.0407,17.0733,483620.0
2018-08-24 13:00:00,20.91,20.92,20.86,20.9,504950.0,17.0733,17.0815,17.0325,17.0652,504950.0
2018-08-24 13:30:00,20.9,20.9,20.86,20.86,284620.0,17.0652,17.0652,17.0325,17.0325,284620.0
2018-08-24 14:00:00,20.87,20.89,20.86,20.89,354850.0,17.0407,17.057,17.0325,17.057,354850.0
2018-08-24 14:30:00,20.89,20.89,20.86,20.86,428090.0,17.057,17.057,17.0325,17.0325,428090.0
2018-08-24 15:00:00,20.86,20.89,20.84,20.88,584930.0,17.0325,17.057,17.0162,17.0488,584930.0
2018-08-24 15:30:00,20.88,20.92,20.87,20.9,2293980.0,17.0488,17.0815,17.0407,17.0652,2293980.0
2018-08-27 09:30:00,21.03,21.05,20.86,20.99,1972100.0,17.1713,17.1876,17.0325,17.1386,1972100.0
2018-08-27 10:00:00,21.01,21.24,21.0,21.23,1689940.0,17.155,17.3428,17.1468,17.3346,1689940.0
2018-08-27 10:30:00,21.24,21.25,21.14,21.22,1013710.0,17.3428,17.3509,17.2611,17.3264,1013710.0
2018-08-27 11:00:00,21.21,21.24,21.14,21.15,700140.0,17.3183,17.3428,17.2611,17.2693,700140.0
2018-08-27 11:30:00,21.15,21.23,21.13,21.23,520940.0,17.2693,17.3346,17.253,17.3346,520940.0
2018-08-27 12:00:00,21.23,21.27,21.2,21.25,903990.0,17.3346,17.3673,17.3101,17.3509,903990.0
2018-08-27 12:30:00,21.25,21.28,21.22,21.27,679730.0,17.3509,17.3754,17.3264,17.3673,679730.0
2018-08-27 13:00:00,21.26,21.27,21.21,21.24,575210.0,17.3591,17.3673,17.3183,17.3428,575210.0
2018-08-27 13:30:00,21.25,21.32,21.24,21.29,995870.0,17.3509,17.4081,17.3428,17.3836,995870.0
2018-08-27 14:00:00,21.29,21.32,21.24,21.27,566550.0,17.3836,17.4081,17.3428,17.3673,566550.0
2018-08-27 14:30:00,21.27,21.39,21.27,21.37,1395430.0,17.3673,17.4652,17.3673,17.4489,1395430.0
2018-08-27 15:00:00,21.37,21.44,21.36,21.39,1593790.0,17.4489,17.5061,17.4407,17.4652,1593790.0
2018-08-27 15:30:00,21.39,21.41,21.28,21.3,2900990.0,17.4652,17.4816,17.3754,17.3918,2900990.0
2018-08-28 09:30:00,21.46,21.6,21.37,21.39,2680690.0,17.5224,17.6367,17.4489,17.4652,2680690.0
2018-08-28 10:00:00,21.4,21.47,21.35,21.36,1037200.0,17.4734,17.5306,17.4326,17.4407,1037200.0
2018-08-28 10:30:00,21.35,21.44,21.33,21.4,833030.0,17.4326,17.5061,17.4163,17.4734,833030.0
2018-08-28 11:00:00,21.39,21.43,21.32,21.38,690510.0,17.4652,17.4979,17.4081,17.4571,690510.0
2018-08-28 11:30:00,21.37,21.38,21.26,21.28,627770.0,17.4489,17.4571,17.3591,17.3754,627770.0
2018-08-28 12:00:00,21.28,21.36,21.26,21.33,548190.0,17.3754,17.4407,17.3591,17.4163,548190.0
2018-08-28 12:30:00,21.33,21.37,21.33,21.36,306570.0,17.4163,17.4489,17.4163,17.4407,306570.0
2018-08-28 13:00:00,21.36,21.36,21.29,21.29,524070.0,17.4407,17.4407,17.3836,17.3836,524070.0
2018-08-28 13:30:00,21.29,21.37,21.29,21.33,470480.0,17.3836,17.4489,17.3836,17.4163,470480.0
2018-08-28 14:00:00,21.34,21.39,21.34,21.39,511670.0,17.4244,17.4652,17.4244,17.4652,511670.0
2018-08-28 14:30:00,21.39,21.43,21.35,21.37,722780.0,17.4652,17.4979,17.4326,17.4489,722780.0
2018-08-28 15:00:00,21.38,21.43,21.37,21.42,745940.0,17.4571,17.4979,17.4489,17.4897,745940.0
2018-08-28 15:30:00,21.42,21.45,21.4,21.44,2128330.0,17.4897,17.5142,17.4734,17.5061,2128330.0
2018-08-29 09:30:00,21.48,21.51,21.35,21.42,1523150.0,17.5387,17.5632,17.4326,17.4897,1523150.0
2018-08-29 10:00:00,21.42,21.46,21.38,21.41,523790.0,17.4897,17.5224,17.4571,17.4816,523790.0
2018-08-29 10:30:00,21.41,21.5,21.4,21.49,1288170.0,17.4816,17.5551,17.4734,17.5469,1288170.0
2018-08-29 11:00:00,21.49,21.51,21.44,21.51,450350.0,17.5469,17.5632,17.5061,17.5632,450350.0
2018-08-29 11:30:00,21.51,21.58,21.5,21.55,679330.0,17.5632,17.6204,17.5551,17.5959,679330.0
2018-08-29 12:00:00,21.55,21.57,21.51,21.51,484640.0,17.5959,17.6122,17.5632,17.5632,484640.0
2018-08-29 12:30:00,21.51,21.51,21.45,21.5,776310.0,17.5632,17.5632,17.5142,17.5551,776310.0
2018-08-29 13:00:00,21.5,21.54,21.49,21.5,484340.0,17.5551,17.5877,17.5469,17.5551,484340.0
2018-08-29 13:30:00,21.49,21.5,21.47,21.5,335940.0,17.5469,17.5551,17.5306,17.5551,335940.0
2018-08-29 14:00:00,21.49,21.52,21.48,21.49,505350.0,17.5469,17.5714,17.5387,17.5469,505350.0
2018-08-29 14:30:00,21.49,21.51,21.47,21.5,385290.0,17.5469,17.5632,17.5306,17.5551,385290.0
2018-08-29 15:00:00,21.51,21.58,21.5,21.56,771660.0,17.5632,17.6204,17.5551,17.6041,771660.0
2018-08-29 15:30:00,21.56,21.58,21.49,21.5,2316860.0,17.6041,17.6204,17.5469,17.5551,2316860.0
2018-08-30 09:30:00,21.5,21.69,21.46,21.61,2463680.0,17.5551,17.7102,17.5224,17.6449,2463680.0
2018-08-30 10:00:00,21.61,21.62,21.57,21.59,1226350.0,17.6449,17.653,17.6122,17.6285,1226350.0
2018-08-30 10:30:00,21.58,21.63,21.57,21.61,915690.0,17.6204,17.6612,17.6122,17.6449,915690.0
2018-08-30 11:00:00,21.61,21.63,21.57,21.61,1525020.0,17.6449,17.6612,17.6122,17.6449,1525020.0
2018-08-30 11:30:00,21.61,21.63,21.56,21.63,632730.0,17.6449,17.6612,17.6041,17.6612,632730.0
2018-08-30 12:00:00,21.63,21.66,21.59,21.61,564340.0,17.6612,17.6857,17.6285,17.6449,564340.0
2018-08-30 12:30:00,21.61,21.68,21.6,21.67,480480.0,17.6449,17.702,17.6367,17.6939,480480.0
2018-08-30 13:00:00,21.66,21.68,21.59,21.6,1271690.0,17.6857,17.702,17.6285,17.6367,1271690.0
2018-08-30 13:30:00,21.61,21.63,21.58,21.6,689520.0,17.6449,17.6612,17.6204,17.6367,689520.0
2018-08-30 14:00:00,21.6,21.62,21.52,21.57,1429120.0,17.6367,17.653,17.5714,17.6122,1429120.0
2018-08-30 14:30:00,21.58,21.65,21.57,21.61,1282950.0,17.6204,17.6775,17.6122,17.6449,1282950.0
2018-08-30 15:00:00,21.61,21.62,21.55,21.62,1893310.0,17.6449,17.653,17.5959,17.653,1893310.0
2018-08-30 15:30:00,21.62,21.68,21.62,21.67,4233610.0,17.653,17.702,17.653,17.6939,4233610.0
2018-08-31 09:30:00,21.6,21.7,21.59,21.65,1369230.0,17.6367,17.7184,17.6285,17.6775,1369230.0
2018-08-31 10:00:00,21.65,21.72,21.64,21.71,1059800.0,17.6775,17.7347,17.6694,17.7265,1059800.0
2018-08-31 10:30:00,21.71,21.75,21.71,21.74,1022220.0,17.7265,17.7592,17.7265,17.751,1022220.0
2018-08-31 11:00:00,21.74,21.77,21.7,21.75,915820.0,17.751,17.7755,17.7184,17.7592,915820.0
2018-08-31 11:30:00,21.75,21.77,21.72,21.76,899670.0,17.7592,17.7755,17.7347,17.7674,899670.0
2018-08-31 12:00:00,21.76,21.79,21.74,21.76,761600.0,17.7674,17.7919,17.751,17.7674,761600.0
2018-08-31 12:30:00,21.76,21.79,21.74,21.79,604620.0,17.7674,17.7919,17.751,17.7919,604620.0
2018-08-31 13:00:00,21.8,21.85,21.79,21.82,961980.0,17.8,17.8408,17.7919,17.8163,961980.0
2018-08-31 13:30:00,21.81,21.84,21.81,21.82,891860.0,17.8082,17.8327,17.8082,17.8163,891860.0
2018-08-31 14:00:00,21.82,21.82,21.77,21.79,640280.0,17.8163,17.8163,17.7755,17.7919,640280.0
2018-08-31 14:30:00,21.79,21.82,21.79,21.8,549160.0,17.7919,17.8163,17.7919,17.8,549160.0
2018-08-31 15:00:00,21.8,21.83,21.78,21.8,1285560.0,17.8,17.8245,17.7837,17.8,1285560.0
2018-08-31 15:30:00,21.81,21.93,21.8,21.9,4193380.0,17.8082,17.9062,17.8,17.8817,4193380.0
2018-09-04 09:30:00,21.86,21.95,21.71,21.8,3765980.0,17.849,17.9225,17.7265,17.8,3765980.0
2018-09-04 10:00:00,21.8,21.93,21.8,21.92,1835160.0,17.8,17.9062,17.8,17.898,1835160.0
2018-09-04 10:30:00,21.92,21.96,21.88,21.95,1706610.0,17.898,17.9307,17.8653,17.9225,1706610.0
2018-09-04 11:00:00,21.94,22.03,21.87,21.98,2344600.0,17.9143,17.9878,17.8572,17.947,2344600.0
2018-09-04 11:30:00,21.98,22.0,21.95,21.96,1879520.0,17.947,17.9633,17.9225,17.9307,1879520.0
2018-09-04 12:00:00,21.96,21.99,21.89,21.95,1621370.0,17.9307,17.9552,17.8735,17.9225,1621370.0
2018-09-04 12:30:00,21.95,22.01,21.94,21.98,1420250.0,17.9225,17.9715,17.9143,17.947,1420250.0
2018-09-04 13:00:00,21.97,22.0,21.94,21.99,912870.0,17.9388,17.9633,17.9143,17.9552,912870.0
2018-09-04 13:30:00,21.99,22.01,21.96,21.99,896970.0,17.9552,17.9715,17.9307,17.9552,896970.0
2018-09-04 14:00:00,21.98,22.0,21.96,21.97,774470.0,17.947,17.9633,17.9307,17.9388,774470.0
2018-09-04 14:30:00,21.97,22.0,21.94,21.98,1103170.0,17.9388,17.9633,17.9143,17.947,1103170.0
2018-09-04 15:00:00,21.98,22.0,21.94,21.95,2010760.0,17.947,17.9633,17.9143,17.9225,2010760.0
2018-09-04 15:30:00,21.95,21.95,21.91,21.95,4340030.0,17.9225,17.9225,17.8898,17.9225,4340030.0
2018-09-05 09:30:00,22.0,22.14,21.96,22.1,3636610.0,17.9633,18.0776,17.9307,18.045,3636610.0
2018-09-05 10:00:00,22.1,22.15,21.98,22.06,3693560.0,18.045,18.0858,17.947,18.0123,3693560.0
2018-09-05 10:30:00,22.06,22.14,22.02,22.05,2057070.0,18.0123,18.0776,17.9796,18.0041,2057070.0
2018-09-05 11:00:00,22.06,22.09,21.99,22.05,1361300.0,18.0123,18.0368,17.9552,18.0041,1361300.0
2018-09-05 11:30:00,22.05,22.1,22.04,22.08,1216730.0,18.0041,18.045,17.996,18.0286,1216730.0
2018-09-05 12:00:00,22.08,22.11,22.07,22.09,1072550.0,18.0286,18.0531,18.0205,18.0368,1072550.0
2018-09-05 12:30:00,22.09,22.13,22.04,22.04,869210.0,18.0368,18.0695,17.996,17.996,869210.0
2018-09-05 13:00:00,22.04,22.13,22.01,22.13,1709430.0,17.996,18.0695,17.9715,18.0695,1709430.0
2018-09-05 13:30:00,22.12,22.13,22.07,22.12,1660460.0,18.0613,18.0695,18.0205,18.0613,1660460.0
2018-09-05 14:00:00,22.12,22.15,22.11,22.13,1238380.0,18.0613,18.0858,18.0531,18.0695,1238380.0
2018-09-05 14:30:00,22.13,22.16,22.1,22.15,1420110.0,18.0695,18.094,18.045,18.0858,1420110.0
2018-09-05 15:00:00,22.15,22.18,22.14,22.17,1287990.0,18.0858,18.1103,18.0776,18.1021,1287990.0
2018-09-05 15:30:00,22.17,22.18,22.07,22.14,3999180.0,18.1021,18.1103,18.0205,18.0776,3999180.0
2018-09-06 09:30:00,22.15,22.28,22.14,22.19,3779570.0,18.0858,18.1919,18.0776,18.1185,3779570.0
2018-09-06 10:00:00,22.2,22.21,21.77,21.81,5602290.0,18.1266,18.1348,17.7755,17.8082,5602290.0
2018-09-06 10:30:00,21.81,21.81,21.68,21.73,3138160.0,17.8082,17.8082,17.702,17.7429,3138160.0
2018-09-06 11:00:00,21.74,21.74,21.59,21.71,3324940.0,17.751,17.751,17.6285,17.7265,3324940.0
2018-09-06 11:30:00,21.71,21.75,21.63,21.65,2133890.0,17.7265,17.7592,17.6612,17.6775,2133890.0
2018-09-06 12:00:00,21.64,21.68,21.53,21.57,2334640.0,17.6694,17.702,17.5796,17.6122,2334640.0
2018-09-06 12:30:00,21.57,21.58,21.47,21.48,2032950.0,17.6122,17.6204,17.5306,17.5387,2032950.0
2018-09-06 13:00:00,21.48,21.54,21.42,21.5,1727120.0,17.5387,17.5877,17.4897,17.5551,1727120.0
2018-09-06 13:30:00,21.5,21.61,21.47,21.53,1982510.0,17.5551,17.6449,17.5306,17.5796,1982510.0
2018-09-06 14:00:00,21.53,21.56,21.39,21.42,1875010.0,17.5796,17.6041,17.4652,17.4897,1875010.0
2018-09-06 14:30:00,21.42,21.52,21.39,21.51,2675690.0,17.4897,17.5714,17.4652,17.5632,2675690.0
2018-09-06 15:00:00,21.51,21.63,21.51,21.63,3095710.0,17.5632,17.6612,17.5632,17.6612,3095710.0
2018-09-06 15:30:00,21.63,21.65,21.56,21.6,6782280.0,17.6612,17.6775,17.6041,17.6367,6782280.0
2018-09-07 09:30:00,22.42,23.11,22.4,22.94,21750460.0,18.3063,18.8697,18.2899,18.7308,21750460.0
2018-09-07 10:00:00,22.94,23.23,22.83,23.19,8658050.0,18.7308,18.9676,18.641,18.935,8658050.0
2018-09-07 10:30:00,23.19,23.5,23.16,23.41,7222150.0,18.935,19.1881,18.9105,19.1146,7222150.0
2018-09-07 11:00:00,23.4,23.54,23.27,23.35,6106460.0,19.1064,19.2208,19.0003,19.0656,6106460.0
2018-09-07 11:30:00,23.35,23.45,23.22,23.23,3184420.0,19.0656,19.1473,18.9595,18.9676,3184420.0
2018-09-07 12:00:00,23.23,23.24,22.95,23.0,4368080.0,18.9676,18.9758,18.739,18.7798,4368080.0
2018-09-07 12:30:00,23.0,23.09,22.99,23.08,2799280.0,18.7798,18.8533,18.7717,18.8452,2799280.0
2018-09-07 13:00:00,23.08,23.28,23.06,23.21,2171210.0,18.8452,19.0085,18.8288,18.9513,2171210.0
2018-09-07 13:30:00,23.22,23.28,23.04,23.04,1980900.0,18.9595,19.0085,18.8125,18.8125,1980900.0
2018-09-07 14:00:00,23.04,23.3,22.98,23.28,3409770.0,18.8125,19.0248,18.7635,19.0085,3409770.0
2018-09-07 14:30:00,23.28,23.3,23.19,23.3,2258800.0,19.0085,19.0248,18.935,19.0248,2258800.0
2018-09-07 15:00:00,23.29,23.33,23.2,23.33,2248630.0,19.0166,19.0493,18.9431,19.0493,2248630.0
2018-09-07 15:30:00,23.34,23.4,23.17,23.31,9731580.0,19.0574,19.1064,18.9186,19.033,9731580.0
2018-09-10 09:30:00,23.47,23.79,23.21,23.77,7130020.0,19.1636,19.4249,18.9513,19.4085,7130020.0
2018-09-10 10:00:00,23.78,23.79,23.63,23.65,3772170.0,19.4167,19.4249,19.2942,19.3106,3772170.0
2018-09-10 10:30:00,23.65,23.79,23.63,23.79,2642690.0,19.3106,19.4249,19.2942,19.4249,2642690.0
2018-09-10 11:00:00,23.78,23.92,23.74,23.87,3508700.0,19.4167,19.531,19.3841,19.4902,3508700.0
2018-09-10 11:30:00,23.88,23.89,23.78,23.87,2219360.0,19.4984,19.5065,19.4167,19.4902,2219360.0
2018-09-10 12:00:00,23.87,23.93,23.78,23.78,2433710.0,19.4902,19.5392,19.4167,19.4167,2433710.0
2018-09-10 12:30:00,23.78,23.88,23.78,23.86,1533070.0,19.4167,19.4984,19.4167,19.482,1533070.0
2018-09-10 13:00:00,23.86,23.89,23.8,23.81,1881780.0,19.482,19.5065,19.433,19.4412,1881780.0
2018-09-10 13:30:00,23.81,23.88,23.78,23.87,1350580.0,19.4412,19.4984,19.4167,19.4902,1350580.0
2018-09-10 14:00:00,23.87,23.95,23.86,23.95,1878580.0,19.4902,19.5555,19.482,19.5555,1878580.0
2018-09-10 14:30:00,23.94,24.0,23.92,23.99,2352580.0,19.5474,19.5963,19.531,19.5882,2352580.0
2018-09-10 15:00:00,23.99,24.04,23.98,24.0,3274490.0,19.5882,19.629,19.58,19.5963,3274490.0
2018-09-10 15:30:00,24.0,24.1,23.97,24.06,7174430.0,19.5963,19.678,19.5719,19.6453,7174430.0
2018-09-11 09:30:00,23.81,23.97,23.61,23.64,5101820.0,19.4412,19.5719,19.2779,19.3024,5101820.0
2018-09-11 10:00:00,23.65,23.66,23.32,23.34,4858800.0,19.3106,19.3187,19.0411,19.0574,4858800.0
2018-09-11 10:30:00,23.34,23.36,23.09,23.1,3712240.0,19.0574,19.0738,18.8533,18.8615,3712240.0
2018-09-11 11:00:00,23.1,23.21,23.04,23.18,3410670.0,18.8615,18.9513,18.8125,18.9268,3410670.0
2018-09-11 11:30:00,23.18,23.52,23.17,23.51,3418670.0,18.9268,19.2044,18.9186,19.1963,3418670.0
2018-09-11 12:00:00,23.52,23.54,23.33,23.36,2597750.0,19.2044,19.2208,19.0493,19.0738,2597750.0
2018-09-11 12:30:00,23.35,23.41,23.29,23.33,2042730.0,19.0656,19.1146,19.0166,19.0493,2042730.0
2018-09-11 13:00:00,23.33,23.33,23.22,23.28,2401920.0,19.0493,19.0493,18.9595,19.0085,2401920.0
2018-09-11 13:30:00,23.28,23.29,23.2,23.26,1346520.0,19.0085,19.0166,18.9431,18.9921,1346520.0
2018-09-11 14:00:00,23.26,23.3,23.22,23.28,1826600.0,18.9921,19.0248,18.9595,19.0085,1826600.0
2018-09-11 14:30:00,23.28,23.29,23.23,23.28,2018780.0,19.0085,19.0166,18.9676,19.0085,2018780.0
2018-09-11 15:00:00,23.27,23.29,23.21,23.25,2413920.0,19.0003,19.0166,18.9513,18.984,2413920.0
2018-09-11 15:30:00,23.25,23.3,23.21,23.26,5511190.0,18.984,19.0248,18.9513,18.9921,5511190.0
2018-09-12 09:30:00,22.81,23.09,22.61,22.66,6278770.0,18.6247,18.8533,18.4614,18.5022,6278770.0
2018-09-12 10:00:00,22.65,22.66,22.36,22.39,5032330.0,18.4941,18.5022,18.2573,18.2818,5032330.0
2018-09-12 10:30:00,22.4,22.47,22.28,22.39,4268480.0,18.2899,18.3471,18.1919,18.2818,4268480.0
2018-09-12 11:00:00,22.39,22.65,22.37,22.61,4295780.0,18.2818,18.4941,18.2654,18.4614,4295780.0
2018-09-12 11:30:00,22.61,22.75,22.59,22.6,2635600.0,18.4614,18.5757,18.4451,18.4532,2635600.0
2018-09-12 12:00:00,22.6,22.88,22.6,22.88,1899210.0,18.4532,18.6819,18.4532,18.6819,1899210.0
2018-09-12 12:30:00,22.88,22.88,22.8,22.82,1716440.0,18.6819,18.6819,18.6165,18.6329,1716440.0
2018-09-12 13:00:00,22.82,22.84,22.76,22.8,1723630.0,18.6329,18.6492,18.5839,18.6165,1723630.0
2018-09-12 13:30:00,22.8,22.91,22.79,22.9,1269020.0,18.6165,18.7063,18.6084,18.6982,1269020.0
2018-09-12 14:00:00,22.9,22.91,22.82,22.89,1711740.0,18.6982,18.7063,18.6329,18.69,1711740.0
2018-09-12 14:30:00,22.89,22.98,22.85,22.94,1421000.0,18.69,18.7635,18.6574,18.7308,1421000.0
2018-09-12 15:00:00,22.94,22.96,22.89,22.94,1640090.0,18.7308,18.7472,18.69,18.7308,1640090.0
2018-09-12 15:30:00,22.94,23.0,22.9,22.99,5046330.0,18.7308,18.7798,18.6982,18.7717,5046330.0
2018-09-13 09:30:00,23.37,23.51,23.11,23.49,3174430.0,19.0819,19.1963,18.8697,19.1799,3174430.0
2018-09-13 10:00:00,23.49,23.54,23.3,23.36,2834370.0,19.1799,19.2208,19.0248,19.0738,2834370.0
2018-09-13 10:30:00,23.37,23.46,23.32,23.46,990020.0,19.0819,19.1554,19.0411,19.1554,990020.0
2018-09-13 11:00:00,23.46,23.62,23.44,23.59,2133990.0,19.1554,19.2861,19.1391,19.2616,2133990.0
2018-09-13 11:30:00,23.59,23.73,23.51,23.72,2604220.0,19.2616,19.3759,19.1963,19.3677,2604220.0
2018-09-13 12:00:00,23.72,23.83,23.69,23.83,3051950.0,19.3677,19.4575,19.3432,19.4575,3051950.0
2018-09-13 12:30:00,23.83,23.92,23.77,23.9,2838940.0,19.4575,19.531,19.4085,19.5147,2838940.0
2018-09-13 13:00:00,23.9,23.92,23.66,23.72,1895400.0,19.5147,19.531,19.3187,19.3677,1895400.0
2018-09-13 13:30:00,23.73,23.77,23.67,23.73,1041350.0,19.3759,19.4085,19.3269,19.3759,1041350.0
2018-09-13 14:00:00,23.73,23.78,23.67,23.7,1523880.0,19.3759,19.4167,19.3269,19.3514,1523880.0
2018-09-13 14:30:00,23.7,23.76,23.68,23.7,1452700.0,19.3514,19.4004,19.3351,19.3514,1452700.0
2018-09-13 15:00:00,23.7,23.71,23.62,23.62,1529410.0,19.3514,19.3596,19.2861,19.2861,1529410.0
2018-09-13 15:30:00,23.62,23.63,23.51,23.54,4565770.0,19.2861,19.2942,19.1963,19.2208,4565770.0
2018-09-14 09:30:00,23.52,23.71,23.48,23.68,2870420.0,19.2044,19.3596,19.1718,19.3351,2870420.0
2018-09-14 10:00:00,23.68,23.69,23.49,23.55,1515500.0,19.3351,19.3432,19.1799,19.2289,1515500.0
2018-09-14 10:30:00,23.56,23.62,23.54,23.58,1837010.0,19.2371,19.2861,19.2208,19.2534,1837010.0
2018-09-14 11:00:00,23.58,23.58,23.45,23.49,1026050.0,19.2534,19.2534,19.1473,19.1799,1026050.0
2018-09-14 11:30:00,23.49,23.52,23.45,23.46,645860.0,19.1799,19.2044,19.1473,19.1554,645860.0
2018-09-14 12:00:00,23.46,23.48,23.37,23.43,1090490.0,19.1554,19.1718,19.0819,19.1309,1090490.0
2018-09-14 12:30:00,23.42,23.52,23.39,23.51,930260.0,19.1228,19.2044,19.0983,19.1963,930260.0
2018-09-14 13:00:00,23.51,23.6,23.49,23.59,839660.0,19.1963,19.2697,19.1799,19.2616,839660.0
2018-09-14 13:30:00,23.59,23.6,23.55,23.6,552410.0,19.2616,19.2697,19.2289,19.2697,552410.0
2018-09-14 14:00:00,23.59,23.69,23.59,23.68,805600.0,19.2616,19.3432,19.2616,19.3351,805600.0
2018-09-14 14:30:00,23.68,23.7,23.66,23.67,913270.0,19.3351,19.3514,19.3187,19.3269,913270.0
2018-09-14 15:00:00,23.67,23.7,23.62,23.63,1380690.0,19.3269,19.3514,19.2861,19.2942,1380690.0
2018-09-14 15:30:00,23.63,23.69,23.61,23.63,3146270.0,19.2942,19.3432,19.2779,19.2942,3146270.0
2018-09-17 09:30:00,24.0,24.03,23.72,23.98,5339840.0,19.5963,19.6208,19.3677,19.58,5339840.0
2018-09-17 10:00:00,23.98,23.99,23.87,23.9,2530470.0,19.58,19.5882,19.4902,19.5147,2530470.0
2018-09-17 10:30:00,23.9,23.92,23.79,23.89,1606170.0,19.5147,19.531,19.4249,19.5065,1606170.0
2018-09-17 11:00:00,23.89,23.91,23.77,23.79,1534070.0,19.5065,19.5229,19.4085,19.4249,1534070.0
2018-09-17 11:30:00,23.79,23.88,23.76,23.86,2051650.0,19.4249,19.4984,19.4004,19.482,2051650.0
2018-09-17 12:00:00,23.86,23.89,23.79,23.8,873500.0,19.482,19.5065,19.4249,19.433,873500.0
2018-09-17 12:30:00,23.8,23.8,23.71,23.76,1190220.0,19.433,19.433,19.3596,19.4004,1190220.0
2018-09-17 13:00:00,23.76,23.82,23.71,23.74,854300.0,19.4004,19.4494,19.3596,19.3841,854300.0
2018-09-17 13:30:00,23.74,23.79,23.67,23.79,1059460.0,19.3841,19.4249,19.3269,19.4249,1059460.0
2018-09-17 14:00:00,23.78,23.78,23.69,23.69,697860.0,19.4167,19.4167,19.3432,19.3432,697860.0
2018-09-17 14:30:00,23.69,23.7,23.63,23.66,1240940.0,19.3432,19.3514,19.2942,19.3187,1240940.0
2018-09-17 15:00:00,23.65,23.68,23.56,23.57,1647100.0,19.3106,19.3351,19.2371,19.2452,1647100.0
2018-09-17 15:30:00,23.57,23.59,23.43,23.48,4156520.0,19.2452,19.2616,19.1309,19.1718,4156520.0
2018-09-18 09:30:00,23.5,23.74,23.49,23.59,2703520.0,19.3282,19.5256,19.3199,19.4022,2703520.0
2018-09-18 10:00:00,23.59,23.95,23.52,23.85,3524080.0,19.4022,19.6983,19.3446,19.616,3524080.0
2018-09-18 10:30:00,23.86,24.1,23.82,24.07,2698250.0,19.6243,19.8216,19.5914,19.797,2698250.0
2018-09-18 11:00:00,24.07,24.1,23.97,24.0,2378920.0,19.797,19.8216,19.7147,19.7394,2378920.0
2018-09-18 11:30:00,24.0,24.1,23.94,23.99,1502920.0,19.7394,19.8216,19.6901,19.7312,1502920.0
2018-09-18 12:00:00,23.99,24.06,23.94,23.96,2035650.0,19.7312,19.7887,19.6901,19.7065,2035650.0
2018-09-18 12:30:00,23.96,24.02,23.96,23.99,1236270.0,19.7065,19.7558,19.7065,19.7312,1236270.0
2018-09-18 13:00:00,24.0,24.08,23.99,24.02,1314590.0,19.7394,19.8052,19.7312,19.7558,1314590.0
2018-09-18 13:30:00,24.02,24.11,24.0,24.11,1229660.0,19.7558,19.8299,19.7394,19.8299,1229660.0
2018-09-18 14:00:00,24.11,24.14,24.07,24.09,1759700.0,19.8299,19.8545,19.797,19.8134,1759700.0
2018-09-18 14:30:00,24.09,24.13,24.04,24.1,1721310.0,19.8134,19.8463,19.7723,19.8216,1721310.0
2018-09-18 15:00:00,24.1,24.11,24.07,24.1,2203400.0,19.8216,19.8299,19.797,19.8216,2203400.0
2018-09-18 15:30:00,24.09,24.09,23.94,23.97,5449070.0,19.8134,19.8134,19.6901,19.7147,5449070.0
2018-09-19 09:30:00,24.05,24.21,23.98,24.11,3097750.0,19.7805,19.9121,19.7229,19.8299,3097750.0
2018-09-19 10:00:00,24.1,24.25,24.08,24.2,2423860.0,19.8216,19.945,19.8052,19.9039,2423860.0
2018-09-19 10:30:00,24.19,24.22,24.09,24.11,1082430.0,19.8957,19.9203,19.8134,19.8299,1082430.0
2018-09-19 11:00:00,24.11,24.13,24.05,24.1,1377610.0,19.8299,19.8463,19.7805,19.8216,1377610.0
2018-09-19 11:30:00,24.1,24.15,24.08,24.09,1095950.0,19.8216,19.8628,19.8052,19.8134,1095950.0
2018-09-19 12:00:00,24.09,24.11,24.04,24.09,833480.0,19.8134,19.8299,19.7723,19.8134,833480.0
2018-09-19 12:30:00,24.1,24.14,24.07,24.14,1105720.0,19.8216,19.8545,19.797,19.8545,1105720.0
2018-09-19 13:00:00,24.14,24.14,24.09,24.12,905190.0,19.8545,19.8545,19.8134,19.8381,905190.0
2018-09-19 13:30:00,24.12,24.18,24.12,24.14,1060660.0,19.8381,19.8874,19.8381,19.8545,1060660.0
2018-09-19 14:00:00,24.14,24.15,24.08,24.09,1070370.0,19.8545,19.8628,19.8052,19.8134,1070370.0
2018-09-19 14:30:00,24.09,24.16,24.08,24.14,926800.0,19.8134,19.871,19.8052,19.8545,926800.0
2018-09-19 15:00:00,24.14,24.21,24.14,24.19,1362600.0,19.8545,19.9121,19.8545,19.8957,1362600.0
2018-09-19 15:30:00,24.19,24.21,24.16,24.18,3360630.0,19.8957,19.9121,19.871,19.8874,3360630.0
2018-09-20 09:30:00,24.3,24.42,24.17,24.21,3376750.0,19.9861,20.0848,19.8792,19.9121,3376750.0
2018-09-20 10:00:00,24.2,24.45,24.2,24.39,1379640.0,19.9039,20.1095,19.9039,20.0602,1379640.0
2018-09-20 10:30:00,24.39,24.41,24.32,24.35,1022440.0,20.0602,20.0766,20.0026,20.0273,1022440.0
2018-09-20 11:00:00,24.35,24.45,24.32,24.43,2217060.0,20.0273,20.1095,20.0026,20.0931,2217060.0
2018-09-20 11:30:00,24.43,24.47,24.39,24.42,962590.0,20.0931,20.126,20.0602,20.0848,962590.0
2018-09-20 12:00:00,24.42,24.48,24.4,24.47,893000.0,20.0848,20.1342,20.0684,20.126,893000.0
2018-09-20 12:30:00,24.47,24.5,24.43,24.45,1255130.0,20.126,20.1506,20.0931,20.1095,1255130.0
2018-09-20 13:00:00,24.45,24.53,24.45,24.5,1238540.0,20.1095,20.1753,20.1095,20.1506,1238540.0
2018-09-20 13:30:00,24.51,24.6,24.5,24.56,1342620.0,20.1589,20.2329,20.1506,20.2,1342620.0
2018-09-20 14:00:00,24.56,24.57,24.44,24.46,1377990.0,20.2,20.2082,20.1013,20.1177,1377990.0
2018-09-20 14:30:00,24.46,24.52,24.46,24.52,1430540.0,20.1177,20.1671,20.1177,20.1671,1430540.0
2018-09-20 15:00:00,24.51,24.58,24.51,24.52,1796250.0,20.1589,20.2164,20.1589,20.1671,1796250.0
2018-09-20 15:30:00,24.53,24.57,24.48,24.49,4996040.0,20.1753,20.2082,20.1342,20.1424,4996040.0
2018-09-21 09:30:00,24.63,24.76,24.54,24.74,8958370.0,20.2576,20.3645,20.1835,20.348,8958370.0
2018-09-21 10:00:00,24.73,24.77,24.58,24.63,3608460.0,20.3398,20.3727,20.2164,20.2576,3608460.0
2018-09-21 10:30:00,24.63,24.66,24.52,24.57,2176590.0,20.2576,20.2822,20.1671,20.2082,2176590.0
2018-09-21 11:00:00,24.57,24.76,24.53,24.73,1953240.0,20.2082,20.3645,20.1753,20.3398,1953240.0
2018-09-21 11:30:00,24.73,24.74,24.68,24.69,1438440.0,20.3398,20.348,20.2987,20.3069,1438440.0
2018-09-21 12:00:00,24.69,24.71,24.65,24.65,1319200.0,20.3069,20.3234,20.274,20.274,1319200.0
2018-09-21 12:30:00,24.65,24.75,24.65,24.74,1151420.0,20.274,20.3563,20.274,20.348,1151420.0
2018-09-21 13:00:00,24.74,24.81,24.74,24.74,1766720.0,20.348,20.4056,20.348,20.348,1766720.0
2018-09-21 13:30:00,24.75,24.79,24.72,24.79,906910.0,20.3563,20.3892,20.3316,20.3892,906910.0
2018-09-21 14:00:00,24.8,24.8,24.74,24.76,977030.0,20.3974,20.3974,20.348,20.3645,977030.0
2018-09-21 14:30:00,24.76,24.77,24.7,24.72,1116700.0,20.3645,20.3727,20.3151,20.3316,1116700.0
2018-09-21 15:00:00,24.72,24.81,24.72,24.8,2872030.0,20.3316,20.4056,20.3316,20.3974,2872030.0
2018-09-21 15:30:00,24.81,24.88,24.68,24.88,13693740.0,20.4056,20.4632,20.2987,20.4632,13693740.0
2018-09-24 09:30:00,24.81,25.01,24.73,24.98,4855690.0,20.4056,20.5701,20.3398,20.5454,4855690.0
2018-09-24 10:00:00,24.98,24.99,24.87,24.9,2338560.0,20.5454,20.5536,20.455,20.4796,2338560.0
2018-09-24 10:30:00,24.9,24.95,24.77,24.8,2262830.0,20.4796,20.5208,20.3727,20.3974,2262830.0
2018-09-24 11:00:00,24.8,24.91,24.78,24.85,3207900.0,20.3974,20.4879,20.3809,20.4385,3207900.0
2018-09-24 11:30:00,24.84,24.87,24.74,24.76,2692620.0,20.4303,20.455,20.348,20.3645,2692620.0
2018-09-24 12:00:00,24.77,24.81,24.76,24.79,1503170.0,20.3727,20.4056,20.3645,20.3892,1503170.0
2018-09-24 12:30:00,24.79,24.82,24.75,24.76,1976990.0,20.3892,20.4138,20.3563,20.3645,1976990.0
2018-09-24 13:00:00,24.76,24.8,24.76,24.78,870980.0,20.3645,20.3974,20.3645,20.3809,870980.0
2018-09-24 13:30:00,24.78,24.86,24.78,24.83,702170.0,20.3809,20.4467,20.3809,20.4221,702170.0
2018-09-24 14:00:00,24.83,24.86,24.82,24.84,1159580.0,20.4221,20.4467,20.4138,20.4303,1159580.0
2018-09-24 14:30:00,24.84,24.93,24.84,24.91,1271180.0,20.4303,20.5043,20.4303,20.4879,1271180.0
2018-09-24 15:00:00,24.9,24.94,24.89,24.92,1909020.0,20.4796,20.5125,20.4714,20.4961,1909020.0
2018-09-24 15:30:00,24.92,24.95,24.89,24.95,2926280.0,20.4961,20.5208,20.4714,20.5208,2926280.0
2018-09-25 09:30:00,24.9,24.93,24.78,24.82,3219140.0,20.4796,20.5043,20.3809,20.4138,3219140.0
2018-09-25 10:00:00,24.81,24.85,24.75,24.8,3502100.0,20.4056,20.4385,20.3563,20.3974,3502100.0
2018-09-25 10:30:00,24.8,24.8,24.61,24.62,3377930.0,20.3974,20.3974,20.2411,20.2493,3377930.0
2018-09-25 11:00:00,24.62,24.74,24.61,24.68,2496160.0,20.2493,20.348,20.2411,20.2987,2496160.0
2018-09-25 11:30:00,24.68,24.72,24.65,24.7,1405600.0,20.2987,20.3316,20.274,20.3151,1405600.0
2018-09-25 12:00:00,24.7,24.72,24.62,24.63,1098430.0,20.3151,20.3316,20.2493,20.2576,1098430.0
2018-09-25 12:30:00,24.63,24.64,24.59,24.6,1675540.0,20.2576,20.2658,20.2247,20.2329,1675540.0
2018-09-25 13:00:00,24.6,24.65,24.59,24.62,1703260.0,20.2329,20.274,20.2247,20.2493,1703260.0
2018-09-25 13:30:00,24.62,24.63,24.58,24.63,1494140.0,20.2493,20.2576,20.2164,20.2576,1494140.0
2018-09-25 14:00:00,24.63,24.67,24.61,24.65,2110110.0,20.2576,20.2905,20.2411,20.274,2110110.0
2018-09-25 14:30:00,24.65,24.66,24.63,24.64,1841140.0,20.274,20.2822,20.2576,20.2658,1841140.0
2018-09-25 15:00:00,24.64,24.66,24.63,24.65,1441150.0,20.2658,20.2822,20.2576,20.274,1441150.0
2018-09-25 15:30:00,24.65,24.77,24.64,24.77,6526550.0,20.274,20.3727,20.2658,20.3727,6526550.0
2018-09-26 09:30:00,24.56,24.8,24.55,24.77,2884780.0,20.2,20.3974,20.1918,20.3727,2884780.0
2018-09-26 10:00:00,24.76,24.79,24.67,24.69,2067830.0,20.3645,20.3892,20.2905,20.3069,2067830.0
2018-09-26 10:30:00,24.69,24.71,24.67,24.69,1678730.0,20.3069,20.3234,20.2905,20.3069,1678730.0
2018-09-26 11:00:00,24.69,24.73,24.67,24.7,963840.0,20.3069,20.3398,20.2905,20.3151,963840.0
2018-09-26 11:30:00,24.7,24.7,24.65,24.68,1422150.0,20.3151,20.3151,20.274,20.2987,1422150.0
2018-09-26 12:00:00,24.68,24.69,24.67,24.68,516420.0,20.2987,20.3069,20.2905,20.2987,516420.0
2018-09-26 12:30:00,24.68,24.7,24.67,24.7,604530.0,20.2987,20.3151,20.2905,20.3151,604530.0
2018-09-26 13:00:00,24.7,24.71,24.67,24.68,1261450.0,20.3151,20.3234,20.2905,20.2987,1261450.0
2018-09-26 13:30:00,24.68,24.73,24.67,24.72,920940.0,20.2987,20.3398,20.2905,20.3316,920940.0
2018-09-26 14:00:00,24.72,24.81,24.71,24.74,1096290.0,20.3316,20.4056,20.3234,20.348,1096290.0
2018-09-26 14:30:00,24.74,24.77,24.66,24.71,1303420.0,20.348,20.3727,20.2822,20.3234,1303420.0
2018-09-26 15:00:00,24.71,24.71,24.64,24.65,2525430.0,20.3234,20.3234,20.2658,20.274,2525430.0
2018-09-26 15:30:00,24.65,24.66,24.48,24.54,5254420.0,20.274,20.2822,20.1342,20.1835,5254420.0
2018-09-27 09:30:00,24.57,24.69,24.54,24.6,1480100.0,20.2082,20.3069,20.1835,20.2329,1480100.0
2018-09-27 10:00:00,24.61,24.68,24.55,24.62,1859700.0,20.2411,20.2987,20.1918,20.2493,1859700.0
2018-09-27 10:30:00,24.63,24.65,24.59,24.61,1523750.0,20.2576,20.274,20.2247,20.2411,1523750.0
2018-09-27 11:00:00,24.62,24.79,24.61,24.74,1754390.0,20.2493,20.3892,20.2411,20.348,1754390.0
2018-09-27 11:30:00,24.73,24.75,24.67,24.71,709370.0,20.3398,20.3563,20.2905,20.3234,709370.0
2018-09-27 12:00:00,24.71,24.71,24.57,24.58,1564850.0,20.3234,20.3234,20.2082,20.2164,1564850.0
2018-09-27 12:30:00,24.58,24.58,24.49,24.57,1128080.0,20.2164,20.2164,20.1424,20.2082,1128080.0
2018-09-27 13:00:00,24.57,24.65,24.55,24.64,1315170.0,20.2082,20.274,20.1918,20.2658,1315170.0
2018-09-27 13:30:00,24.64,24.66,24.63,24.65,1008440.0,20.2658,20.2822,20.2576,20.274,1008440.0
2018-09-27 14:00:00,24.65,24.68,24.61,24.61,1164670.0,20.274,20.2987,20.2411,20.2411,1164670.0
2018-09-27 14:30:00,24.61,24.7,24.61,24.69,1239850.0,20.2411,20.3151,20.2411,20.3069,1239850.0
2018-09-27 15:00:00,24.68,24.7,24.63,24.64,705050.0,20.2987,20.3151,20.2576,20.2658,705050.0
2018-09-27 15:30:00,24.64,24.66,24.59,24.65,2702020.0,20.2658,20.2822,20.2247,20.274,2702020.0
2018-09-28 09:30:00,24.55,24.64,24.4,24.47,2117990.0,20.1918,20.2658,20.0684,20.126,2117990.0
2018-09-28 10:00:00,24.47,24.5,24.39,24.47,1018650.0,20.126,20.1506,20.0602,20.126,1018650.0
2018-09-28 10:30:00,24.47,24.51,24.43,24.46,979100.0,20.126,20.1589,20.0931,20.1177,979100.0
2018-09-28 11:00:00,24.48,24.56,24.46,24.52,1370220.0,20.1342,20.2,20.1177,20.1671,1370220.0
2018-09-28 11:30:00,24.52,24.55,24.48,24.54,719250.0,20.1671,20.1918,20.1342,20.1835,719250.0
2018-09-28 12:00:00,24.54,24.62,24.53,24.61,1004120.0,20.1835,20.2493,20.1753,20.2411,1004120.0
2018-09-28 12:30:00,24.61,24.63,24.51,24.52,399450.0,20.2411,20.2576,20.1589,20.1671,399450.0
2018-09-28 13:00:00,24.52,24.57,24.48,24.57,631200.0,20.1671,20.2082,20.1342,20.2082,631200.0
2018-09-28 13:30:00,24.57,24.61,24.57,24.6,421880.0,20.2082,20.2411,20.2082,20.2329,421880.0
2018-09-28 14:00:00,24.59,24.65,24.54,24.65,690620.0,20.2247,20.274,20.1835,20.274,690620.0
2018-09-28 14:30:00,24.64,24.67,24.59,24.65,1706330.0,20.2658,20.2905,20.2247,20.274,1706330.0
2018-09-28 15:00:00,24.65,24.7,24.65,24.67,814590.0,20.274,20.3151,20.274,20.2905,814590.0
2018-09-28 15:30:00,24.67,24.68,24.61,24.67,2267350.0,20.2905,20.2987,20.2411,20.2905,2267350.0
2018-10-01 09:30:00,24.79,24.95,24.77,24.94,2548010.0,20.3892,20.5208,20.3727,20.5125,2548010.0
2018-10-01 10:00:00,24.94,25.09,24.94,25.03,1861050.0,20.5125,20.6359,20.5125,20.5865,1861050.0
2018-10-01 10:30:00,25.03,25.14,25.0,25.11,2025220.0,20.5865,20.677,20.5619,20.6523,2025220.0
2018-10-01 11:00:00,25.12,25.16,25.09,25.09,1199680.0,20.6606,20.6935,20.6359,20.6359,1199680.0
2018-10-01 11:30:00,25.09,25.21,25.09,25.14,1112480.0,20.6359,20.7346,20.6359,20.677,1112480.0
2018-10-01 12:00:00,25.14,25.2,25.12,25.17,1089530.0,20.677,20.7264,20.6606,20.7017,1089530.0
2018-10-01 12:30:00,25.17,25.22,25.11,25.11,1003550.0,20.7017,20.7428,20.6523,20.6523,1003550.0
2018-10-01 13:00:00,25.11,25.14,25.1,25.11,395730.0,20.6523,20.677,20.6441,20.6523,395730.0
2018-10-01 13:30:00,25.11,25.14,25.03,25.05,649350.0,20.6523,20.677,20.5865,20.603,649350.0
2018-10-01 14:00:00,25.06,25.07,24.99,25.01,895780.0,20.6112,20.6194,20.5536,20.5701,895780.0
2018-10-01 14:30:00,25.01,25.09,25.0,25.07,664800.0,20.5701,20.6359,20.5619,20.6194,664800.0
2018-10-01 15:00:00,25.07,25.14,25.05,25.07,1111410.0,20.6194,20.677,20.603,20.6194,1111410.0
2018-10-01 15:30:00,25.07,25.08,24.94,24.95,2873210.0,20.6194,20.6277,20.5125,20.5208,2873210.0
2018-10-02 09:30:00,24.91,25.1,24.84,25.1,2300490.0,20.4879,20.6441,20.4303,20.6441,2300490.0
2018-10-02 10:00:00,25.1,25.1,24.96,25.08,1124320.0,20.6441,20.6441,20.529,20.6277,1124320.0
2018-10-02 10:30:00,25.08,25.15,25.02,25.15,1056340.0,20.6277,20.6852,20.5783,20.6852,1056340.0
2018-10-02 11:00:00,25.15,25.17,25.04,25.07,1103810.0,20.6852,20.7017,20.5948,20.6194,1103810.0
2018-10-02 11:30:00,25.08,25.09,25.02,25.03,1667920.0,20.6277,20.6359,20.5783,20.5865,1667920.0
2018-10-02 12:00:00,25.03,25.06,24.98,25.03,772840.0,20.5865,20.6112,20.5454,20.5865,772840.0
2018-10-02 12:30:00,25.04,25.05,24.89,24.92,635060.0,20.5948,20.603,20.4714,20.4961,635060.0
2018-10-02 13:00:00,24.92,24.99,24.9,24.97,752660.0,20.4961,20.5536,20.4796,20.5372,752660.0
2018-10-02 13:30:00,24.97,24.97,24.9,24.93,1695650.0,20.5372,20.5372,20.4796,20.5043,1695650.0
2018-10-02 14:00:00,24.92,24.95,24.87,24.89,1028360.0,20.4961,20.5208,20.455,20.4714,1028360.0
2018-10-02 14:30:00,24.89,24.9,24.85,24.86,683160.0,20.4714,20.4796,20.4385,20.4467,683160.0
2018-10-02 15:00:00,24.86,24.87,24.81,24.86,1084150.0,20.4467,20.455,20.4056,20.4467,1084150.0
2018-10-02 15:30:00,24.86,24.9,24.79,24.81,2963000.0,20.4467,20.4796,20.3892,20.4056,2963000.0
2018-10-03 09:30:00,24.88,24.99,24.78,24.81,1415790.0,20.4632,20.5536,20.3809,20.4056,1415790.0
2018-10-03 10:00:00,24.81,24.83,24.7,24.76,1172220.0,20.4056,20.4221,20.3151,20.3645,1172220.0
2018-10-03 10:30:00,24.76,24.89,24.75,24.86,760780.0,20.3645,20.4714,20.3563,20.4467,760780.0
2018-10-03 11:00:00,24.87,24.89,24.82,24.88,912960.0,20.455,20.4714,20.4138,20.4632,912960.0
2018-10-03 11:30:00,24.88,24.9,24.86,24.9,1236070.0,20.4632,20.4796,20.4467,20.4796,1236070.0
2018-10-03 12:00:00,24.91,25.13,24.91,25.1,967970.0,20.4879,20.6688,20.4879,20.6441,967970.0
2018-10-03 12:30:00,25.1,25.1,25.0,25.1,848770.0,20.6441,20.6441,20.5619,20.6441,848770.0
2018-10-03 13:00:00,25.1,25.13,25.05,25.07,728330.0,20.6441,20.6688,20.603,20.6194,728330.0
2018-10-03 13:30:00,25.07,25.09,25.0,25.02,637370.0,20.6194,20.6359,20.5619,20.5783,637370.0
2018-10-03 14:00:00,25.02,25.03,25.0,25.01,676890.0,20.5783,20.5865,20.5619,20.5701,676890.0
2018-10-03 14:30:00,25.01,25.03,24.92,24.92,803080.0,20.5701,20.5865,20.4961,20.4961,803080.0
2018-10-03 15:00:00,24.93,24.95,24.86,24.89,708970.0,20.5043,20.5208,20.4467,20.4714,708970.0
2018-10-03 15:30:00,24.89,24.95,24.89,24.94,1834760.0,20.4714,20.5208,20.4714,20.5125,1834760.0
2018-10-04 09:30:00,24.67,24.97,24.62,24.9,2782260.0,20.2905,20.5372,20.2493,20.4796,2782260.0
2018-10-04 10:00:00,24.91,24.91,24.79,24.89,1577620.0,20.4879,20.4879,20.3892,20.4714,1577620.0
2018-10-04 10:30:00,24.89,24.92,24.82,24.86,915440.0,20.4714,20.4961,20.4138,20.4467,915440.0
2018-10-04 11:00:00,24.86,24.9,24.78,24.79,721220.0,20.4467,20.4796,20.3809,20.3892,721220.0
2018-10-04 11:30:00,24.79,24.8,24.67,24.7,1143950.0,20.3892,20.3974,20.2905,20.3151,1143950.0
2018-10-04 12:00:00,24.7,24.7,24.63,24.68,815020.0,20.3151,20.3151,20.2576,20.2987,815020.0
2018-10-04 12:30:00,24.68,24.74,24.65,24.7,1111250.0,20.2987,20.348,20.274,20.3151,1111250.0
2018-10-04 13:00:00,24.7,24.74,24.66,24.72,819050.0,20.3151,20.348,20.2822,20.3316,819050.0
2018-10-04 13:30:00,24.72,24.76,24.66,24.68,1520810.0,20.3316,20.3645,20.2822,20.2987,1520810.0
2018-10-04 14:00:00,24.68,24.74,24.65,24.74,1316550.0,20.2987,20.348,20.274,20.348,1316550.0
2018-10-04 14:30:00,24.74,24.87,24.72,24.83,1054570.0,20.348,20.455,20.3316,20.4221,1054570.0
2018-10-04 15:00:00,24.84,24.87,24.82,24.84,1147180.0,20.4303,20.455,20.4138,20.4303,1147180.0
2018-10-04 15:30:00,24.84,24.87,24.79,24.82,1883120.0,20.4303,20.455,20.3892,20.4138,1883120.0
2018-10-05 09:30:00,24.84,25.01,24.83,24.88,2109590.0,20.4303,20.5701,20.4221,20.4632,2109590.0
2018-10-05 10:00:00,24.88,24.9,24.75,24.86,1664560.0,20.4632,20.4796,20.3563,20.4467,1664560.0
2018-10-05 10:30:00,24.86,24.87,24.66,24.72,2006210.0,20.4467,20.455,20.2822,20.3316,2006210.0
2018-10-05 11:00:00,24.72,24.73,24.47,24.48,2395300.0,20.3316,20.3398,20.126,20.1342,2395300.0
2018-10-05 11:30:00,24.48,24.52,24.42,24.46,1178060.0,20.1342,20.1671,20.0848,20.1177,1178060.0
2018-10-05 12:00:00,24.46,24.51,24.44,24.48,1202630.0,20.1177,20.1589,20.1013,20.1342,1202630.0
2018-10-05 12:30:00,24.47,24.48,24.37,24.38,1488340.0,20.126,20.1342,20.0437,20.0519,1488340.0
2018-10-05 13:00:00,24.38,24.38,24.24,24.24,1517520.0,20.0519,20.0519,19.9368,19.9368,1517520.0
2018-10-05 13:30:00,24.24,24.38,24.24,24.3,2445440.0,19.9368,20.0519,19.9368,19.9861,2445440.0
2018-10-05 14:00:00,24.3,24.48,24.29,24.48,1547060.0,19.9861,20.1342,19.9779,20.1342,1547060.0
2018-10-05 14:30:00,24.48,24.52,24.44,24.49,1451470.0,20.1342,20.1671,20.1013,20.1424,1451470.0
2018-10-05 15:00:00,24.49,24.53,24.45,24.46,896780.0,20.1424,20.1753,20.1095,20.1177,896780.0
2018-10-05 15:30:00,24.46,24.51,24.4,24.42,3071600.0,20.1177,20.1589,20.0684,20.0848,3071600.0
2018-10-08 09:30:00,24.33,24.53,24.14,24.42,2660590.0,20.0108,20.1753,19.8545,20.0848,2660590.0
2018-10-08 10:00:00,24.43,24.54,24.4,24.51,1332170.0,20.0931,20.1835,20.0684,20.1589,1332170.0
2018-10-08 10:30:00,24.51,24.51,24.4,24.44,817720.0,20.1589,20.1589,20.0684,20.1013,817720.0
2018-10-08 11:00:00,24.45,24.45,24.3,24.32,957350.0,20.1095,20.1095,19.9861,20.0026,957350.0
2018-10-08 11:30:00,24.31,24.32,24.09,24.21,1079950.0,19.9944,20.0026,19.8134,19.9121,1079950.0
2018-10-08 12:00:00,24.21,24.24,24.12,24.22,993910.0,19.9121,19.9368,19.8381,19.9203,993910.0
2018-10-08 12:30:00,24.23,24.23,24.09,24.09,999280.0,19.9286,19.9286,19.8134,19.8134,999280.0
2018-10-08 13:00:00,24.09,24.18,24.04,24.07,1219460.0,19.8134,19.8874,19.7723,19.797,1219460.0
2018-10-08 13:30:00,24.07,24.2,24.07,24.15,745930.0,19.797,19.9039,19.797,19.8628,745930.0
2018-10-08 14:00:00,24.14,24.24,24.14,24.23,948230.0,19.8545,19.9368,19.8545,19.9286,948230.0
2018-10-08 14:30:00,24.23,24.28,24.23,24.25,686090.0,19.9286,19.9697,19.9286,19.945,686090.0
2018-10-08 15:00:00,24.25,24.31,24.19,24.19,2322300.0,19.945,19.9944,19.8957,19.8957,2322300.0
2018-10-08 15:30:00,24.2,24.25,24.12,24.14,3669930.0,19.9039,19.945,19.8381,19.8545,3669930.0
2018-10-09 09:30:00,24.06,24.42,24.04,24.42,2128680.0,19.7887,20.0848,19.7723,20.0848,2128680.0
2018-10-09 10:00:00,24.42,24.48,24.28,24.46,1377930.0,20.0848,20.1342,19.9697,20.1177,1377930.0
2018-10-09 10:30:00,24.47,24.51,24.33,24.35,1314500.0,20.126,20.1589,20.0108,20.0273,1314500.0
2018-10-09 11:00:00,24.35,24.39,24.26,24.39,1438310.0,20.0273,20.0602,19.9532,20.0602,1438310.0
2018-10-09 11:30:00,24.39,24.46,24.37,24.4,1211540.0,20.0602,20.1177,20.0437,20.0684,1211540.0
2018-10-09 12:00:00,24.4,24.44,24.38,24.39,840570.0,20.0684,20.1013,20.0519,20.0602,840570.0
2018-10-09 12:30:00,24.39,24.39,24.28,24.32,914630.0,20.0602,20.0602,19.9697,20.0026,914630.0
2018-10-09 13:00:00,24.32,24.43,24.28,24.39,657000.0,20.0026,20.0931,19.9697,20.0602,657000.0
2018-10-09 13:30:00,24.38,24.43,24.31,24.38,636360.0,20.0519,20.0931,19.9944,20.0519,636360.0
2018-10-09 14:00:00,24.38,24.49,24.37,24.48,494900.0,20.0519,20.1424,20.0437,20.1342,494900.0
2018-10-09 14:30:00,24.48,24.57,24.45,24.53,1029520.0,20.1342,20.2082,20.1095,20.1753,1029520.0
2018-10-09 15:00:00,24.53,24.54,24.44,24.49,1524870.0,20.1753,20.1835,20.1013,20.1424,1524870.0
2018-10-09 15:30:00,24.49,24.51,24.45,24.47,2897510.0,20.1424,20.1589,20.1095,20.126,2897510.0
2018-10-10 09:30:00,24.29,24.51,23.96,23.99,3457230.0,19.9779,20.1589,19.7065,19.7312,3457230.0
2018-10-10 10:00:00,23.99,24.1,23.9,24.06,2498780.0,19.7312,19.8216,19.6572,19.7887,2498780.0
2018-10-10 10:30:00,24.06,24.12,23.59,23.74,5905860.0,19.7887,19.8381,19.4022,19.5256,5905860.0
2018-10-10 11:00:00,23.74,23.77,23.48,23.72,2947610.0,19.5256,19.5502,19.3117,19.5091,2947610.0
2018-10-10 11:30:00,23.72,23.91,23.61,23.85,1743840.0,19.5091,19.6654,19.4186,19.616,1743840.0
2018-10-10 12:00:00,23.85,24.19,23.78,24.05,2450770.0,19.616,19.8957,19.5585,19.7805,2450770.0
2018-10-10 12:30:00,24.04,24.04,23.85,23.88,1934220.0,19.7723,19.7723,19.616,19.6407,1934220.0
2018-10-10 13:00:00,23.88,23.94,23.72,23.91,1770510.0,19.6407,19.6901,19.5091,19.6654,1770510.0
2018-10-10 13:30:00,23.92,23.94,23.71,23.77,1641210.0,19.6736,19.6901,19.5009,19.5502,1641210.0
2018-10-10 14:00:00,23.78,23.81,23.64,23.73,1454860.0,19.5585,19.5831,19.4433,19.5173,1454860.0
2018-10-10 14:30:00,23.73,23.77,23.59,23.66,1821830.0,19.5173,19.5502,19.4022,19.4598,1821830.0
2018-10-10 15:00:00,23.66,23.66,23.42,23.58,2865460.0,19.4598,19.4598,19.2624,19.394,2865460.0
2018-10-10 15:30:00,23.59,23.6,23.16,23.21,6141530.0,19.4022,19.4104,19.0485,19.0896,6141530.0
2018-10-11 09:30:00,23.2,23.52,22.75,23.36,4134280.0,19.0814,19.3446,18.7113,19.213,4134280.0
2018-10-11 10:00:00,23.35,23.55,23.28,23.48,2130000.0,19.2048,19.3693,19.1472,19.3117,2130000.0
2018-10-11 10:30:00,23.48,23.56,23.34,23.34,1578200.0,19.3117,19.3775,19.1966,19.1966,1578200.0
2018-10-11 11:00:00,23.35,23.41,23.16,23.39,1869480.0,19.2048,19.2541,19.0485,19.2377,1869480.0
2018-10-11 11:30:00,23.4,23.49,23.21,23.34,971700.0,19.2459,19.3199,19.0896,19.1966,971700.0
2018-10-11 12:00:00,23.34,23.46,23.27,23.36,810380.0,19.1966,19.2953,19.139,19.213,810380.0
2018-10-11 12:30:00,23.35,23.39,23.25,23.32,1029940.0,19.2048,19.2377,19.1225,19.1801,1029940.0
2018-10-11 13:00:00,23.31,23.41,23.26,23.32,1133340.0,19.1719,19.2541,19.1308,19.1801,1133340.0
2018-10-11 13:30:00,23.32,23.37,23.19,23.32,1111160.0,19.1801,19.2212,19.0732,19.1801,1111160.0
2018-10-11 14:00:00,23.32,23.33,23.13,23.16,855630.0,19.1801,19.1883,19.0238,19.0485,855630.0
2018-10-11 14:30:00,23.15,23.16,22.72,22.91,2041250.0,19.0403,19.0485,18.6866,18.8429,2041250.0
2018-10-11 15:00:00,22.89,23.25,22.83,23.16,1928910.0,18.8265,19.1225,18.7771,19.0485,1928910.0
2018-10-11 15:30:00,23.15,23.22,22.84,22.89,4017590.0,19.0403,19.0979,18.7853,18.8265,4017590.0
2018-10-12 09:30:00,23.48,23.57,23.37,23.43,2716010.0,19.3117,19.3857,19.2212,19.2706,2716010.0
2018-10-12 10:00:00,23.43,23.45,23.29,23.29,1832890.0,19.2706,19.287,19.1554,19.1554,1832890.0
2018-10-12 10:30:00,23.31,23.34,23.22,23.22,1867340.0,19.1719,19.1966,19.0979,19.0979,1867340.0
2018-10-12 11:00:00,23.23,23.24,23.12,23.21,1597570.0,19.1061,19.1143,19.0156,19.0896,1597570.0
2018-10-12 11:30:00,23.21,23.22,22.97,23.05,1314870.0,19.0896,19.0979,18.8922,18.958,1314870.0
2018-10-12 12:00:00,23.05,23.09,22.96,23.08,1161220.0,18.958,18.9909,18.884,18.9827,1161220.0
2018-10-12 12:30:00,23.08,23.08,22.91,23.01,1546830.0,18.9827,18.9827,18.8429,18.9251,1546830.0
2018-10-12 13:00:00,23.02,23.22,22.98,23.12,774320.0,18.9334,19.0979,18.9005,19.0156,774320.0
2018-10-12 13:30:00,23.12,23.13,23.03,23.09,711310.0,19.0156,19.0238,18.9416,18.9909,711310.0
2018-10-12 14:00:00,23.1,23.13,22.96,23.12,1172250.0,18.9992,19.0238,18.884,19.0156,1172250.0
2018-10-12 14:30:00,23.13,23.24,23.0,23.19,893090.0,19.0238,19.1143,18.9169,19.0732,893090.0
2018-10-12 15:00:00,23.19,23.34,23.14,23.29,1491280.0,19.0732,19.1966,19.0321,19.1554,1491280.0
2018-10-12 15:30:00,23.29,23.36,23.24,23.29,3418780.0,19.1554,19.213,19.1143,19.1554,3418780.0
2018-10-15 09:30:00,23.1,23.32,23.0,23.25,2349910.0,18.9992,19.1801,18.9169,19.1225,2349910.0
2018-10-15 10:00:00,23.25,23.26,23.05,23.21,1093030.0,19.1225,19.1308,18.958,19.0896,1093030.0
2018-10-15 10:30:00,23.19,23.31,23.19,23.23,1148700.0,19.0732,19.1719,19.0732,19.1061,1148700.0
2018-10-15 11:00:00,23.24,23.4,23.24,23.39,1042440.0,19.1143,19.2459,19.1143,19.2377,1042440.0
2018-10-15 11:30:00,23.4,23.41,23.26,23.27,583040.0,19.2459,19.2541,19.1308,19.139,583040.0
2018-10-15 12:00:00,23.28,23.37,23.23,23.34,950930.0,19.1472,19.2212,19.1061,19.1966,950930.0
2018-10-15 12:30:00,23.34,23.4,23.32,23.35,766940.0,19.1966,19.2459,19.1801,19.2048,766940.0
2018-10-15 13:00:00,23.36,23.45,23.36,23.4,584280.0,19.213,19.287,19.213,19.2459,584280.0
2018-10-15 13:30:00,23.4,23.53,23.39,23.44,1076690.0,19.2459,19.3528,19.2377,19.2788,1076690.0
2018-10-15 14:00:00,23.45,23.45,23.29,23.3,940690.0,19.287,19.287,19.1554,19.1637,940690.0
2018-10-15 14:30:00,23.3,23.43,23.28,23.34,506010.0,19.1637,19.2706,19.1472,19.1966,506010.0
2018-10-15 15:00:00,23.36,23.38,23.26,23.28,722870.0,19.213,19.2295,19.1308,19.1472,722870.0
2018-10-15 15:30:00,23.28,23.35,23.25,23.25,2910320.0,19.1472,19.2048,19.1225,19.1225,2910320.0
2018-10-16 09:30:00,23.6,23.6,23.44,23.56,1551320.0,19.4104,19.4104,19.2788,19.3775,1551320.0
2018-10-16 10:00:00,23.56,23.56,23.42,23.42,891980.0,19.3775,19.3775,19.2624,19.2624,891980.0
2018-10-16 10:30:00,23.43,23.6,23.42,23.59,1495320.0,19.2706,19.4104,19.2624,19.4022,1495320.0
2018-10-16 11:00:00,23.59,23.71,23.53,23.63,1128470.0,19.4022,19.5009,19.3528,19.4351,1128470.0
2018-10-16 11:30:00,23.63,23.68,23.6,23.68,487100.0,19.4351,19.4762,19.4104,19.4762,487100.0
2018-10-16 12:00:00,23.69,23.71,23.61,23.65,666880.0,19.4844,19.5009,19.4186,19.4515,666880.0
2018-10-16 12:30:00,23.66,23.69,23.61,23.66,841240.0,19.4598,19.4844,19.4186,19.4598,841240.0
2018-10-16 13:00:00,23.66,23.71,23.64,23.71,634860.0,19.4598,19.5009,19.4433,19.5009,634860.0
2018-10-16 13:30:00,23.71,23.79,23.69,23.71,1107640.0,19.5009,19.5667,19.4844,19.5009,1107640.0
2018-10-16 14:00:00,23.72,23.82,23.71,23.82,1156550.0,19.5091,19.5914,19.5009,19.5914,1156550.0
2018-10-16 14:30:00,23.82,23.87,23.8,23.81,719710.0,19.5914,19.6325,19.5749,19.5831,719710.0
2018-10-16 15:00:00,23.81,23.88,23.79,23.84,985430.0,19.5831,19.6407,19.5667,19.6078,985430.0
2018-10-16 15:30:00,23.85,23.87,23.78,23.85,4902880.0,19.616,19.6325,19.5585,19.616,4902880.0
2018-10-17 09:30:00,23.97,23.97,23.71,23.76,1319090.0,19.7147,19.7147,19.5009,19.542,1319090.0
2018-10-17 10:00:00,23.74,23.74,23.48,23.6,1028470.0,19.5256,19.5256,19.3117,19.4104,1028470.0
2018-10-17 10:30:00,23.6,23.64,23.42,23.43,1117130.0,19.4104,19.4433,19.2624,19.2706,1117130.0
2018-10-17 11:00:00,23.43,23.59,23.39,23.59,635880.0,19.2706,19.4022,19.2377,19.4022,635880.0
2018-10-17 11:30:00,23.59,23.68,23.5,23.66,693910.0,19.4022,19.4762,19.3282,19.4598,693910.0
2018-10-17 12:00:00,23.66,23.73,23.64,23.7,593610.0,19.4598,19.5173,19.4433,19.4927,593610.0
2018-10-17 12:30:00,23.7,23.83,23.68,23.82,406920.0,19.4927,19.5996,19.4762,19.5914,406920.0
2018-10-17 13:00:00,23.82,23.93,23.81,23.83,446380.0,19.5914,19.6818,19.5831,19.5996,446380.0
2018-10-17 13:30:00,23.83,23.85,23.76,23.78,486210.0,19.5996,19.616,19.542,19.5585,486210.0
2018-10-17 14:00:00,23.76,23.81,23.63,23.71,782390.0,19.542,19.5831,19.4351,19.5009,782390.0
2018-10-17 14:30:00,23.7,23.87,23.68,23.82,540410.0,19.4927,19.6325,19.4762,19.5914,540410.0
2018-10-17 15:00:00,23.82,23.85,23.7,23.75,696940.0,19.5914,19.616,19.4927,19.5338,696940.0
2018-10-17 15:30:00,23.74,23.76,23.66,23.73,1847220.0,19.5256,19.542,19.4598,19.5173,1847220.0
2018-10-18 09:30:00,23.54,23.68,23.34,23.46,1298100.0,19.3611,19.4762,19.1966,19.2953,1298100.0
2018-10-18 10:00:00,23.46,23.46,23.28,23.28,1721520.0,19.2953,19.2953,19.1472,19.1472,1721520.0
2018-10-18 10:30:00,23.28,23.46,23.27,23.41,781510.0,19.1472,19.2953,19.139,19.2541,781510.0
2018-10-18 11:00:00,23.4,23.42,23.15,23.15,1092000.0,19.2459,19.2624,19.0403,19.0403,1092000.0
2018-10-18 11:30:00,23.15,23.15,22.92,23.0,1673290.0,19.0403,19.0403,18.8511,18.9169,1673290.0
2018-10-18 12:00:00,23.0,23.01,22.9,22.98,1336390.0,18.9169,18.9251,18.8347,18.9005,1336390.0
2018-10-18 12:30:00,22.98,23.04,22.93,22.93,1150830.0,18.9005,18.9498,18.8594,18.8594,1150830.0
2018-10-18 13:00:00,22.94,22.97,22.79,22.86,1004480.0,18.8676,18.8922,18.7442,18.8018,1004480.0
2018-10-18 13:30:00,22.85,22.89,22.8,22.87,770070.0,18.7936,18.8265,18.7524,18.81,770070.0
2018-10-18 14:00:00,22.86,22.98,22.8,22.84,1328980.0,18.8018,18.9005,18.7524,18.7853,1328980.0
2018-10-18 14:30:00,22.83,22.88,22.78,22.8,1782690.0,18.7771,18.8182,18.736,18.7524,1782690.0
2018-10-18 15:00:00,22.81,22.81,22.65,22.75,3753200.0,18.7607,18.7607,18.6291,18.7113,3753200.0
2018-10-18 15:30:00,22.75,22.86,22.72,22.8,5050990.0,18.7113,18.8018,18.6866,18.7524,5050990.0
2018-10-19 09:30:00,23.0,23.03,22.73,22.98,3906550.0,18.9169,18.9416,18.6949,18.9005,3906550.0
2018-10-19 10:00:00,22.97,23.08,22.92,23.02,1564490.0,18.8922,18.9827,18.8511,18.9334,1564490.0
2018-10-19 10:30:00,23.02,23.11,23.0,23.02,1147400.0,18.9334,19.0074,18.9169,18.9334,1147400.0
2018-10-19 11:00:00,23.02,23.07,22.97,23.0,894180.0,18.9334,18.9745,18.8922,18.9169,894180.0
2018-10-19 11:30:00,23.0,23.04,22.93,22.99,806150.0,18.9169,18.9498,18.8594,18.9087,806150.0
2018-10-19 12:00:00,22.99,23.01,22.69,22.76,1922470.0,18.9087,18.9251,18.662,18.7195,1922470.0
2018-10-19 12:30:00,22.76,22.93,22.73,22.89,1009070.0,18.7195,18.8594,18.6949,18.8265,1009070.0
2018-10-19 13:00:00,22.89,22.97,22.8,22.95,672650.0,18.8265,18.8922,18.7524,18.8758,672650.0
2018-10-19 13:30:00,22.95,23.02,22.9,22.95,676720.0,18.8758,18.9334,18.8347,18.8758,676720.0
2018-10-19 14:00:00,22.94,23.04,22.82,22.99,814670.0,18.8676,18.9498,18.7689,18.9087,814670.0
2018-10-19 14:30:00,23.0,23.0,22.89,22.95,746690.0,18.9169,18.9169,18.8265,18.8758,746690.0
2018-10-19 15:00:00,22.96,23.02,22.89,23.01,777140.0,18.884,18.9334,18.8265,18.9251,777140.0
2018-10-19 15:30:00,23.01,23.02,22.82,22.83,3730320.0,18.9251,18.9334,18.7689,18.7771,3730320.0
2018-10-22 09:30:00,23.06,23.24,22.91,22.97,1253150.0,18.9663,19.1143,18.8429,18.8922,1253150.0
2018-10-22 10:00:00,22.95,22.99,22.8,22.87,948040.0,18.8758,18.9087,18.7524,18.81,948040.0
2018-10-22 10:30:00,22.86,23.17,22.84,23.12,995030.0,18.8018,19.0567,18.7853,19.0156,995030.0
2018-10-22 11:00:00,23.12,23.12,22.97,23.01,958140.0,19.0156,19.0156,18.8922,18.9251,958140.0
2018-10-22 11:30:00,23.01,23.02,22.88,22.91,805100.0,18.9251,18.9334,18.8182,18.8429,805100.0
2018-10-22 12:00:00,22.9,22.97,22.83,22.89,610200.0,18.8347,18.8922,18.7771,18.8265,610200.0
2018-10-22 12:30:00,22.89,22.96,22.85,22.94,696830.0,18.8265,18.884,18.7936,18.8676,696830.0
2018-10-22 13:00:00,22.94,23.02,22.91,22.92,729110.0,18.8676,18.9334,18.8429,18.8511,729110.0
2018-10-22 13:30:00,22.92,22.92,22.82,22.86,1950560.0,18.8511,18.8511,18.7689,18.8018,1950560.0
2018-10-22 14:00:00,22.86,22.96,22.85,22.9,1256070.0,18.8018,18.884,18.7936,18.8347,1256070.0
2018-10-22 14:30:00,22.91,23.02,22.89,22.97,714010.0,18.8429,18.9334,18.8265,18.8922,714010.0
2018-10-22 15:00:00,22.96,23.04,22.95,22.98,851890.0,18.884,18.9498,18.8758,18.9005,851890.0
2018-10-22 15:30:00,22.97,23.02,22.85,22.87,2399290.0,18.8922,18.9334,18.7936,18.81,2399290.0
2018-10-23 09:30:00,22.28,22.32,21.88,22.23,4844440.0,18.3247,18.3576,17.9958,18.2836,4844440.0
2018-10-23 10:00:00,22.22,22.31,22.01,22.29,2722690.0,18.2754,18.3494,18.1027,18.333,2722690.0
2018-10-23 10:30:00,22.29,22.49,22.26,22.45,1952130.0,18.333,18.4975,18.3083,18.4646,1952130.0
2018-10-23 11:00:00,22.45,22.6,22.39,22.58,1195450.0,18.4646,18.5879,18.4152,18.5715,1195450.0
2018-10-23 11:30:00,22.58,22.58,22.46,22.47,941680.0,18.5715,18.5715,18.4728,18.481,941680.0
2018-10-23 12:00:00,22.47,22.69,22.42,22.67,1369000.0,18.481,18.662,18.4399,18.6455,1369000.0
2018-10-23 12:30:00,22.68,22.87,22.68,22.71,970620.0,18.6537,18.81,18.6537,18.6784,970620.0
2018-10-23 13:00:00,22.7,22.84,22.7,22.76,531840.0,18.6702,18.7853,18.6702,18.7195,531840.0
2018-10-23 13:30:00,22.78,22.79,22.62,22.68,636410.0,18.736,18.7442,18.6044,18.6537,636410.0
2018-10-23 14:00:00,22.68,22.89,22.65,22.79,621060.0,18.6537,18.8265,18.6291,18.7442,621060.0
2018-10-23 14:30:00,22.79,22.89,22.75,22.87,989280.0,18.7442,18.8265,18.7113,18.81,989280.0
2018-10-23 15:00:00,22.86,22.92,22.82,22.88,1685360.0,18.8018,18.8511,18.7689,18.8182,1685360.0
2018-10-23 15:30:00,22.87,22.95,22.87,22.91,3743140.0,18.81,18.8758,18.81,18.8429,3743140.0
2018-10-24 09:30:00,22.64,22.64,22.28,22.43,2654790.0,18.6208,18.6208,18.3247,18.4481,2654790.0
2018-10-24 10:00:00,22.42,22.5,22.27,22.31,1595440.0,18.4399,18.5057,18.3165,18.3494,1595440.0
2018-10-24 10:30:00,22.31,22.37,22.26,22.28,1429620.0,18.3494,18.3988,18.3083,18.3247,1429620.0
2018-10-24 11:00:00,22.29,22.29,22.07,22.18,1575150.0,18.333,18.333,18.152,18.2425,1575150.0
2018-10-24 11:30:00,22.19,22.46,22.12,22.43,1283470.0,18.2507,18.4728,18.1931,18.4481,1283470.0
2018-10-24 12:00:00,22.42,22.47,22.34,22.38,835700.0,18.4399,18.481,18.3741,18.407,835700.0
2018-10-24 12:30:00,22.37,22.43,22.27,22.39,673140.0,18.3988,18.4481,18.3165,18.4152,673140.0
2018-10-24 13:00:00,22.39,22.4,22.2,22.21,990580.0,18.4152,18.4234,18.2589,18.2672,990580.0
2018-10-24 13:30:00,22.22,22.24,22.11,22.13,1059750.0,18.2754,18.2918,18.1849,18.2014,1059750.0
2018-10-24 14:00:00,22.13,22.36,22.06,22.35,1442840.0,18.2014,18.3905,18.1438,18.3823,1442840.0
2018-10-24 14:30:00,22.36,22.37,22.22,22.23,802450.0,18.3905,18.3988,18.2754,18.2836,802450.0
2018-10-24 15:00:00,22.22,22.23,22.07,22.08,1403620.0,18.2754,18.2836,18.152,18.1602,1403620.0
2018-10-24 15:30:00,22.07,22.12,21.78,21.87,5525320.0,18.152,18.1931,17.9135,17.9875,5525320.0
2018-10-25 09:30:00,21.99,22.24,21.92,22.02,2897930.0,18.0862,18.2918,18.0287,18.1109,2897930.0
2018-10-25 10:00:00,22.03,22.16,21.98,22.16,1497850.0,18.1191,18.226,18.078,18.226,1497850.0
2018-10-25 10:30:00,22.17,22.23,22.1,22.15,786670.0,18.2343,18.2836,18.1767,18.2178,786670.0
2018-10-25 11:00:00,22.13,22.18,21.99,22.16,977550.0,18.2014,18.2425,18.0862,18.226,977550.0
2018-10-25 11:30:00,22.16,22.23,22.09,22.18,929920.0,18.226,18.2836,18.1685,18.2425,929920.0
2018-10-25 12:00:00,22.18,22.21,22.06,22.14,853080.0,18.2425,18.2672,18.1438,18.2096,853080.0
2018-10-25 12:30:00,22.14,22.21,22.1,22.12,813140.0,18.2096,18.2672,18.1767,18.1931,813140.0
2018-10-25 13:00:00,22.13,22.2,22.07,22.18,441440.0,18.2014,18.2589,18.152,18.2425,441440.0
2018-10-25 13:30:00,22.18,22.27,22.16,22.24,805110.0,18.2425,18.3165,18.226,18.2918,805110.0
2018-10-25 14:00:00,22.25,22.29,22.2,22.25,1545650.0,18.3001,18.333,18.2589,18.3001,1545650.0
2018-10-25 14:30:00,22.25,22.34,22.15,22.16,1660720.0,18.3001,18.3741,18.2178,18.226,1660720.0
2018-10-25 15:00:00,22.16,22.26,22.14,22.22,2305790.0,18.226,18.3083,18.2096,18.2754,2305790.0
2018-10-25 15:30:00,22.22,22.25,22.12,22.23,5059260.0,18.2754,18.3001,18.1931,18.2836,5059260.0
2018-10-26 09:30:00,21.56,21.73,21.41,21.63,4134240.0,17.7326,17.8724,17.6092,17.7901,4134240.0
2018-10-26 10:00:00,21.61,21.62,21.21,21.21,3755870.0,17.7737,17.7819,17.4447,17.4447,3755870.0
2018-10-26 10:30:00,21.24,21.28,21.01,21.01,3042730.0,17.4694,17.5023,17.2802,17.2802,3042730.0
2018-10-26 11:00:00,21.01,21.12,20.92,21.07,4637110.0,17.2802,17.3707,17.2062,17.3295,4637110.0
2018-10-26 11:30:00,21.08,21.2,20.93,21.16,4258710.0,17.3378,17.4365,17.2144,17.4036,4258710.0
2018-10-26 12:00:00,21.17,21.31,21.08,21.24,2605470.0,17.4118,17.5269,17.3378,17.4694,2605470.0
2018-10-26 12:30:00,21.25,21.52,21.24,21.38,2067280.0,17.4776,17.6997,17.4694,17.5845,2067280.0
2018-10-26 13:00:00,21.38,21.49,21.34,21.36,1409570.0,17.5845,17.675,17.5516,17.5681,1409570.0
2018-10-26 13:30:00,21.35,21.39,21.19,21.34,879900.0,17.5598,17.5927,17.4282,17.5516,879900.0
2018-10-26 14:00:00,21.33,21.36,21.14,21.29,1079550.0,17.5434,17.5681,17.3871,17.5105,1079550.0
2018-10-26 14:30:00,21.29,21.33,21.16,21.2,1333070.0,17.5105,17.5434,17.4036,17.4365,1333070.0
2018-10-26 15:00:00,21.2,21.36,21.15,21.27,2082920.0,17.4365,17.5681,17.3953,17.494,2082920.0
2018-10-26 15:30:00,21.26,21.42,21.19,21.28,6889190.0,17.4858,17.6174,17.4282,17.5023,6889190.0
2018-10-29 09:30:00,21.62,21.73,21.52,21.68,1917950.0,17.7819,17.8724,17.6997,17.8313,1917950.0
2018-10-29 10:00:00,21.68,21.87,21.68,21.79,1020310.0,17.8313,17.9875,17.8313,17.9217,1020310.0
2018-10-29 10:30:00,21.78,21.83,21.71,21.79,1052240.0,17.9135,17.9546,17.8559,17.9217,1052240.0
2018-10-29 11:00:00,21.79,21.81,21.65,21.74,757020.0,17.9217,17.9382,17.8066,17.8806,757020.0
2018-10-29 11:30:00,21.74,21.84,21.64,21.65,838680.0,17.8806,17.9629,17.7984,17.8066,838680.0
2018-10-29 12:00:00,21.65,21.74,21.47,21.54,1175490.0,17.8066,17.8806,17.6585,17.7161,1175490.0
2018-10-29 12:30:00,21.52,21.71,21.51,21.6,736040.0,17.6997,17.8559,17.6914,17.7655,736040.0
2018-10-29 13:00:00,21.61,21.76,21.6,21.64,623650.0,17.7737,17.8971,17.7655,17.7984,623650.0
2018-10-29 13:30:00,21.65,21.68,21.51,21.51,911320.0,17.8066,17.8313,17.6914,17.6914,911320.0
2018-10-29 14:00:00,21.5,21.52,21.28,21.35,867410.0,17.6832,17.6997,17.5023,17.5598,867410.0
2018-10-29 14:30:00,21.34,21.41,21.2,21.27,791990.0,17.5516,17.6092,17.4365,17.494,791990.0
2018-10-29 15:00:00,21.28,21.29,21.04,21.08,1409570.0,17.5023,17.5105,17.3049,17.3378,1409570.0
2018-10-29 15:30:00,21.07,21.23,20.82,21.23,4131820.0,17.3295,17.4611,17.1239,17.4611,4131820.0
2018-10-30 09:30:00,21.38,21.92,21.1,21.89,2406640.0,17.5845,18.0287,17.3542,18.004,2406640.0
2018-10-30 10:00:00,21.9,21.91,21.63,21.68,1501290.0,18.0122,18.0204,17.7901,17.8313,1501290.0
2018-10-30 10:30:00,21.69,21.74,21.49,21.6,1010130.0,17.8395,17.8806,17.675,17.7655,1010130.0
2018-10-30 11:00:00,21.62,21.77,21.57,21.75,1126580.0,17.7819,17.9053,17.7408,17.8888,1126580.0
2018-10-30 11:30:00,21.76,21.89,21.66,21.73,897860.0,17.8971,18.004,17.8148,17.8724,897860.0
2018-10-30 12:00:00,21.75,21.89,21.7,21.85,689400.0,17.8888,18.004,17.8477,17.9711,689400.0
2018-10-30 12:30:00,21.84,21.85,21.72,21.72,562030.0,17.9629,17.9711,17.8642,17.8642,562030.0
2018-10-30 13:00:00,21.71,21.77,21.64,21.68,560510.0,17.8559,17.9053,17.7984,17.8313,560510.0
2018-10-30 13:30:00,21.68,21.77,21.62,21.77,600560.0,17.8313,17.9053,17.7819,17.9053,600560.0
2018-10-30 14:00:00,21.77,21.79,21.64,21.74,585390.0,17.9053,17.9217,17.7984,17.8806,585390.0
2018-10-30 14:30:00,21.74,21.99,21.71,21.94,972550.0,17.8806,18.0862,17.8559,18.0451,972550.0
2018-10-30 15:00:00,21.95,22.02,21.86,22.02,1258940.0,18.0533,18.1109,17.9793,18.1109,1258940.0
2018-10-30 15:30:00,22.02,22.16,22.0,22.12,5070930.0,18.1109,18.226,18.0944,18.1931,5070930.0
2018-10-31 09:30:00,22.5,22.53,22.17,22.53,2058850.0,18.5057,18.5304,18.2343,18.5304,2058850.0
2018-10-31 10:00:00,22.52,22.57,22.41,22.54,1405620.0,18.5221,18.5633,18.4317,18.5386,1405620.0
2018-10-31 10:30:00,22.55,22.55,22.34,22.35,1472160.0,18.5468,18.5468,18.3741,18.3823,1472160.0
2018-10-31 11:00:00,22.35,22.43,22.3,22.41,935610.0,18.3823,18.4481,18.3412,18.4317,935610.0
2018-10-31 11:30:00,22.4,22.41,22.27,22.36,583050.0,18.4234,18.4317,18.3165,18.3905,583050.0
2018-10-31 12:00:00,22.35,22.39,22.29,22.34,749700.0,18.3823,18.4152,18.333,18.3741,749700.0
2018-10-31 12:30:00,22.34,22.47,22.3,22.45,654200.0,18.3741,18.481,18.3412,18.4646,654200.0
2018-10-31 13:00:00,22.46,22.51,22.39,22.4,811330.0,18.4728,18.5139,18.4152,18.4234,811330.0
2018-10-31 13:30:00,22.4,22.47,22.35,22.37,581410.0,18.4234,18.481,18.3823,18.3988,581410.0
2018-10-31 14:00:00,22.37,22.5,22.34,22.48,1177500.0,18.3988,18.5057,18.3741,18.4892,1177500.0
2018-10-31 14:30:00,22.49,22.49,22.4,22.47,601860.0,18.4975,18.4975,18.4234,18.481,601860.0
2018-10-31 15:00:00,22.46,22.55,22.44,22.51,1111770.0,18.4728,18.5468,18.4563,18.5139,1111770.0
2018-10-31 15:30:00,22.52,22.53,22.32,22.35,3945700.0,18.5221,18.5304,18.3576,18.3823,3945700.0
2018-11-01 09:30:00,22.52,22.83,22.37,22.67,2253000.0,18.5221,18.7771,18.3988,18.6455,2253000.0
2018-11-01 10:00:00,22.67,22.95,22.65,22.93,1792000.0,18.6455,18.8758,18.6291,18.8594,1792000.0
2018-11-01 10:30:00,22.93,23.26,22.92,23.21,1743440.0,18.8594,19.1308,18.8511,19.0896,1743440.0
2018-11-01 11:00:00,23.22,23.37,23.21,23.37,1373650.0,19.0979,19.2212,19.0896,19.2212,1373650.0
2018-11-01 11:30:00,23.38,23.42,23.26,23.28,1118370.0,19.2295,19.2624,19.1308,19.1472,1118370.0
2018-11-01 12:00:00,23.28,23.31,23.17,23.2,669380.0,19.1472,19.1719,19.0567,19.0814,669380.0
2018-11-01 12:30:00,23.2,23.23,23.09,23.13,1391310.0,19.0814,19.1061,18.9909,19.0238,1391310.0
2018-11-01 13:00:00,23.14,23.14,23.06,23.09,1955300.0,19.0321,19.0321,18.9663,18.9909,1955300.0
2018-11-01 13:30:00,23.09,23.15,23.0,23.0,1306540.0,18.9909,19.0403,18.9169,18.9169,1306540.0
2018-11-01 14:00:00,23.01,23.07,22.94,23.01,2043240.0,18.9251,18.9745,18.8676,18.9251,2043240.0
2018-11-01 14:30:00,23.01,23.08,22.93,22.93,3360440.0,18.9251,18.9827,18.8594,18.8594,3360440.0
2018-11-01 15:00:00,22.93,22.98,22.9,22.94,3456090.0,18.8594,18.9005,18.8347,18.8676,3456090.0
2018-11-01 15:30:00,22.94,23.03,22.93,22.99,3823950.0,18.8676,18.9416,18.8594,18.9087,3823950.0
2018-11-02 09:30:00,22.53,22.6,22.1,22.33,5206850.0,18.5304,18.5879,18.1767,18.3659,5206850.0
2018-11-02 10:00:00,22.31,22.39,22.12,22.12,2143720.0,18.3494,18.4152,18.1931,18.1931,2143720.0
2018-11-02 10:30:00,22.11,22.25,21.98,22.16,2072010.0,18.1849,18.3001,18.078,18.226,2072010.0
2018-11-02 11:00:00,22.17,22.22,22.02,22.06,1532440.0,18.2343,18.2754,18.1109,18.1438,1532440.0
2018-11-02 11:30:00,22.06,22.13,22.03,22.11,1451850.0,18.1438,18.2014,18.1191,18.1849,1451850.0
2018-11-02 12:00:00,22.12,22.13,22.01,22.06,1465020.0,18.1931,18.2014,18.1027,18.1438,1465020.0
2018-11-02 12:30:00,22.07,22.08,21.78,21.88,2499450.0,18.152,18.1602,17.9135,17.9958,2499450.0
2018-11-02 13:00:00,21.87,22.13,21.85,22.08,876580.0,17.9875,18.2014,17.9711,18.1602,876580.0
2018-11-02 13:30:00,22.08,22.08,21.96,21.98,823070.0,18.1602,18.1602,18.0616,18.078,823070.0
2018-11-02 14:00:00,21.97,22.12,21.93,22.07,1276560.0,18.0698,18.1931,18.0369,18.152,1276560.0
2018-11-02 14:30:00,22.09,22.27,22.02,22.2,1577230.0,18.1685,18.3165,18.1109,18.2589,1577230.0
2018-11-02 15:00:00,22.21,22.28,22.1,22.23,1642750.0,18.2672,18.3247,18.1767,18.2836,1642750.0
2018-11-02 15:30:00,22.23,22.23,22.06,22.07,5292690.0,18.2836,18.2836,18.1438,18.152,5292690.0
2018-11-05 09:30:00,21.9,22.0,21.56,21.76,3132910.0,18.0122,18.0944,17.7326,17.8971,3132910.0
2018-11-05 10:00:00,21.77,21.78,21.44,21.45,2034260.0,17.9053,17.9135,17.6339,17.6421,2034260.0
2018-11-05 10:30:00,21.44,21.6,21.37,21.58,1386310.0,17.6339,17.7655,17.5763,17.749,1386310.0
2018-11-05 11:00:00,21.57,21.67,21.53,21.61,1000220.0,17.7408,17.823,17.7079,17.7737,1000220.0
2018-11-05 11:30:00,21.62,21.66,21.45,21.66,750410.0,17.7819,17.8148,17.6421,17.8148,750410.0
2018-11-05 12:00:00,21.66,21.82,21.64,21.8,700030.0,17.8148,17.9464,17.7984,17.93,700030.0
2018-11-05 12:30:00,21.81,21.89,21.77,21.88,737160.0,17.9382,18.004,17.9053,17.9958,737160.0
2018-11-05 13:00:00,21.87,21.91,21.82,21.84,411630.0,17.9875,18.0204,17.9464,17.9629,411630.0
2018-11-05 13:30:00,21.84,21.96,21.84,21.93,622570.0,17.9629,18.0616,17.9629,18.0369,622570.0
2018-11-05 14:00:00,21.93,22.09,21.89,22.08,836610.0,18.0369,18.1685,18.004,18.1602,836610.0
2018-11-05 14:30:00,22.08,22.11,21.98,22.0,875300.0,18.1602,18.1849,18.078,18.0944,875300.0
2018-11-05 15:00:00,22.02,22.03,21.8,21.91,1207330.0,18.1109,18.1191,17.93,18.0204,1207330.0
2018-11-05 15:30:00,21.9,22.07,21.89,21.99,2189400.0,18.0122,18.152,18.004,18.0862,2189400.0
2018-11-06 09:30:00,22.03,22.77,21.97,22.71,2883370.0,18.1191,18.7278,18.0698,18.6784,2883370.0
2018-11-06 10:00:00,22.7,22.72,22.56,22.71,1950490.0,18.6702,18.6866,18.555,18.6784,1950490.0
2018-11-06 10:30:00,22.72,22.79,22.61,22.75,1125120.0,18.6866,18.7442,18.5962,18.7113,1125120.0
2018-11-06 11:00:00,22.75,22.9,22.72,22.79,1442950.0,18.7113,18.8347,18.6866,18.7442,1442950.0
2018-11-06 11:30:00,22.78,22.8,22.65,22.71,989720.0,18.736,18.7524,18.6291,18.6784,989720.0
2018-11-06 12:00:00,22.72,22.82,22.68,22.8,852160.0,18.6866,18.7689,18.6537,18.7524,852160.0
2018-11-06 12:30:00,22.8,22.92,22.8,22.85,786660.0,18.7524,18.8511,18.7524,18.7936,786660.0
2018-11-06 13:00:00,22.85,22.9,22.82,22.83,632480.0,18.7936,18.8347,18.7689,18.7771,632480.0
2018-11-06 13:30:00,22.83,22.91,22.8,22.8,453590.0,18.7771,18.8429,18.7524,18.7524,453590.0
2018-11-06 14:00:00,22.8,22.81,22.66,22.71,801970.0,18.7524,18.7607,18.6373,18.6784,801970.0
2018-11-06 14:30:00,22.7,22.86,22.68,22.79,1165100.0,18.6702,18.8018,18.6537,18.7442,1165100.0
2018-11-06 15:00:00,22.79,22.85,22.76,22.85,1295840.0,18.7442,18.7936,18.7195,18.7936,1295840.0
2018-11-06 15:30:00,22.85,22.86,22.76,22.83,3005390.0,18.7936,18.8018,18.7195,18.7771,3005390.0
2018-11-07 09:30:00,23.2,23.21,22.92,23.2,2617470.0,19.0814,19.0896,18.8511,19.0814,2617470.0
2018-11-07 10:00:00,23.18,23.32,23.1,23.23,1556420.0,19.065,19.1801,18.9992,19.1061,1556420.0
2018-11-07 10:30:00,23.23,23.39,23.23,23.33,1087480.0,19.1061,19.2377,19.1061,19.1883,1087480.0
2018-11-07 11:00:00,23.34,23.44,23.25,23.4,1073290.0,19.1966,19.2788,19.1225,19.2459,1073290.0
2018-11-07 11:30:00,23.4,23.43,23.25,23.4,652570.0,19.2459,19.2706,19.1225,19.2459,652570.0
2018-11-07 12:00:00,23.4,23.45,23.34,23.4,534490.0,19.2459,19.287,19.1966,19.2459,534490.0
2018-11-07 12:30:00,23.4,23.48,23.36,23.44,584150.0,19.2459,19.3117,19.213,19.2788,584150.0
2018-11-07 13:00:00,23.44,23.49,23.4,23.48,945370.0,19.2788,19.3199,19.2459,19.3117,945370.0
2018-11-07 13:30:00,23.47,23.53,23.41,23.48,2598230.0,19.3035,19.3528,19.2541,19.3117,2598230.0
2018-11-07 14:00:00,23.48,23.5,23.42,23.47,675040.0,19.3117,19.3282,19.2624,19.3035,675040.0
2018-11-07 14:30:00,23.47,23.52,23.39,23.41,692790.0,19.3035,19.3446,19.2377,19.2541,692790.0
2018-11-07 15:00:00,23.4,23.48,23.4,23.46,825660.0,19.2459,19.3117,19.2459,19.2953,825660.0
2018-11-07 15:30:00,23.46,23.49,23.4,23.44,2567760.0,19.2953,19.3199,19.2459,19.2788,2567760.0
2018-11-08 09:30:00,23.27,23.92,23.27,23.81,2662050.0,19.139,19.6736,19.139,19.5831,2662050.0
2018-11-08 10:00:00,23.82,23.97,23.79,23.96,1443600.0,19.5914,19.7147,19.5667,19.7065,1443600.0
2018-11-08 10:30:00,23.95,24.11,23.9,24.04,1710500.0,19.6983,19.8299,19.6572,19.7723,1710500.0
2018-11-08 11:00:00,24.03,24.11,23.99,24.08,1186030.0,19.7641,19.8299,19.7312,19.8052,1186030.0
2018-11-08 11:30:00,24.07,24.11,24.03,24.06,1487980.0,19.797,19.8299,19.7641,19.7887,1487980.0
2018-11-08 12:00:00,24.06,24.21,24.03,24.19,1119850.0,19.7887,19.9121,19.7641,19.8957,1119850.0
2018-11-08 12:30:00,24.19,24.26,24.19,24.23,1306100.0,19.8957,19.9532,19.8957,19.9286,1306100.0
2018-11-08 13:00:00,24.22,24.25,24.07,24.18,1618970.0,19.9203,19.945,19.797,19.8874,1618970.0
2018-11-08 13:30:00,24.17,24.18,24.04,24.08,892130.0,19.8792,19.8874,19.7723,19.8052,892130.0
2018-11-08 14:00:00,24.08,24.12,23.97,24.03,971040.0,19.8052,19.8381,19.7147,19.7641,971040.0
2018-11-08 14:30:00,24.04,24.04,23.95,23.99,887950.0,19.7723,19.7723,19.6983,19.7312,887950.0
2018-11-08 15:00:00,23.99,24.03,23.96,23.96,1037310.0,19.7312,19.7641,19.7065,19.7065,1037310.0
2018-11-08 15:30:00,23.97,24.03,23.93,24.03,3656370.0,19.7147,19.7641,19.6818,19.7641,3656370.0
2018-11-09 09:30:00,23.5,23.65,23.32,23.53,4880240.0,19.3282,19.4515,19.1801,19.3528,4880240.0
2018-11-09 10:00:00,23.51,23.58,23.25,23.58,3370720.0,19.3364,19.394,19.1225,19.394,3370720.0
2018-11-09 10:30:00,23.59,23.7,23.45,23.62,1603140.0,19.4022,19.4927,19.287,19.4269,1603140.0
2018-11-09 11:00:00,23.62,23.73,23.52,23.7,1395520.0,19.4269,19.5173,19.3446,19.4927,1395520.0
2018-11-09 11:30:00,23.69,23.75,23.58,23.64,1201000.0,19.4844,19.5338,19.394,19.4433,1201000.0
2018-11-09 12:00:00,23.64,23.74,23.63,23.71,730330.0,19.4433,19.5256,19.4351,19.5009,730330.0
2018-11-09 12:30:00,23.7,23.82,23.69,23.78,596510.0,19.4927,19.5914,19.4844,19.5585,596510.0
2018-11-09 13:00:00,23.79,23.79,23.65,23.72,834980.0,19.5667,19.5667,19.4515,19.5091,834980.0
2018-11-09 13:30:00,23.71,23.73,23.64,23.66,808660.0,19.5009,19.5173,19.4433,19.4598,808660.0
2018-11-09 14:00:00,23.66,23.7,23.53,23.54,1643570.0,19.4598,19.4927,19.3528,19.3611,1643570.0
2018-11-09 14:30:00,23.54,23.76,23.54,23.69,1793880.0,19.3611,19.542,19.3611,19.4844,1793880.0
2018-11-09 15:00:00,23.7,23.8,23.66,23.78,897860.0,19.4927,19.5749,19.4598,19.5585,897860.0
2018-11-09 15:30:00,23.78,23.9,23.75,23.9,4468440.0,19.5585,19.6572,19.5338,19.6572,4468440.0
2018-11-12 09:30:00,23.1,23.19,22.26,22.5,5356180.0,18.9992,19.0732,18.3083,18.5057,5356180.0
2018-11-12 10:00:00,22.48,22.49,22.17,22.43,2748810.0,18.4892,18.4975,18.2343,18.4481,2748810.0
2018-11-12 10:30:00,22.43,22.47,22.21,22.25,2086600.0,18.4481,18.481,18.2672,18.3001,2086600.0
2018-11-12 11:00:00,22.25,22.46,22.04,22.04,2875090.0,18.3001,18.4728,18.1273,18.1273,2875090.0
2018-11-12 11:30:00,22.04,22.23,22.03,22.16,3003170.0,18.1273,18.2836,18.1191,18.226,3003170.0
2018-11-12 12:00:00,22.16,22.38,22.13,22.34,1949530.0,18.226,18.407,18.2014,18.3741,1949530.0
2018-11-12 12:30:00,22.35,22.42,22.28,22.36,1926410.0,18.3823,18.4399,18.3247,18.3905,1926410.0
2018-11-12 13:00:00,22.36,22.49,22.35,22.45,1501060.0,18.3905,18.4975,18.3823,18.4646,1501060.0
2018-11-12 13:30:00,22.45,22.56,22.39,22.45,1201140.0,18.4646,18.555,18.4152,18.4646,1201140.0
2018-11-12 14:00:00,22.46,22.54,22.43,22.47,1130610.0,18.4728,18.5386,18.4481,18.481,1130610.0
2018-11-12 14:30:00,22.48,22.54,22.37,22.37,1427510.0,18.4892,18.5386,18.3988,18.3988,1427510.0
2018-11-12 15:00:00,22.37,22.44,22.3,22.4,2666690.0,18.3988,18.4563,18.3412,18.4234,2666690.0
2018-11-12 15:30:00,22.4,22.53,22.33,22.36,6720300.0,18.4234,18.5304,18.3659,18.3905,6720300.0
2018-11-13 09:30:00,22.58,22.79,22.36,22.56,2630190.0,18.5715,18.7442,18.3905,18.555,2630190.0
2018-11-13 10:00:00,22.55,22.67,22.47,22.59,1044440.0,18.5468,18.6455,18.481,18.5797,1044440.0
2018-11-13 10:30:00,22.59,22.75,22.55,22.69,1176640.0,18.5797,18.7113,18.5468,18.662,1176640.0
2018-11-13 11:00:00,22.7,22.98,22.69,22.91,1535090.0,18.6702,18.9005,18.662,18.8429,1535090.0
2018-11-13 11:30:00,22.91,22.91,22.53,22.54,1729460.0,18.8429,18.8429,18.5304,18.5386,1729460.0
2018-11-13 12:00:00,22.54,22.63,22.4,22.59,1234570.0,18.5386,18.6126,18.4234,18.5797,1234570.0
2018-11-13 12:30:00,22.59,22.59,22.45,22.52,677670.0,18.5797,18.5797,18.4646,18.5221,677670.0
2018-11-13 13:00:00,22.53,22.57,22.46,22.52,580210.0,18.5304,18.5633,18.4728,18.5221,580210.0
2018-11-13 13:30:00,22.53,22.63,22.49,22.52,566660.0,18.5304,18.6126,18.4975,18.5221,566660.0
2018-11-13 14:00:00,22.51,22.53,22.32,22.4,833550.0,18.5139,18.5304,18.3576,18.4234,833550.0
2018-11-13 14:30:00,22.4,22.45,22.23,22.36,796470.0,18.4234,18.4646,18.2836,18.3905,796470.0
2018-11-13 15:00:00,22.35,22.47,22.28,22.35,1310270.0,18.3823,18.481,18.3247,18.3823,1310270.0
2018-11-13 15:30:00,22.35,22.5,22.29,22.48,2232590.0,18.3823,18.5057,18.333,18.4892,2232590.0
2018-11-14 09:30:00,22.68,23.05,22.66,23.04,1920700.0,18.6537,18.958,18.6373,18.9498,1920700.0
2018-11-14 10:00:00,23.04,23.05,22.78,22.9,2007720.0,18.9498,18.958,18.736,18.8347,2007720.0
2018-11-14 10:30:00,22.88,23.04,22.86,22.89,1002490.0,18.8182,18.9498,18.8018,18.8265,1002490.0
2018-11-14 11:00:00,22.88,22.92,22.79,22.84,834660.0,18.8182,18.8511,18.7442,18.7853,834660.0
2018-11-14 11:30:00,22.83,22.87,22.71,22.87,804410.0,18.7771,18.81,18.6784,18.81,804410.0
2018-11-14 12:00:00,22.88,22.88,22.72,22.83,663180.0,18.8182,18.8182,18.6866,18.7771,663180.0
2018-11-14 12:30:00,22.82,22.86,22.72,22.74,571400.0,18.7689,18.8018,18.6866,18.7031,571400.0
2018-11-14 13:00:00,22.75,22.91,22.74,22.85,757720.0,18.7113,18.8429,18.7031,18.7936,757720.0
2018-11-14 13:30:00,22.85,22.86,22.67,22.72,522300.0,18.7936,18.8018,18.6455,18.6866,522300.0
2018-11-14 14:00:00,22.71,22.81,22.61,22.77,740100.0,18.6784,18.7607,18.5962,18.7278,740100.0
2018-11-14 14:30:00,22.76,22.88,22.71,22.88,728360.0,18.7195,18.8182,18.6784,18.8182,728360.0
2018-11-14 15:00:00,22.87,22.96,22.82,22.87,1449530.0,18.81,18.884,18.7689,18.81,1449530.0
2018-11-14 15:30:00,22.87,22.9,22.56,22.62,3115380.0,18.81,18.8347,18.555,18.6044,3115380.0
2018-11-15 09:30:00,22.62,23.25,22.59,23.13,2499410.0,18.6044,19.1225,18.5797,19.0238,2499410.0
2018-11-15 10:00:00,23.16,23.2,23.0,23.04,1108290.0,19.0485,19.0814,18.9169,18.9498,1108290.0
2018-11-15 10:30:00,23.04,23.17,22.92,23.11,822230.0,18.9498,19.0567,18.8511,19.0074,822230.0
2018-11-15 11:00:00,23.1,23.31,23.07,23.29,1212840.0,18.9992,19.1719,18.9745,19.1554,1212840.0
2018-11-15 11:30:00,23.29,23.55,23.26,23.53,1687170.0,19.1554,19.3693,19.1308,19.3528,1687170.0
2018-11-15 12:00:00,23.54,23.61,23.45,23.56,1271060.0,19.3611,19.4186,19.287,19.3775,1271060.0
2018-11-15 12:30:00,23.57,23.61,23.5,23.58,1989210.0,19.3857,19.4186,19.3282,19.394,1989210.0
2018-11-15 13:00:00,23.57,23.77,23.48,23.76,1448200.0,19.3857,19.5502,19.3117,19.542,1448200.0
2018-11-15 13:30:00,23.77,23.93,23.76,23.89,2388590.0,19.5502,19.6818,19.542,19.6489,2388590.0
2018-11-15 14:00:00,23.9,23.93,23.67,23.82,1546160.0,19.6572,19.6818,19.468,19.5914,1546160.0
2018-11-15 14:30:00,23.84,23.87,23.73,23.8,1078240.0,19.6078,19.6325,19.5173,19.5749,1078240.0
2018-11-15 15:00:00,23.81,23.83,23.51,23.58,2378790.0,19.5831,19.5996,19.3364,19.394,2378790.0
2018-11-15 15:30:00,23.58,23.69,23.54,23.66,4011970.0,19.394,19.4844,19.3611,19.4598,4011970.0
2018-11-16 09:30:00,23.38,23.5,23.17,23.39,4915650.0,19.2295,19.3282,19.0567,19.2377,4915650.0
2018-11-16 10:00:00,23.38,23.58,23.36,23.55,2079710.0,19.2295,19.394,19.213,19.3693,2079710.0
2018-11-16 10:30:00,23.56,23.64,23.53,23.54,1349560.0,19.3775,19.4433,19.3528,19.3611,1349560.0
2018-11-16 11:00:00,23.55,23.79,23.55,23.77,943910.0,19.3693,19.5667,19.3693,19.5502,943910.0
2018-11-16 11:30:00,23.78,23.78,23.55,23.56,911120.0,19.5585,19.5585,19.3693,19.3775,911120.0
2018-11-16 12:00:00,23.56,23.68,23.49,23.57,1638510.0,19.3775,19.4762,19.3199,19.3857,1638510.0
2018-11-16 12:30:00,23.56,23.92,23.54,23.78,1366420.0,19.3775,19.6736,19.3611,19.5585,1366420.0
2018-11-16 13:00:00,23.77,23.79,23.62,23.63,989730.0,19.5502,19.5667,19.4269,19.4351,989730.0
2018-11-16 13:30:00,23.63,23.65,23.5,23.56,990740.0,19.4351,19.4515,19.3282,19.3775,990740.0
2018-11-16 14:00:00,23.56,23.65,23.56,23.62,783210.0,19.3775,19.4515,19.3775,19.4269,783210.0
2018-11-16 14:30:00,23.62,23.83,23.61,23.82,933670.0,19.4269,19.5996,19.4186,19.5914,933670.0
2018-11-16 15:00:00,23.82,23.83,23.77,23.8,1760830.0,19.5914,19.5996,19.5502,19.5749,1760830.0
2018-11-16 15:30:00,23.8,23.8,23.73,23.77,2892860.0,19.5749,19.5749,19.5173,19.5502,2892860.0
2018-11-19 09:30:00,23.65,24.11,23.5,23.68,2273930.0,19.4515,19.8299,19.3282,19.4762,2273930.0
2018-11-19 10:00:00,23.67,23.67,23.22,23.24,1884760.0,19.468,19.468,19.0979,19.1143,1884760.0
2018-11-19 10:30:00,23.24,23.5,23.17,23.42,2855770.0,19.1143,19.3282,19.0567,19.2624,2855770.0
2018-11-19 11:00:00,23.44,23.57,23.34,23.38,935610.0,19.2788,19.3857,19.1966,19.2295,935610.0
2018-11-19 11:30:00,23.37,23.38,23.19,23.31,1024700.0,19.2212,19.2295,19.0732,19.1719,1024700.0
2018-11-19 12:00:00,23.3,23.31,23.17,23.18,774430.0,19.1637,19.1719,19.0567,19.065,774430.0
2018-11-19 12:30:00,23.17,23.19,23.07,23.1,1828550.0,19.0567,19.0732,18.9745,18.9992,1828550.0
2018-11-19 13:00:00,23.1,23.15,22.96,23.0,707990.0,18.9992,19.0403,18.884,18.9169,707990.0
2018-11-19 13:30:00,23.0,23.11,22.92,22.96,978680.0,18.9169,19.0074,18.8511,18.884,978680.0
2018-11-19 14:00:00,22.96,23.06,22.85,23.05,970890.0,18.884,18.9663,18.7936,18.958,970890.0
2018-11-19 14:30:00,23.05,23.12,23.0,23.08,1400930.0,18.958,19.0156,18.9169,18.9827,1400930.0
2018-11-19 15:00:00,23.08,23.12,23.0,23.0,1643940.0,18.9827,19.0156,18.9169,18.9169,1643940.0
2018-11-19 15:30:00,23.01,23.03,22.88,22.91,5118570.0,18.9251,18.9416,18.8182,18.8429,5118570.0
2018-11-20 09:30:00,22.39,22.68,22.29,22.46,3007810.0,18.4152,18.6537,18.333,18.4728,3007810.0
2018-11-20 10:00:00,22.44,22.56,22.26,22.51,1734660.0,18.4563,18.555,18.3083,18.5139,1734660.0
2018-11-20 10:30:00,22.51,22.91,22.49,22.85,3532860.0,18.5139,18.8429,18.4975,18.7936,3532860.0
2018-11-20 11:00:00,22.87,22.89,22.59,22.6,1336880.0,18.81,18.8265,18.5797,18.5879,1336880.0
2018-11-20 11:30:00,22.58,22.8,22.58,22.74,1021320.0,18.5715,18.7524,18.5715,18.7031,1021320.0
2018-11-20 12:00:00,22.73,22.79,22.6,22.71,1260150.0,18.6949,18.7442,18.5879,18.6784,1260150.0
2018-11-20 12:30:00,22.72,22.73,22.49,22.53,916590.0,18.6866,18.6949,18.4975,18.5304,916590.0
2018-11-20 13:00:00,22.52,22.57,22.4,22.46,386550.0,18.5221,18.5633,18.4234,18.4728,386550.0
2018-11-20 13:30:00,22.45,22.58,22.44,22.45,486870.0,18.4646,18.5715,18.4563,18.4646,486870.0
2018-11-20 14:00:00,22.44,22.58,22.36,22.48,631640.0,18.4563,18.5715,18.3905,18.4892,631640.0
2018-11-20 14:30:00,22.48,22.61,22.47,22.56,798850.0,18.4892,18.5962,18.481,18.555,798850.0
2018-11-20 15:00:00,22.55,22.67,22.39,22.65,952100.0,18.5468,18.6455,18.4152,18.6291,952100.0
2018-11-20 15:30:00,22.65,22.8,22.61,22.77,3546950.0,18.6291,18.7524,18.5962,18.7278,3546950.0
2018-11-21 09:30:00,23.04,23.08,22.75,23.0,1519320.0,18.9498,18.9827,18.7113,18.9169,1519320.0
2018-11-21 10:00:00,23.02,23.14,22.83,23.06,891200.0,18.9334,19.0321,18.7771,18.9663,891200.0
2018-11-21 10:30:00,23.05,23.08,22.92,22.94,564550.0,18.958,18.9827,18.8511,18.8676,564550.0
2018-11-21 11:00:00,22.96,23.11,22.89,23.08,437850.0,18.884,19.0074,18.8265,18.9827,437850.0
2018-11-21 11:30:00,23.09,23.17,23.08,23.15,694890.0,18.9909,19.0567,18.9827,19.0403,694890.0
2018-11-21 12:00:00,23.15,23.15,23.09,23.14,756130.0,19.0403,19.0403,18.9909,19.0321,756130.0
2018-11-21 12:30:00,23.13,23.24,23.12,23.2,594390.0,19.0238,19.1143,19.0156,19.0814,594390.0
2018-11-21 13:00:00,23.2,23.24,23.12,23.15,289950.0,19.0814,19.1143,19.0156,19.0403,289950.0
2018-11-21 13:30:00,23.16,23.18,23.13,23.17,255990.0,19.0485,19.065,19.0238,19.0567,255990.0
2018-11-21 14:00:00,23.17,23.28,23.12,23.27,629580.0,19.0567,19.1472,19.0156,19.139,629580.0
2018-11-21 14:30:00,23.27,23.33,23.22,23.23,804510.0,19.139,19.1883,19.0979,19.1061,804510.0
2018-11-21 15:00:00,23.22,23.28,23.18,23.21,1074530.0,19.0979,19.1472,19.065,19.0896,1074530.0
2018-11-21 15:30:00,23.21,23.21,22.99,23.0,3360410.0,19.0896,19.0896,18.9087,18.9169,3360410.0
2018-11-23 09:30:00,22.76,23.25,22.76,23.15,813160.0,18.7195,19.1225,18.7195,19.0403,813160.0
2018-11-23 10:00:00,23.17,23.23,23.12,23.13,610300.0,19.0567,19.1061,19.0156,19.0238,610300.0
2018-11-23 10:30:00,23.13,23.2,23.09,23.17,497960.0,19.0238,19.0814,18.9909,19.0567,497960.0
2018-11-23 11:00:00,23.17,23.27,23.17,23.19,423520.0,19.0567,19.139,19.0567,19.0732,423520.0
2018-11-23 11:30:00,23.19,23.19,23.03,23.04,663410.0,19.0732,19.0732,18.9416,18.9498,663410.0
2018-11-23 12:00:00,23.04,23.12,23.02,23.11,656160.0,18.9498,19.0156,18.9334,19.0074,656160.0
2018-11-23 12:30:00,23.11,23.2,22.98,23.0,1135240.0,19.0074,19.0814,18.9005,18.9169,1135240.0
2018-11-26 09:30:00,23.42,23.76,23.31,23.76,2590980.0,19.2624,19.542,19.1719,19.542,2590980.0
2018-11-26 10:00:00,23.76,23.82,23.65,23.69,2357710.0,19.542,19.5914,19.4515,19.4844,2357710.0
2018-11-26 10:30:00,23.69,23.7,23.51,23.56,1668780.0,19.4844,19.4927,19.3364,19.3775,1668780.0
2018-11-26 11:00:00,23.56,23.62,23.46,23.47,1434810.0,19.3775,19.4269,19.2953,19.3035,1434810.0
2018-11-26 11:30:00,23.46,23.46,23.16,23.31,928550.0,19.2953,19.2953,19.0485,19.1719,928550.0
2018-11-26 12:00:00,23.3,23.39,23.26,23.3,827590.0,19.1637,19.2377,19.1308,19.1637,827590.0
2018-11-26 12:30:00,23.29,23.3,23.18,23.29,579960.0,19.1554,19.1637,19.065,19.1554,579960.0
2018-11-26 13:00:00,23.31,23.42,23.29,23.39,524260.0,19.1719,19.2624,19.1554,19.2377,524260.0
2018-11-26 13:30:00,23.4,23.42,23.31,23.42,422370.0,19.2459,19.2624,19.1719,19.2624,422370.0
2018-11-26 14:00:00,23.42,23.48,23.39,23.43,675390.0,19.2624,19.3117,19.2377,19.2706,675390.0
2018-11-26 14:30:00,23.43,23.51,23.43,23.51,716620.0,19.2706,19.3364,19.2706,19.3364,716620.0
2018-11-26 15:00:00,23.5,23.56,23.47,23.48,1375220.0,19.3282,19.3775,19.3035,19.3117,1375220.0
2018-11-26 15:30:00,23.48,23.56,23.48,23.53,2477670.0,19.3117,19.3775,19.3117,19.3528,2477670.0
2018-11-27 09:30:00,23.36,23.53,23.24,23.32,2367070.0,19.213,19.3528,19.1143,19.1801,2367070.0
2018-11-27 10:00:00,23.32,23.71,23.3,23.48,1689880.0,19.1801,19.5009,19.1637,19.3117,1689880.0
2018-11-27 10:30:00,23.47,23.82,23.45,23.78,1609420.0,19.3035,19.5914,19.287,19.5585,1609420.0
2018-11-27 11:00:00,23.77,23.84,23.67,23.72,1139450.0,19.5502,19.6078,19.468,19.5091,1139450.0
2018-11-27 11:30:00,23.71,23.83,23.64,23.81,945510.0,19.5009,19.5996,19.4433,19.5831,945510.0
2018-11-27 12:00:00,23.81,23.81,23.59,23.59,683310.0,19.5831,19.5831,19.4022,19.4022,683310.0
2018-11-27 12:30:00,23.59,23.7,23.58,23.58,387800.0,19.4022,19.4927,19.394,19.394,387800.0
2018-11-27 13:00:00,23.59,23.63,23.5,23.62,690350.0,19.4022,19.4351,19.3282,19.4269,690350.0
2018-11-27 13:30:00,23.62,23.71,23.54,23.63,846100.0,19.4269,19.5009,19.3611,19.4351,846100.0
2018-11-27 14:00:00,23.62,23.72,23.59,23.68,1068210.0,19.4269,19.5091,19.4022,19.4762,1068210.0
2018-11-27 14:30:00,23.68,23.75,23.64,23.64,602570.0,19.4762,19.5338,19.4433,19.4433,602570.0
2018-11-27 15:00:00,23.64,23.66,23.6,23.62,988370.0,19.4433,19.4598,19.4104,19.4269,988370.0
2018-11-27 15:30:00,23.62,23.66,23.56,23.59,2200290.0,19.4269,19.4598,19.3775,19.4022,2200290.0
2018-11-28 09:30:00,23.65,23.8,23.31,23.41,2598320.0,19.4515,19.5749,19.1719,19.2541,2598320.0
2018-11-28 10:00:00,23.4,23.45,23.26,23.31,998970.0,19.2459,19.287,19.1308,19.1719,998970.0
2018-11-28 10:30:00,23.3,23.33,23.21,23.27,1447520.0,19.1637,19.1883,19.0896,19.139,1447520.0
2018-11-28 11:00:00,23.26,23.31,23.19,23.23,782870.0,19.1308,19.1719,19.0732,19.1061,782870.0
2018-11-28 11:30:00,23.22,23.26,23.16,23.2,859300.0,19.0979,19.1308,19.0485,19.0814,859300.0
2018-11-28 12:00:00,23.21,23.55,23.21,23.49,1934140.0,19.0896,19.3693,19.0896,19.3199,1934140.0
2018-11-28 12:30:00,23.48,23.51,23.31,23.32,1983920.0,19.3117,19.3364,19.1719,19.1801,1983920.0
2018-11-28 13:00:00,23.32,23.43,23.26,23.43,884490.0,19.1801,19.2706,19.1308,19.2706,884490.0
2018-11-28 13:30:00,23.43,23.54,23.42,23.46,955100.0,19.2706,19.3611,19.2624,19.2953,955100.0
2018-11-28 14:00:00,23.46,23.5,23.4,23.4,775570.0,19.2953,19.3282,19.2459,19.2459,775570.0
2018-11-28 14:30:00,23.42,23.43,23.33,23.34,1216670.0,19.2624,19.2706,19.1883,19.1966,1216670.0
2018-11-28 15:00:00,23.33,23.4,23.3,23.39,1407450.0,19.1883,19.2459,19.1637,19.2377,1407450.0
2018-11-28 15:30:00,23.39,23.53,23.38,23.52,3082640.0,19.2377,19.3528,19.2295,19.3446,3082640.0
2018-11-29 09:30:00,23.43,23.65,23.42,23.51,980800.0,19.2706,19.4515,19.2624,19.3364,980800.0
2018-11-29 10:00:00,23.51,23.51,23.37,23.41,687450.0,19.3364,19.3364,19.2212,19.2541,687450.0
2018-11-29 10:30:00,23.41,23.49,23.28,23.3,871420.0,19.2541,19.3199,19.1472,19.1637,871420.0
2018-11-29 11:00:00,23.3,23.49,23.28,23.49,719580.0,19.1637,19.3199,19.1472,19.3199,719580.0
2018-11-29 11:30:00,23.5,23.69,23.48,23.67,701670.0,19.3282,19.4844,19.3117,19.468,701670.0
2018-11-29 12:00:00,23.67,23.74,23.61,23.73,498670.0,19.468,19.5256,19.4186,19.5173,498670.0
2018-11-29 12:30:00,23.73,23.83,23.68,23.82,503640.0,19.5173,19.5996,19.4762,19.5914,503640.0
2018-11-29 13:00:00,23.82,23.84,23.76,23.78,441090.0,19.5914,19.6078,19.542,19.5585,441090.0
2018-11-29 13:30:00,23.78,23.78,23.72,23.74,487370.0,19.5585,19.5585,19.5091,19.5256,487370.0
2018-11-29 14:00:00,23.73,23.83,23.71,23.8,584430.0,19.5173,19.5996,19.5009,19.5749,584430.0
2018-11-29 14:30:00,23.79,23.86,23.76,23.85,772620.0,19.5667,19.6243,19.542,19.616,772620.0
2018-11-29 15:00:00,23.85,23.85,23.73,23.76,855650.0,19.616,19.616,19.5173,19.542,855650.0
2018-11-29 15:30:00,23.76,23.76,23.57,23.58,1797050.0,19.542,19.542,19.3857,19.394,1797050.0
2018-11-30 09:30:00,23.54,23.69,23.36,23.59,1706110.0,19.3611,19.4844,19.213,19.4022,1706110.0
2018-11-30 10:00:00,23.59,23.68,23.47,23.65,1003620.0,19.4022,19.4762,19.3035,19.4515,1003620.0
2018-11-30 10:30:00,23.66,23.73,23.59,23.6,785870.0,19.4598,19.5173,19.4022,19.4104,785870.0
2018-11-30 11:00:00,23.6,23.6,23.49,23.49,742650.0,19.4104,19.4104,19.3199,19.3199,742650.0
2018-11-30 11:30:00,23.48,23.54,23.44,23.51,671870.0,19.3117,19.3611,19.2788,19.3364,671870.0
2018-11-30 12:00:00,23.51,23.51,23.42,23.42,675480.0,19.3364,19.3364,19.2624,19.2624,675480.0
2018-11-30 12:30:00,23.42,23.49,23.36,23.47,769060.0,19.2624,19.3199,19.213,19.3035,769060.0
2018-11-30 13:00:00,23.47,23.5,23.34,23.39,1266920.0,19.3035,19.3282,19.1966,19.2377,1266920.0
2018-11-30 13:30:00,23.4,23.55,23.37,23.53,1074580.0,19.2459,19.3693,19.2212,19.3528,1074580.0
2018-11-30 14:00:00,23.53,23.64,23.51,23.59,1183590.0,19.3528,19.4433,19.3364,19.4022,1183590.0
2018-11-30 14:30:00,23.59,23.69,23.55,23.67,2258690.0,19.4022,19.4844,19.3693,19.468,2258690.0
2018-11-30 15:00:00,23.68,23.76,23.65,23.76,1486640.0,19.4762,19.542,19.4515,19.542,1486640.0
2018-11-30 15:30:00,23.76,23.83,23.68,23.74,4963590.0,19.542,19.5996,19.4762,19.5256,4963590.0
2018-12-03 09:30:00,24.52,24.59,24.29,24.46,4843550.0,20.1671,20.2247,19.9779,20.1177,4843550.0
2018-12-03 10:00:00,24.48,24.7,24.39,24.68,3203620.0,20.1342,20.3151,20.0602,20.2987,3203620.0
2018-12-03 10:30:00,24.69,24.7,24.43,24.45,1665070.0,20.3069,20.3151,20.0931,20.1095,1665070.0
2018-12-03 11:00:00,24.45,24.45,24.22,24.27,1362660.0,20.1095,20.1095,19.9203,19.9615,1362660.0
2018-12-03 11:30:00,24.28,24.29,24.15,24.17,984400.0,19.9697,19.9779,19.8628,19.8792,984400.0
2018-12-03 12:00:00,24.17,24.29,24.16,24.27,751820.0,19.8792,19.9779,19.871,19.9615,751820.0
2018-12-03 12:30:00,24.27,24.36,24.23,24.28,767920.0,19.9615,20.0355,19.9286,19.9697,767920.0
2018-12-03 13:00:00,24.28,24.36,24.28,24.32,787610.0,19.9697,20.0355,19.9697,20.0026,787610.0
2018-12-03 13:30:00,24.32,24.34,24.22,24.25,942820.0,20.0026,20.019,19.9203,19.945,942820.0
2018-12-03 14:00:00,24.25,24.29,24.16,24.25,1114090.0,19.945,19.9779,19.871,19.945,1114090.0
2018-12-03 14:30:00,24.26,24.3,24.22,24.26,1174690.0,19.9532,19.9861,19.9203,19.9532,1174690.0
2018-12-03 15:00:00,24.25,24.31,24.2,24.26,1613250.0,19.945,19.9944,19.9039,19.9532,1613250.0
2018-12-03 15:30:00,24.26,24.29,24.19,24.21,3042410.0,19.9532,19.9779,19.8957,19.9121,3042410.0
2018-12-04 09:30:00,24.05,24.11,23.82,23.9,2427290.0,19.7805,19.8299,19.5914,19.6572,2427290.0
2018-12-04 10:00:00,23.93,23.95,23.75,23.81,1510410.0,19.6818,19.6983,19.5338,19.5831,1510410.0
2018-12-04 10:30:00,23.82,23.99,23.8,23.9,1030710.0,19.5914,19.7312,19.5749,19.6572,1030710.0
2018-12-04 11:00:00,23.88,23.92,23.76,23.78,984130.0,19.6407,19.6736,19.542,19.5585,984130.0
2018-12-04 11:30:00,23.78,23.81,23.71,23.76,843750.0,19.5585,19.5831,19.5009,19.542,843750.0
2018-12-04 12:00:00,23.76,23.76,23.55,23.56,1698780.0,19.542,19.542,19.3693,19.3775,1698780.0
2018-12-04 12:30:00,23.56,23.59,23.43,23.45,1386740.0,19.3775,19.4022,19.2706,19.287,1386740.0
2018-12-04 13:00:00,23.46,23.48,23.27,23.33,1334750.0,19.2953,19.3117,19.139,19.1883,1334750.0
2018-12-04 13:30:00,23.33,23.48,23.16,23.44,1222190.0,19.1883,19.3117,19.0485,19.2788,1222190.0
2018-12-04 14:00:00,23.43,23.56,23.35,23.39,1200850.0,19.2706,19.3775,19.2048,19.2377,1200850.0
2018-12-04 14:30:00,23.4,23.56,23.4,23.44,1872110.0,19.2459,19.3775,19.2459,19.2788,1872110.0
2018-12-04 15:00:00,23.43,23.44,23.25,23.27,1284630.0,19.2706,19.2788,19.1225,19.139,1284630.0
2018-12-04 15:30:00,23.27,23.37,23.18,23.23,4698010.0,19.139,19.2212,19.065,19.1061,4698010.0
2018-12-06 09:30:00,22.62,22.65,22.25,22.31,4291150.0,18.6044,18.6291,18.3001,18.3494,4291150.0
2018-12-06 10:00:00,22.31,22.52,22.24,22.47,3714820.0,18.3494,18.5221,18.2918,18.481,3714820.0
2018-12-06 10:30:00,22.47,22.47,22.06,22.07,2960340.0,18.481,18.481,18.1438,18.152,2960340.0
2018-12-06 11:00:00,22.07,22.13,21.76,21.79,3019320.0,18.152,18.2014,17.8971,17.9217,3019320.0
2018-12-06 11:30:00,21.79,22.2,21.78,22.15,2462900.0,17.9217,18.2589,17.9135,18.2178,2462900.0
2018-12-06 12:00:00,22.14,22.3,22.03,22.28,2150900.0,18.2096,18.3412,18.1191,18.3247,2150900.0
2018-12-06 12:30:00,22.28,22.4,22.25,22.39,2071290.0,18.3247,18.4234,18.3001,18.4152,2071290.0
2018-12-06 13:00:00,22.39,22.41,22.2,22.21,1550420.0,18.4152,18.4317,18.2589,18.2672,1550420.0
2018-12-06 13:30:00,22.21,22.39,22.08,22.37,2029230.0,18.2672,18.4152,18.1602,18.3988,2029230.0
2018-12-06 14:00:00,22.37,22.43,22.21,22.36,1778630.0,18.3988,18.4481,18.2672,18.3905,1778630.0
2018-12-06 14:30:00,22.35,22.43,22.19,22.4,2100560.0,18.3823,18.4481,18.2507,18.4234,2100560.0
2018-12-06 15:00:00,22.41,22.59,22.36,22.59,3376360.0,18.4317,18.5797,18.3905,18.5797,3376360.0
2018-12-06 15:30:00,22.58,22.73,22.48,22.7,6015850.0,18.5715,18.6949,18.4892,18.6702,6015850.0
2018-12-07 09:30:00,23.43,23.83,23.35,23.6,12620270.0,19.2706,19.5996,19.2048,19.4104,12620270.0
2018-12-07 10:00:00,23.6,23.78,23.16,23.2,4620840.0,19.4104,19.5585,19.0485,19.0814,4620840.0
2018-12-07 10:30:00,23.19,23.24,22.87,23.2,3405370.0,19.0732,19.1143,18.81,19.0814,3405370.0
2018-12-07 11:00:00,23.19,23.21,22.94,23.0,3025260.0,19.0732,19.0896,18.8676,18.9169,3025260.0
2018-12-07 11:30:00,22.99,23.17,22.92,22.92,4047530.0,18.9087,19.0567,18.8511,18.8511,4047530.0
2018-12-07 12:00:00,22.92,23.11,22.88,23.05,2486720.0,18.8511,19.0074,18.8182,18.958,2486720.0
2018-12-07 12:30:00,23.05,23.09,22.79,23.0,2976510.0,18.958,18.9909,18.7442,18.9169,2976510.0
2018-12-07 13:00:00,23.0,23.05,22.87,22.89,3761430.0,18.9169,18.958,18.81,18.8265,3761430.0
2018-12-07 13:30:00,22.89,22.89,22.7,22.77,2369770.0,18.8265,18.8265,18.6702,18.7278,2369770.0
2018-12-07 14:00:00,22.77,22.85,22.66,22.68,2966620.0,18.7278,18.7936,18.6373,18.6537,2966620.0
2018-12-07 14:30:00,22.68,22.71,22.45,22.48,3054590.0,18.6537,18.6784,18.4646,18.4892,3054590.0
2018-12-07 15:00:00,22.48,22.79,22.47,22.77,3682540.0,18.4892,18.7442,18.481,18.7278,3682540.0
2018-12-07 15:30:00,22.77,23.04,22.7,22.86,8138680.0,18.7278,18.9498,18.6702,18.8018,8138680.0
2018-12-10 09:30:00,22.79,23.3,22.65,23.17,4501430.0,18.7442,19.1637,18.6291,19.0567,4501430.0
2018-12-10 10:00:00,23.17,23.24,23.03,23.07,2420950.0,19.0567,19.1143,18.9416,18.9745,2420950.0
2018-12-10 10:30:00,23.06,23.1,22.92,23.04,1387670.0,18.9663,18.9992,18.8511,18.9498,1387670.0
2018-12-10 11:00:00,23.01,23.29,22.93,23.29,1749550.0,18.9251,19.1554,18.8594,19.1554,1749550.0
2018-12-10 11:30:00,23.29,23.5,23.24,23.4,1807350.0,19.1554,19.3282,19.1143,19.2459,1807350.0
2018-12-10 12:00:00,23.4,23.51,23.31,23.38,1176210.0,19.2459,19.3364,19.1719,19.2295,1176210.0
2018-12-10 12:30:00,23.37,23.68,23.36,23.61,1283530.0,19.2212,19.4762,19.213,19.4186,1283530.0
2018-12-10 13:00:00,23.61,23.77,23.58,23.71,2095590.0,19.4186,19.5502,19.394,19.5009,2095590.0
2018-12-10 13:30:00,23.71,23.9,23.7,23.83,1809530.0,19.5009,19.6572,19.4927,19.5996,1809530.0
2018-12-10 14:00:00,23.83,23.87,23.77,23.84,1799190.0,19.5996,19.6325,19.5502,19.6078,1799190.0
2018-12-10 14:30:00,23.85,23.97,23.83,23.86,1637100.0,19.616,19.7147,19.5996,19.6243,1637100.0
2018-12-10 15:00:00,23.84,23.88,23.77,23.88,2044540.0,19.6078,19.6407,19.5502,19.6407,2044540.0
2018-12-10 15:30:00,23.89,24.03,23.83,23.93,5006620.0,19.6489,19.7641,19.5996,19.6818,5006620.0
2018-12-11 09:30:00,24.35,24.88,24.34,24.6,6089930.0,20.0273,20.4632,20.019,20.2329,6089930.0
2018-12-11 10:00:00,24.61,25.01,24.61,25.01,5292950.0,20.2411,20.5701,20.2411,20.5701,5292950.0
2018-12-11 10:30:00,25.01,25.03,24.55,24.67,4456260.0,20.5701,20.5865,20.1918,20.2905,4456260.0
2018-12-11 11:00:00,24.67,24.78,24.56,24.7,1852300.0,20.2905,20.3809,20.2,20.3151,1852300.0
2018-12-11 11:30:00,24.7,24.72,24.57,24.59,2094990.0,20.3151,20.3316,20.2082,20.2247,2094990.0
2018-12-11 12:00:00,24.59,24.73,24.51,24.68,1808510.0,20.2247,20.3398,20.1589,20.2987,1808510.0
2018-12-11 12:30:00,24.68,24.96,24.67,24.9,2077390.0,20.2987,20.529,20.2905,20.4796,2077390.0
2018-12-11 13:00:00,24.9,24.96,24.83,24.85,2149210.0,20.4796,20.529,20.4221,20.4385,2149210.0
2018-12-11 13:30:00,24.85,24.85,24.61,24.68,1487630.0,20.4385,20.4385,20.2411,20.2987,1487630.0
2018-12-11 14:00:00,24.66,24.71,24.5,24.7,2462950.0,20.2822,20.3234,20.1506,20.3151,2462950.0
2018-12-11 14:30:00,24.7,24.86,24.7,24.84,1549920.0,20.3151,20.4467,20.3151,20.4303,1549920.0
2018-12-11 15:00:00,24.84,24.98,24.75,24.91,2991450.0,20.4303,20.5454,20.3563,20.4879,2991450.0
2018-12-11 15:30:00,24.91,24.97,24.67,24.69,5156610.0,20.4879,20.5372,20.2905,20.3069,5156610.0
2018-12-12 09:30:00,25.24,25.65,25.2,25.64,8445030.0,20.7593,21.0965,20.7264,21.0883,8445030.0
2018-12-12 10:00:00,25.64,25.71,25.46,25.66,4330230.0,21.0883,21.1458,20.9402,21.1047,4330230.0
2018-12-12 10:30:00,25.66,25.73,25.59,25.69,4719240.0,21.1047,21.1623,21.0471,21.1294,4719240.0
2018-12-12 11:00:00,25.69,25.8,25.61,25.76,3434950.0,21.1294,21.2199,21.0636,21.187,3434950.0
2018-12-12 11:30:00,25.76,25.91,25.69,25.9,3590420.0,21.187,21.3103,21.1294,21.3021,3590420.0
2018-12-12 12:00:00,25.91,25.93,25.78,25.86,2605850.0,21.3103,21.3268,21.2034,21.2692,2605850.0
2018-12-12 12:30:00,25.86,26.02,25.77,26.01,3480580.0,21.2692,21.4008,21.1952,21.3926,3480580.0
2018-12-12 13:00:00,26.01,26.01,25.77,25.81,2136410.0,21.3926,21.3926,21.1952,21.2281,2136410.0
2018-12-12 13:30:00,25.81,25.84,25.59,25.69,2064870.0,21.2281,21.2528,21.0471,21.1294,2064870.0
2018-12-12 14:00:00,25.69,25.73,25.59,25.63,2889500.0,21.1294,21.1623,21.0471,21.08,2889500.0
2018-12-12 14:30:00,25.62,25.72,25.57,25.68,2447860.0,21.0718,21.1541,21.0307,21.1212,2447860.0
2018-12-12 15:00:00,25.68,25.75,25.6,25.62,2196350.0,21.1212,21.1787,21.0554,21.0718,2196350.0
2018-12-12 15:30:00,25.63,25.72,25.48,25.5,5245340.0,21.08,21.1541,20.9567,20.9731,5245340.0
2018-12-13 09:30:00,25.85,26.15,25.58,26.06,6190630.0,21.261,21.5077,21.0389,21.4337,6190630.0
2018-12-13 10:00:00,26.08,26.13,25.82,25.84,3242900.0,21.4501,21.4913,21.2363,21.2528,3242900.0
2018-12-13 10:30:00,25.85,25.86,25.56,25.66,4376670.0,21.261,21.2692,21.0225,21.1047,4376670.0
2018-12-13 11:00:00,25.66,25.71,25.46,25.59,3414640.0,21.1047,21.1458,20.9402,21.0471,3414640.0
2018-12-13 11:30:00,25.58,25.75,25.49,25.65,2320140.0,21.0389,21.1787,20.9649,21.0965,2320140.0
2018-12-13 12:00:00,25.66,25.72,25.54,25.61,1893920.0,21.1047,21.1541,21.006,21.0636,1893920.0
2018-12-13 12:30:00,25.61,25.71,25.59,25.61,1804650.0,21.0636,21.1458,21.0471,21.0636,1804650.0
2018-12-13 13:00:00,25.61,25.71,25.54,25.59,1143360.0,21.0636,21.1458,21.006,21.0471,1143360.0
2018-12-13 13:30:00,25.6,25.68,25.57,25.62,1271970.0,21.0554,21.1212,21.0307,21.0718,1271970.0
2018-12-13 14:00:00,25.64,25.8,25.61,25.76,3962410.0,21.0883,21.2199,21.0636,21.187,3962410.0
2018-12-13 14:30:00,25.76,25.78,25.64,25.75,1502190.0,21.187,21.2034,21.0883,21.1787,1502190.0
2018-12-13 15:00:00,25.75,25.85,25.72,25.84,2006820.0,21.1787,21.261,21.1541,21.2528,2006820.0
2018-12-13 15:30:00,25.83,26.04,25.82,25.83,5261480.0,21.2445,21.4172,21.2363,21.2445,5261480.0
2018-12-14 09:30:00,25.54,26.11,25.47,25.96,6445480.0,21.006,21.4748,20.9484,21.3515,6445480.0
2018-12-14 10:00:00,25.96,26.1,25.91,25.98,2979110.0,21.3515,21.4666,21.3103,21.3679,2979110.0
2018-12-14 10:30:00,25.98,26.16,25.9,25.9,2569040.0,21.3679,21.5159,21.3021,21.3021,2569040.0
2018-12-14 11:00:00,25.9,26.02,25.81,25.83,1618250.0,21.3021,21.4008,21.2281,21.2445,1618250.0
2018-12-14 11:30:00,25.84,25.9,25.71,25.74,2047060.0,21.2528,21.3021,21.1458,21.1705,2047060.0
2018-12-14 12:00:00,25.74,25.88,25.72,25.84,1355710.0,21.1705,21.2857,21.1541,21.2528,1355710.0
2018-12-14 12:30:00,25.84,25.88,25.75,25.8,1338440.0,21.2528,21.2857,21.1787,21.2199,1338440.0
2018-12-14 13:00:00,25.8,25.84,25.73,25.8,999460.0,21.2199,21.2528,21.1623,21.2199,999460.0
2018-12-14 13:30:00,25.8,25.83,25.76,25.79,961790.0,21.2199,21.2445,21.187,21.2116,961790.0
2018-12-14 14:00:00,25.79,25.86,25.77,25.83,1022970.0,21.2116,21.2692,21.1952,21.2445,1022970.0
2018-12-14 14:30:00,25.83,25.84,25.63,25.72,1456140.0,21.2445,21.2528,21.08,21.1541,1456140.0
2018-12-14 15:00:00,25.72,25.77,25.63,25.63,1545780.0,21.1541,21.1952,21.08,21.08,1545780.0
2018-12-14 15:30:00,25.63,25.64,25.46,25.47,4507260.0,21.08,21.0883,20.9402,20.9484,4507260.0
2018-12-17 09:30:00,25.4,25.84,25.36,25.84,4350370.0,20.8909,21.2528,20.858,21.2528,4350370.0
2018-12-17 10:00:00,25.82,25.89,25.73,25.78,3499390.0,21.2363,21.2939,21.1623,21.2034,3499390.0
2018-12-17 10:30:00,25.79,25.99,25.72,25.91,2650850.0,21.2116,21.3761,21.1541,21.3103,2650850.0
2018-12-17 11:00:00,25.91,26.13,25.88,26.04,2807460.0,21.3103,21.4913,21.2857,21.4172,2807460.0
2018-12-17 11:30:00,26.04,26.04,25.87,25.95,2001560.0,21.4172,21.4172,21.2774,21.3432,2001560.0
2018-12-17 12:00:00,25.96,25.98,25.84,25.9,1798200.0,21.3515,21.3679,21.2528,21.3021,1798200.0
2018-12-17 12:30:00,25.9,25.9,25.68,25.69,1566080.0,21.3021,21.3021,21.1212,21.1294,1566080.0
2018-12-17 13:00:00,25.67,25.71,25.57,25.65,1809760.0,21.1129,21.1458,21.0307,21.0965,1809760.0
2018-12-17 13:30:00,25.65,25.68,25.46,25.54,1766170.0,21.0965,21.1212,20.9402,21.006,1766170.0
2018-12-17 14:00:00,25.54,25.59,25.46,25.51,1274170.0,21.006,21.0471,20.9402,20.9813,1274170.0
2018-12-17 14:30:00,25.52,25.61,25.49,25.59,1699000.0,20.9896,21.0636,20.9649,21.0471,1699000.0
2018-12-17 15:00:00,25.59,25.59,25.38,25.41,2553420.0,21.0471,21.0471,20.8744,20.8991,2553420.0
2018-12-17 15:30:00,25.42,25.47,25.31,25.44,6719780.0,20.9073,20.9484,20.8168,20.9238,6719780.0
2018-12-18 09:30:00,25.51,25.51,25.1,25.41,5355200.0,21.204,21.204,20.8632,21.1209,5355200.0
2018-12-18 10:00:00,25.41,25.41,25.09,25.2,2694200.0,21.1209,21.1209,20.8549,20.9464,2694200.0
2018-12-18 10:30:00,25.2,25.47,25.18,25.47,2785700.0,20.9464,21.1708,20.9297,21.1708,2785700.0
2018-12-18 11:00:00,25.48,25.48,25.28,25.32,2097990.0,21.1791,21.1791,21.0129,21.0461,2097990.0
2018-12-18 11:30:00,25.32,25.41,25.24,25.35,1317270.0,21.0461,21.1209,20.9796,21.071,1317270.0
2018-12-18 12:00:00,25.35,25.5,25.33,25.41,2327210.0,21.071,21.1957,21.0544,21.1209,2327210.0
2018-12-18 12:30:00,25.41,25.52,25.4,25.51,1630170.0,21.1209,21.2123,21.1126,21.204,1630170.0
2018-12-18 13:00:00,25.51,25.56,25.41,25.42,1520050.0,21.204,21.2456,21.1209,21.1292,1520050.0
2018-12-18 13:30:00,25.42,25.43,25.24,25.31,1428350.0,21.1292,21.1375,20.9796,21.0378,1428350.0
2018-12-18 14:00:00,25.3,25.39,25.2,25.25,1714270.0,21.0295,21.1043,20.9464,20.9879,1714270.0
2018-12-18 14:30:00,25.25,25.27,24.91,24.92,2796790.0,20.9879,21.0045,20.7053,20.7136,2796790.0
2018-12-18 15:00:00,24.93,25.03,24.88,24.99,4045510.0,20.7219,20.8051,20.6804,20.7718,4045510.0
2018-12-18 15:30:00,24.99,25.19,24.95,24.97,5458920.0,20.7718,20.938,20.7386,20.7552,5458920.0
2018-12-19 09:30:00,24.9,25.21,24.75,25.16,3595470.0,20.697,20.9547,20.5723,20.9131,3595470.0
2018-12-19 10:00:00,25.15,25.4,25.15,25.28,2427820.0,20.9048,21.1126,20.9048,21.0129,2427820.0
2018-12-19 10:30:00,25.29,25.59,25.24,25.56,3337480.0,21.0212,21.2705,20.9796,21.2456,3337480.0
2018-12-19 11:00:00,25.56,25.57,25.26,25.34,2060590.0,21.2456,21.2539,20.9962,21.0627,2060590.0
2018-12-19 11:30:00,25.34,25.43,25.26,25.42,1281580.0,21.0627,21.1375,20.9962,21.1292,1281580.0
2018-12-19 12:00:00,25.43,25.45,25.29,25.3,1580080.0,21.1375,21.1542,21.0212,21.0295,1580080.0
2018-12-19 12:30:00,25.31,25.37,25.26,25.3,1247330.0,21.0378,21.0877,20.9962,21.0295,1247330.0
2018-12-19 13:00:00,25.3,25.35,25.24,25.31,1273700.0,21.0295,21.071,20.9796,21.0378,1273700.0
2018-12-19 13:30:00,25.31,25.41,25.27,25.39,1259190.0,21.0378,21.1209,21.0045,21.1043,1259190.0
2018-12-19 14:00:00,25.39,25.45,24.95,25.22,3295360.0,21.1043,21.1542,20.7386,20.963,3295360.0
2018-12-19 14:30:00,25.23,25.3,24.52,24.61,2783770.0,20.9713,21.0295,20.3811,20.4559,2783770.0
2018-12-19 15:00:00,24.61,24.65,24.25,24.36,4387340.0,20.4559,20.4892,20.1567,20.2481,4387340.0
2018-12-19 15:30:00,24.38,24.53,24.28,24.38,8482950.0,20.2648,20.3895,20.1817,20.2648,8482950.0
2018-12-20 09:30:00,24.44,24.61,24.22,24.56,4245870.0,20.3146,20.4559,20.1318,20.4144,4245870.0
2018-12-20 10:00:00,24.55,24.84,24.5,24.81,3295290.0,20.4061,20.6471,20.3645,20.6222,3295290.0
2018-12-20 10:30:00,24.8,24.85,24.53,24.73,2576480.0,20.6139,20.6554,20.3895,20.5557,2576480.0
2018-12-20 11:00:00,24.72,24.73,24.39,24.47,2095230.0,20.5474,20.5557,20.2731,20.3396,2095230.0
2018-12-20 11:30:00,24.47,24.47,24.08,24.14,3610620.0,20.3396,20.3396,20.0154,20.0653,3610620.0
2018-12-20 12:00:00,24.15,24.22,23.88,24.0,4971560.0,20.0736,20.1318,19.8492,19.9489,4971560.0
2018-12-20 12:30:00,24.0,24.31,23.89,24.26,3019900.0,19.9489,20.2066,19.8575,20.165,3019900.0
2018-12-20 13:00:00,24.26,24.31,24.07,24.25,2408960.0,20.165,20.2066,20.0071,20.1567,2408960.0
2018-12-20 13:30:00,24.24,24.26,24.07,24.14,1971960.0,20.1484,20.165,20.0071,20.0653,1971960.0
2018-12-20 14:00:00,24.14,24.19,23.85,24.19,2788010.0,20.0653,20.1068,19.8242,20.1068,2788010.0
2018-12-20 14:30:00,24.18,24.47,24.12,24.32,3468790.0,20.0985,20.3396,20.0487,20.2149,3468790.0
2018-12-20 15:00:00,24.32,24.4,24.18,24.3,2126940.0,20.2149,20.2814,20.0985,20.1983,2126940.0
2018-12-20 15:30:00,24.3,24.47,24.15,24.2,6266030.0,20.1983,20.3396,20.0736,20.1152,6266030.0
2018-12-21 09:30:00,24.19,24.93,24.19,24.93,10189970.0,20.1068,20.7219,20.1068,20.7219,10189970.0
2018-12-21 10:00:00,24.92,25.16,24.73,25.04,4179470.0,20.7136,20.9131,20.5557,20.8134,4179470.0
2018-12-21 10:30:00,25.04,25.18,24.97,25.11,3044550.0,20.8134,20.9297,20.7552,20.8716,3044550.0
2018-12-21 11:00:00,25.11,25.17,24.93,25.08,4399580.0,20.8716,20.9214,20.7219,20.8466,4399580.0
2018-12-21 11:30:00,25.1,25.12,24.97,25.01,2259080.0,20.8632,20.8799,20.7552,20.7884,2259080.0
2018-12-21 12:00:00,25.0,25.0,24.63,24.64,2579680.0,20.7801,20.7801,20.4726,20.4809,2579680.0
2018-12-21 12:30:00,24.64,24.75,24.48,24.51,2590960.0,20.4809,20.5723,20.3479,20.3728,2590960.0
2018-12-21 13:00:00,24.52,24.73,24.51,24.64,2274800.0,20.3811,20.5557,20.3728,20.4809,2274800.0
2018-12-21 13:30:00,24.64,24.84,24.6,24.68,1245790.0,20.4809,20.6471,20.4476,20.5141,1245790.0
2018-12-21 14:00:00,24.67,24.71,24.56,24.59,1594990.0,20.5058,20.5391,20.4144,20.4393,1594990.0
2018-12-21 14:30:00,24.59,24.68,24.53,24.65,1569930.0,20.4393,20.5141,20.3895,20.4892,1569930.0
2018-12-21 15:00:00,24.66,24.68,24.37,24.38,2311170.0,20.4975,20.5141,20.2565,20.2648,2311170.0
2018-12-21 15:30:00,24.38,24.54,24.29,24.46,5240970.0,20.2648,20.3978,20.19,20.3313,5240970.0
2018-12-24 09:30:00,24.2,24.37,24.01,24.12,2982670.0,20.1152,20.2565,19.9572,20.0487,2982670.0
2018-12-24 10:00:00,24.13,24.23,23.95,24.05,1905340.0,20.057,20.1401,19.9074,19.9905,1905340.0
2018-12-24 10:30:00,24.06,24.33,24.05,24.21,1839040.0,19.9988,20.2232,19.9905,20.1235,1839040.0
2018-12-24 11:00:00,24.23,24.28,23.94,24.0,2792330.0,20.1401,20.1817,19.899,19.9489,2792330.0
2018-12-24 11:30:00,24.0,24.08,23.83,23.84,2260560.0,19.9489,20.0154,19.8076,19.8159,2260560.0
2018-12-24 12:00:00,23.84,23.9,23.63,23.72,2365350.0,19.8159,19.8658,19.6414,19.7162,2365350.0
2018-12-24 12:30:00,23.72,23.79,23.35,23.37,5146770.0,19.7162,19.7744,19.4086,19.4253,5146770.0
2018-12-26 09:30:00,23.78,23.93,23.61,23.75,3657300.0,19.766,19.8907,19.6247,19.7411,3657300.0
2018-12-26 10:00:00,23.74,23.83,23.54,23.54,1459320.0,19.7328,19.8076,19.5666,19.5666,1459320.0
2018-12-26 10:30:00,23.57,23.59,23.35,23.39,1339360.0,19.5915,19.6081,19.4086,19.4419,1339360.0
2018-12-26 11:00:00,23.4,23.67,23.37,23.63,1804750.0,19.4502,19.6746,19.4253,19.6414,1804750.0
2018-12-26 11:30:00,23.64,23.75,23.58,23.75,1943980.0,19.6497,19.7411,19.5998,19.7411,1943980.0
2018-12-26 12:00:00,23.75,23.92,23.69,23.82,1876230.0,19.7411,19.8824,19.6912,19.7993,1876230.0
2018-12-26 12:30:00,23.82,24.01,23.79,23.96,1770900.0,19.7993,19.9572,19.7744,19.9157,1770900.0
2018-12-26 13:00:00,23.98,24.0,23.81,23.98,1645610.0,19.9323,19.9489,19.791,19.9323,1645610.0
2018-12-26 13:30:00,23.98,24.26,23.96,24.25,1363770.0,19.9323,20.165,19.9157,20.1567,1363770.0
2018-12-26 14:00:00,24.26,24.3,24.15,24.22,1299080.0,20.165,20.1983,20.0736,20.1318,1299080.0
2018-12-26 14:30:00,24.24,24.38,24.22,24.37,1018630.0,20.1484,20.2648,20.1318,20.2565,1018630.0
2018-12-26 15:00:00,24.37,24.54,24.3,24.54,1769420.0,20.2565,20.3978,20.1983,20.3978,1769420.0
2018-12-26 15:30:00,24.53,24.85,24.53,24.8,4114290.0,20.3895,20.6554,20.3895,20.6139,4114290.0
2018-12-27 09:30:00,24.47,24.85,24.39,24.67,1974700.0,20.3396,20.6554,20.2731,20.5058,1974700.0
2018-12-27 10:00:00,24.68,24.81,24.45,24.47,1495490.0,20.5141,20.6222,20.323,20.3396,1495490.0
2018-12-27 10:30:00,24.48,24.73,24.39,24.57,1135460.0,20.3479,20.5557,20.2731,20.4227,1135460.0
2018-12-27 11:00:00,24.56,24.63,24.46,24.6,1195710.0,20.4144,20.4726,20.3313,20.4476,1195710.0
2018-12-27 11:30:00,24.6,24.66,24.46,24.6,1111930.0,20.4476,20.4975,20.3313,20.4476,1111930.0
2018-12-27 12:00:00,24.6,24.61,24.41,24.47,941540.0,20.4476,20.4559,20.2897,20.3396,941540.0
2018-12-27 12:30:00,24.46,24.56,24.43,24.55,892730.0,20.3313,20.4144,20.3063,20.4061,892730.0
2018-12-27 13:00:00,24.53,24.64,24.51,24.52,1025100.0,20.3895,20.4809,20.3728,20.3811,1025100.0
2018-12-27 13:30:00,24.51,24.56,24.26,24.33,964460.0,20.3728,20.4144,20.165,20.2232,964460.0
2018-12-27 14:00:00,24.32,24.38,24.21,24.31,1080980.0,20.2149,20.2648,20.1235,20.2066,1080980.0
2018-12-27 14:30:00,24.31,24.5,24.24,24.5,1157540.0,20.2066,20.3645,20.1484,20.3645,1157540.0
2018-12-27 15:00:00,24.5,24.89,24.39,24.86,1482170.0,20.3645,20.6887,20.2731,20.6637,1482170.0
2018-12-27 15:30:00,24.86,25.12,24.76,25.09,4162630.0,20.6637,20.8799,20.5806,20.8549,4162630.0
2018-12-28 09:30:00,25.28,25.59,25.16,25.54,2162120.0,21.0129,21.2705,20.9131,21.229,2162120.0
2018-12-28 10:00:00,25.53,25.55,25.13,25.16,1658560.0,21.2207,21.2373,20.8882,20.9131,1658560.0
2018-12-28 10:30:00,25.14,25.44,25.12,25.3,1148750.0,20.8965,21.1458,20.8799,21.0295,1148750.0
2018-12-28 11:00:00,25.32,25.37,25.2,25.36,1237730.0,21.0461,21.0877,20.9464,21.0794,1237730.0
2018-12-28 11:30:00,25.36,25.4,25.25,25.33,1121550.0,21.0794,21.1126,20.9879,21.0544,1121550.0
2018-12-28 12:00:00,25.35,25.38,25.26,25.35,1371370.0,21.071,21.096,20.9962,21.071,1371370.0
2018-12-28 12:30:00,25.36,25.54,25.34,25.48,775210.0,21.0794,21.229,21.0627,21.1791,775210.0
2018-12-28 13:00:00,25.48,25.52,25.37,25.42,630310.0,21.1791,21.2123,21.0877,21.1292,630310.0
2018-12-28 13:30:00,25.43,25.55,25.32,25.48,983000.0,21.1375,21.2373,21.0461,21.1791,983000.0
2018-12-28 14:00:00,25.49,25.66,25.49,25.59,1108730.0,21.1874,21.3287,21.1874,21.2705,1108730.0
2018-12-28 14:30:00,25.59,25.8,25.57,25.8,1300400.0,21.2705,21.4451,21.2539,21.4451,1300400.0
2018-12-28 15:00:00,25.8,25.81,25.43,25.5,1964210.0,21.4451,21.4534,21.1375,21.1957,1964210.0
2018-12-28 15:30:00,25.49,25.51,25.28,25.36,3592970.0,21.1874,21.204,21.0129,21.0794,3592970.0
2018-12-31 09:30:00,25.78,25.85,25.51,25.64,1707130.0,21.4285,21.4866,21.204,21.3121,1707130.0
2018-12-31 10:00:00,25.66,25.67,25.44,25.49,1244990.0,21.3287,21.337,21.1458,21.1874,1244990.0
2018-12-31 10:30:00,25.48,25.48,25.22,25.23,1841300.0,21.1791,21.1791,20.963,20.9713,1841300.0
2018-12-31 11:00:00,25.24,25.34,25.1,25.3,1775060.0,20.9796,21.0627,20.8632,21.0295,1775060.0
2018-12-31 11:30:00,25.3,25.3,25.15,25.26,976330.0,21.0295,21.0295,20.9048,20.9962,976330.0
2018-12-31 12:00:00,25.27,25.32,25.23,25.32,773230.0,21.0045,21.0461,20.9713,21.0461,773230.0
2018-12-31 12:30:00,25.31,25.5,25.31,25.43,714890.0,21.0378,21.1957,21.0378,21.1375,714890.0
2018-12-31 13:00:00,25.44,25.51,25.41,25.51,651840.0,21.1458,21.204,21.1209,21.204,651840.0
2018-12-31 13:30:00,25.51,25.51,25.34,25.36,706280.0,21.204,21.204,21.0627,21.0794,706280.0
2018-12-31 14:00:00,25.36,25.42,25.3,25.3,795710.0,21.0794,21.1292,21.0295,21.0295,795710.0
2018-12-31 14:30:00,25.3,25.46,25.27,25.38,468910.0,21.0295,21.1625,21.0045,21.096,468910.0
2018-12-31 15:00:00,25.38,25.46,25.36,25.36,969400.0,21.096,21.1625,21.0794,21.0794,969400.0
2018-12-31 15:30:00,25.36,25.44,25.24,25.43,3109330.0,21.0794,21.1458,20.9796,21.1375,3109330.0
2019-01-02 09:30:00,24.89,25.12,24.65,25.1,3865940.0,20.6887,20.8799,20.4892,20.8632,3865940.0
2019-01-02 10:00:00,25.1,25.31,25.0,25.2,2235960.0,20.8632,21.0378,20.7801,20.9464,2235960.0
2019-01-02 10:30:00,25.19,25.37,25.17,25.27,1618250.0,20.938,21.0877,20.9214,21.0045,1618250.0
2019-01-02 11:00:00,25.27,25.34,25.17,25.22,1224610.0,21.0045,21.0627,20.9214,20.963,1224610.0
2019-01-02 11:30:00,25.22,25.24,25.0,25.02,1920020.0,20.963,20.9796,20.7801,20.7967,1920020.0
2019-01-02 12:00:00,25.01,25.17,25.0,25.15,1107820.0,20.7884,20.9214,20.7801,20.9048,1107820.0
2019-01-02 12:30:00,25.16,25.38,25.16,25.35,808850.0,20.9131,21.096,20.9131,21.071,808850.0
2019-01-02 13:00:00,25.35,25.41,25.28,25.29,652510.0,21.071,21.1209,21.0129,21.0212,652510.0
2019-01-02 13:30:00,25.3,25.47,25.29,25.39,672690.0,21.0295,21.1708,21.0212,21.1043,672690.0
2019-01-02 14:00:00,25.4,25.41,25.22,25.32,1008150.0,21.1126,21.1209,20.963,21.0461,1008150.0
2019-01-02 14:30:00,25.32,25.43,25.31,25.31,832830.0,21.0461,21.1375,21.0378,21.0378,832830.0
2019-01-02 15:00:00,25.32,25.35,25.18,25.21,1102090.0,21.0461,21.071,20.9297,20.9547,1102090.0
2019-01-02 15:30:00,25.21,25.38,25.12,25.35,2766160.0,20.9547,21.096,20.8799,21.071,2766160.0
2019-01-03 09:30:00,24.46,24.65,23.9,24.07,6324160.0,20.3313,20.4892,19.8658,20.0071,6324160.0
2019-01-03 10:00:00,24.06,24.1,23.81,24.05,2793320.0,19.9988,20.032,19.791,19.9905,2793320.0
2019-01-03 10:30:00,24.05,24.13,23.8,24.1,2445110.0,19.9905,20.057,19.7827,20.032,2445110.0
2019-01-03 11:00:00,24.1,24.12,23.92,23.93,2461480.0,20.032,20.0487,19.8824,19.8907,2461480.0
2019-01-03 11:30:00,23.94,24.05,23.77,23.82,3483120.0,19.899,19.9905,19.7577,19.7993,3483120.0
2019-01-03 12:00:00,23.81,23.86,23.63,23.69,2483270.0,19.791,19.8325,19.6414,19.6912,2483270.0
2019-01-03 12:30:00,23.69,23.74,23.6,23.72,2687760.0,19.6912,19.7328,19.6164,19.7162,2687760.0
2019-01-03 13:00:00,23.72,23.72,23.5,23.52,1928040.0,19.7162,19.7162,19.5333,19.5499,1928040.0
2019-01-03 13:30:00,23.52,23.56,23.36,23.39,2815330.0,19.5499,19.5832,19.4169,19.4419,2815330.0
2019-01-03 14:00:00,23.39,23.48,23.32,23.48,2780850.0,19.4419,19.5167,19.3837,19.5167,2780850.0
2019-01-03 14:30:00,23.49,23.52,23.23,23.29,2948560.0,19.525,19.5499,19.3089,19.3588,2948560.0
2019-01-03 15:00:00,23.29,23.29,23.1,23.12,5779460.0,19.3588,19.3588,19.2008,19.2175,5779460.0
2019-01-03 15:30:00,23.12,23.25,23.03,23.09,11250220.0,19.2175,19.3255,19.1426,19.1925,11250220.0
2019-01-04 09:30:00,23.43,23.54,23.25,23.35,6032640.0,19.4751,19.5666,19.3255,19.4086,6032640.0
2019-01-04 10:00:00,23.35,23.55,23.17,23.53,3868370.0,19.4086,19.5749,19.259,19.5582,3868370.0
2019-01-04 10:30:00,23.54,23.56,23.36,23.48,2837940.0,19.5666,19.5832,19.4169,19.5167,2837940.0
2019-01-04 11:00:00,23.48,23.62,23.39,23.4,3767490.0,19.5167,19.6331,19.4419,19.4502,3767490.0
2019-01-04 11:30:00,23.39,23.51,23.35,23.47,2859120.0,19.4419,19.5416,19.4086,19.5084,2859120.0
2019-01-04 12:00:00,23.46,23.56,23.4,23.49,1620860.0,19.5001,19.5832,19.4502,19.525,1620860.0
2019-01-04 12:30:00,23.48,23.55,23.43,23.45,2047050.0,19.5167,19.5749,19.4751,19.4918,2047050.0
2019-01-04 13:00:00,23.46,23.58,23.4,23.49,2112720.0,19.5001,19.5998,19.4502,19.525,2112720.0
2019-01-04 13:30:00,23.48,23.56,23.41,23.56,1589700.0,19.5167,19.5832,19.4585,19.5832,1589700.0
2019-01-04 14:00:00,23.57,23.65,23.44,23.53,3851050.0,19.5915,19.658,19.4834,19.5582,3851050.0
2019-01-04 14:30:00,23.53,23.53,23.31,23.32,1745250.0,19.5582,19.5582,19.3754,19.3837,1745250.0
2019-01-04 15:00:00,23.32,23.47,23.27,23.32,1590130.0,19.3837,19.5084,19.3421,19.3837,1590130.0
2019-01-04 15:30:00,23.32,23.42,23.28,23.3,4880980.0,19.3837,19.4668,19.3504,19.3671,4880980.0
2019-01-07 09:30:00,23.37,23.5,23.23,23.3,3220520.0,19.4253,19.5333,19.3089,19.3671,3220520.0
2019-01-07 10:00:00,23.29,23.34,23.08,23.31,2878080.0,19.3588,19.4003,19.1842,19.3754,2878080.0
2019-01-07 10:30:00,23.3,23.46,23.3,23.4,2070990.0,19.3671,19.5001,19.3671,19.4502,2070990.0
2019-01-07 11:00:00,23.39,23.56,23.39,23.53,2713050.0,19.4419,19.5832,19.4419,19.5582,2713050.0
2019-01-07 11:30:00,23.53,23.75,23.51,23.7,4469700.0,19.5582,19.7411,19.5416,19.6996,4469700.0
2019-01-07 12:00:00,23.7,23.85,23.57,23.79,2694390.0,19.6996,19.8242,19.5915,19.7744,2694390.0
2019-01-07 12:30:00,23.79,24.01,23.78,23.93,4126250.0,19.7744,19.9572,19.766,19.8907,4126250.0
2019-01-07 13:00:00,23.93,24.01,23.88,23.96,2473180.0,19.8907,19.9572,19.8492,19.9157,2473180.0
2019-01-07 13:30:00,23.96,24.0,23.89,23.93,2352920.0,19.9157,19.9489,19.8575,19.8907,2352920.0
2019-01-07 14:00:00,23.92,24.02,23.84,23.92,4591040.0,19.8824,19.9655,19.8159,19.8824,4591040.0
2019-01-07 14:30:00,23.92,24.0,23.85,23.85,1506080.0,19.8824,19.9489,19.8242,19.8242,1506080.0
2019-01-07 15:00:00,23.86,23.91,23.83,23.88,2550170.0,19.8325,19.8741,19.8076,19.8492,2550170.0
2019-01-07 15:30:00,23.88,23.89,23.78,23.79,3234250.0,19.8492,19.8575,19.766,19.7744,3234250.0
2019-01-08 09:30:00,24.01,24.19,23.72,23.77,2959370.0,19.9572,20.1068,19.7162,19.7577,2959370.0
2019-01-08 10:00:00,23.79,23.84,23.61,23.72,1635480.0,19.7744,19.8159,19.6247,19.7162,1635480.0
2019-01-08 10:30:00,23.74,23.81,23.63,23.66,1145990.0,19.7328,19.791,19.6414,19.6663,1145990.0
2019-01-08 11:00:00,23.66,23.76,23.52,23.53,1159390.0,19.6663,19.7494,19.5499,19.5582,1159390.0
2019-01-08 11:30:00,23.53,23.57,23.42,23.55,2427020.0,19.5582,19.5915,19.4668,19.5749,2427020.0
2019-01-08 12:00:00,23.54,23.64,23.51,23.59,1842070.0,19.5666,19.6497,19.5416,19.6081,1842070.0
2019-01-08 12:30:00,23.59,23.61,23.36,23.4,2104780.0,19.6081,19.6247,19.4169,19.4502,2104780.0
2019-01-08 13:00:00,23.4,23.48,23.34,23.41,1757740.0,19.4502,19.5167,19.4003,19.4585,1757740.0
2019-01-08 13:30:00,23.41,23.51,23.37,23.4,1566140.0,19.4585,19.5416,19.4253,19.4502,1566140.0
2019-01-08 14:00:00,23.4,23.53,23.36,23.45,1516010.0,19.4502,19.5582,19.4169,19.4918,1516010.0
2019-01-08 14:30:00,23.44,23.53,23.44,23.49,1588310.0,19.4834,19.5582,19.4834,19.525,1588310.0
2019-01-08 15:00:00,23.48,23.58,23.41,23.57,1342800.0,19.5167,19.5998,19.4585,19.5915,1342800.0
2019-01-08 15:30:00,23.58,23.64,23.53,23.6,3030200.0,19.5998,19.6497,19.5582,19.6164,3030200.0
2019-01-09 09:30:00,23.84,24.18,23.79,24.13,8274920.0,19.8159,20.0985,19.7744,20.057,8274920.0
2019-01-09 10:00:00,24.14,24.24,24.04,24.23,3331310.0,20.0653,20.1484,19.9822,20.1401,3331310.0
2019-01-09 10:30:00,24.23,24.25,24.09,24.24,3290840.0,20.1401,20.1567,20.0237,20.1484,3290840.0
2019-01-09 11:00:00,24.23,24.41,24.19,24.4,2602050.0,20.1401,20.2897,20.1068,20.2814,2602050.0
2019-01-09 11:30:00,24.4,24.5,24.28,24.44,2705000.0,20.2814,20.3645,20.1817,20.3146,2705000.0
2019-01-09 12:00:00,24.45,24.6,24.45,24.57,1660830.0,20.323,20.4476,20.323,20.4227,1660830.0
2019-01-09 12:30:00,24.57,24.62,24.5,24.59,2035330.0,20.4227,20.4643,20.3645,20.4393,2035330.0
2019-01-09 13:00:00,24.6,24.61,24.5,24.55,1929240.0,20.4476,20.4559,20.3645,20.4061,1929240.0
2019-01-09 13:30:00,24.55,24.61,24.52,24.58,1289600.0,20.4061,20.4559,20.3811,20.431,1289600.0
2019-01-09 14:00:00,24.58,24.6,24.43,24.51,1824050.0,20.431,20.4476,20.3063,20.3728,1824050.0
2019-01-09 14:30:00,24.51,24.62,24.48,24.59,1766190.0,20.3728,20.4643,20.3479,20.4393,1766190.0
2019-01-09 15:00:00,24.59,24.67,24.57,24.63,3484540.0,20.4393,20.5058,20.4227,20.4726,3484540.0
2019-01-09 15:30:00,24.63,24.65,24.57,24.62,5525060.0,20.4726,20.4892,20.4227,20.4643,5525060.0
2019-01-10 09:30:00,24.56,24.77,24.44,24.73,1984980.0,20.4144,20.5889,20.3146,20.5557,1984980.0
2019-01-10 10:00:00,24.74,24.91,24.73,24.9,2408630.0,20.564,20.7053,20.5557,20.697,2408630.0
2019-01-10 10:30:00,24.89,24.99,24.87,24.92,2191900.0,20.6887,20.7718,20.6721,20.7136,2191900.0
2019-01-10 11:00:00,24.91,24.98,24.78,24.8,1326760.0,20.7053,20.7635,20.5973,20.6139,1326760.0
2019-01-10 11:30:00,24.81,24.95,24.8,24.95,909800.0,20.6222,20.7386,20.6139,20.7386,909800.0
2019-01-10 12:00:00,24.94,24.96,24.87,24.92,727820.0,20.7302,20.7469,20.6721,20.7136,727820.0
2019-01-10 12:30:00,24.92,25.05,24.86,24.99,1253260.0,20.7136,20.8217,20.6637,20.7718,1253260.0
2019-01-10 13:00:00,25.0,25.0,24.92,24.96,1370370.0,20.7801,20.7801,20.7136,20.7469,1370370.0
2019-01-10 13:30:00,24.95,24.96,24.83,24.93,727920.0,20.7386,20.7469,20.6388,20.7219,727920.0
2019-01-10 14:00:00,24.94,25.06,24.94,25.0,2162670.0,20.7302,20.83,20.7302,20.7801,2162670.0
2019-01-10 14:30:00,25.0,25.0,24.9,24.96,750720.0,20.7801,20.7801,20.697,20.7469,750720.0
2019-01-10 15:00:00,24.96,24.98,24.91,24.93,882250.0,20.7469,20.7635,20.7053,20.7219,882250.0
2019-01-10 15:30:00,24.93,25.02,24.9,24.95,3024850.0,20.7219,20.7967,20.697,20.7386,3024850.0
2019-01-11 09:30:00,24.94,25.1,24.93,25.03,2046560.0,20.7302,20.8632,20.7219,20.8051,2046560.0
2019-01-11 10:00:00,25.04,25.25,25.03,25.17,1666790.0,20.8134,20.9879,20.8051,20.9214,1666790.0
2019-01-11 10:30:00,25.17,25.25,25.1,25.22,1040980.0,20.9214,20.9879,20.8632,20.963,1040980.0
2019-01-11 11:00:00,25.22,25.23,25.08,25.11,1144310.0,20.963,20.9713,20.8466,20.8716,1144310.0
2019-01-11 11:30:00,25.1,25.19,25.09,25.17,1023350.0,20.8632,20.938,20.8549,20.9214,1023350.0
2019-01-11 12:00:00,25.17,25.28,25.15,25.27,1045160.0,20.9214,21.0129,20.9048,21.0045,1045160.0
2019-01-11 12:30:00,25.27,25.29,25.22,25.24,1314050.0,21.0045,21.0212,20.963,20.9796,1314050.0
2019-01-11 13:00:00,25.24,25.24,25.07,25.1,693360.0,20.9796,20.9796,20.8383,20.8632,693360.0
2019-01-11 13:30:00,25.1,25.15,25.08,25.13,442240.0,20.8632,20.9048,20.8466,20.8882,442240.0
2019-01-11 14:00:00,25.13,25.17,25.09,25.14,393970.0,20.8882,20.9214,20.8549,20.8965,393970.0
2019-01-11 14:30:00,25.14,25.16,25.05,25.06,582320.0,20.8965,20.9131,20.8217,20.83,582320.0
2019-01-11 15:00:00,25.05,25.11,25.05,25.08,753150.0,20.8217,20.8716,20.8217,20.8466,753150.0
2019-01-11 15:30:00,25.08,25.11,25.03,25.06,1817870.0,20.8466,20.8716,20.8051,20.83,1817870.0
2019-01-14 09:30:00,24.81,24.91,24.59,24.74,1730060.0,20.6222,20.7053,20.4393,20.564,1730060.0
2019-01-14 10:00:00,24.75,24.87,24.72,24.87,1499880.0,20.5723,20.6721,20.5474,20.6721,1499880.0
2019-01-14 10:30:00,24.87,25.02,24.84,25.0,1437680.0,20.6721,20.7967,20.6471,20.7801,1437680.0
2019-01-14 11:00:00,25.0,25.03,24.93,24.97,777120.0,20.7801,20.8051,20.7219,20.7552,777120.0
2019-01-14 11:30:00,24.97,25.08,24.97,25.03,1428950.0,20.7552,20.8466,20.7552,20.8051,1428950.0
2019-01-14 12:00:00,25.03,25.16,25.01,25.08,675750.0,20.8051,20.9131,20.7884,20.8466,675750.0
2019-01-14 12:30:00,25.08,25.11,25.08,25.09,436610.0,20.8466,20.8716,20.8466,20.8549,436610.0
2019-01-14 13:00:00,25.08,25.1,25.0,25.04,1283150.0,20.8466,20.8632,20.7801,20.8134,1283150.0
2019-01-14 13:30:00,25.04,25.06,25.0,25.03,687520.0,20.8134,20.83,20.7801,20.8051,687520.0
2019-01-14 14:00:00,25.03,25.03,24.95,24.96,707290.0,20.8051,20.8051,20.7386,20.7469,707290.0
2019-01-14 14:30:00,24.96,25.03,24.96,25.0,1239920.0,20.7469,20.8051,20.7469,20.7801,1239920.0
2019-01-14 15:00:00,25.01,25.16,25.0,25.09,1054940.0,20.7884,20.9131,20.7801,20.8549,1054940.0
2019-01-14 15:30:00,25.09,25.16,25.05,25.08,2730770.0,20.8549,20.9131,20.8217,20.8466,2730770.0
2019-01-15 09:30:00,25.28,25.99,25.2,25.94,4709500.0,21.0129,21.603,20.9464,21.5615,4709500.0
2019-01-15 10:00:00,25.95,26.22,25.95,26.02,5282860.0,21.5698,21.7942,21.5698,21.6279,5282860.0
2019-01-15 10:30:00,26.03,26.06,25.84,25.98,1956600.0,21.6363,21.6612,21.4783,21.5947,1956600.0
2019-01-15 11:00:00,25.98,26.0,25.77,25.79,1836720.0,21.5947,21.6113,21.4201,21.4368,1836720.0
2019-01-15 11:30:00,25.79,25.93,25.78,25.86,1469910.0,21.4368,21.5531,21.4285,21.495,1469910.0
2019-01-15 12:00:00,25.86,25.94,25.86,25.91,959040.0,21.495,21.5615,21.495,21.5365,959040.0
2019-01-15 12:30:00,25.91,25.94,25.77,25.78,1667530.0,21.5365,21.5615,21.4201,21.4285,1667530.0
2019-01-15 13:00:00,25.78,25.84,25.76,25.76,1104500.0,21.4285,21.4783,21.4118,21.4118,1104500.0
2019-01-15 13:30:00,25.76,25.81,25.69,25.71,1279930.0,21.4118,21.4534,21.3536,21.3703,1279930.0
2019-01-15 14:00:00,25.71,25.76,25.68,25.71,946010.0,21.3703,21.4118,21.3453,21.3703,946010.0
2019-01-15 14:30:00,25.69,25.78,25.68,25.74,1259110.0,21.3536,21.4285,21.3453,21.3952,1259110.0
2019-01-15 15:00:00,25.75,25.76,25.66,25.69,753810.0,21.4035,21.4118,21.3287,21.3536,753810.0
2019-01-15 15:30:00,25.69,25.75,25.63,25.65,2588420.0,21.3536,21.4035,21.3038,21.3204,2588420.0
2019-01-16 09:30:00,25.72,25.74,25.41,25.56,2136260.0,21.3786,21.3952,21.1209,21.2456,2136260.0
2019-01-16 10:00:00,25.57,25.62,25.52,25.54,1193790.0,21.2539,21.2955,21.2123,21.229,1193790.0
2019-01-16 10:30:00,25.54,25.58,25.47,25.56,1294150.0,21.229,21.2622,21.1708,21.2456,1294150.0
2019-01-16 11:00:00,25.56,25.6,25.49,25.54,1267590.0,21.2456,21.2788,21.1874,21.229,1267590.0
2019-01-16 11:30:00,25.54,25.56,25.29,25.34,1053370.0,21.229,21.2456,21.0212,21.0627,1053370.0
2019-01-16 12:00:00,25.35,25.38,25.28,25.35,686800.0,21.071,21.096,21.0129,21.071,686800.0
2019-01-16 12:30:00,25.35,25.38,25.28,25.35,517340.0,21.071,21.096,21.0129,21.071,517340.0
2019-01-16 13:00:00,25.34,25.34,25.28,25.29,609580.0,21.0627,21.0627,21.0129,21.0212,609580.0
2019-01-16 13:30:00,25.29,25.34,25.27,25.29,662420.0,21.0212,21.0627,21.0045,21.0212,662420.0
2019-01-16 14:00:00,25.29,25.32,25.28,25.29,554180.0,21.0212,21.0461,21.0129,21.0212,554180.0
2019-01-16 14:30:00,25.29,25.34,25.24,25.24,690980.0,21.0212,21.0627,20.9796,20.9796,690980.0
2019-01-16 15:00:00,25.24,25.3,25.23,25.27,682270.0,20.9796,21.0295,20.9713,21.0045,682270.0
2019-01-16 15:30:00,25.27,25.27,25.14,25.17,3007960.0,21.0045,21.0045,20.8965,20.9214,3007960.0
2019-01-17 09:30:00,25.01,25.14,24.87,25.06,1993930.0,20.7884,20.8965,20.6721,20.83,1993930.0
2019-01-17 10:00:00,25.05,25.13,24.99,25.05,1181070.0,20.8217,20.8882,20.7718,20.8217,1181070.0
2019-01-17 10:30:00,25.05,25.11,24.92,25.08,2265810.0,20.8217,20.8716,20.7136,20.8466,2265810.0
2019-01-17 11:00:00,25.07,25.18,25.04,25.05,892850.0,20.8383,20.9297,20.8134,20.8217,892850.0
2019-01-17 11:30:00,25.04,25.17,25.02,25.15,2043050.0,20.8134,20.9214,20.7967,20.9048,2043050.0
2019-01-17 12:00:00,25.15,25.36,25.13,25.23,2354280.0,20.9048,21.0794,20.8882,20.9713,2354280.0
2019-01-17 12:30:00,25.23,25.23,25.16,25.2,2977730.0,20.9713,20.9713,20.9131,20.9464,2977730.0
2019-01-17 13:00:00,25.2,25.27,25.18,25.2,1432530.0,20.9464,21.0045,20.9297,20.9464,1432530.0
2019-01-17 13:30:00,25.2,25.24,25.14,25.23,1712500.0,20.9464,20.9796,20.8965,20.9713,1712500.0
2019-01-17 14:00:00,25.23,25.28,25.21,25.26,435900.0,20.9713,21.0129,20.9547,20.9962,435900.0
2019-01-17 14:30:00,25.26,25.74,25.24,25.45,2043900.0,20.9962,21.3952,20.9796,21.1542,2043900.0
2019-01-17 15:00:00,25.45,25.58,25.41,25.58,1419390.0,21.1542,21.2622,21.1209,21.2622,1419390.0
2019-01-17 15:30:00,25.58,25.64,25.43,25.54,4882480.0,21.2622,21.3121,21.1375,21.229,4882480.0
2019-01-18 09:30:00,25.91,25.95,25.7,25.89,4985950.0,21.5365,21.5698,21.362,21.5199,4985950.0
2019-01-18 10:00:00,25.86,25.99,25.8,25.93,2081320.0,21.495,21.603,21.4451,21.5531,2081320.0
2019-01-18 10:30:00,25.92,26.12,25.9,26.12,2600940.0,21.5448,21.7111,21.5282,21.7111,2600940.0
2019-01-18 11:00:00,26.12,26.18,26.06,26.14,1549750.0,21.7111,21.7609,21.6612,21.7277,1549750.0
2019-01-18 11:30:00,26.13,26.15,26.04,26.09,928580.0,21.7194,21.736,21.6446,21.6861,928580.0
2019-01-18 12:00:00,26.09,26.17,26.05,26.14,829840.0,21.6861,21.7526,21.6529,21.7277,829840.0
2019-01-18 12:30:00,26.14,26.19,26.11,26.15,766650.0,21.7277,21.7693,21.7028,21.736,766650.0
2019-01-18 13:00:00,26.15,26.15,26.1,26.13,851560.0,21.736,21.736,21.6944,21.7194,851560.0
2019-01-18 13:30:00,26.13,26.16,26.09,26.15,991160.0,21.7194,21.7443,21.6861,21.736,991160.0
2019-01-18 14:00:00,26.15,26.19,26.07,26.09,1359170.0,21.736,21.7693,21.6695,21.6861,1359170.0
2019-01-18 14:30:00,26.09,26.1,26.01,26.02,1454460.0,21.6861,21.6944,21.6196,21.6279,1454460.0
2019-01-18 15:00:00,26.01,26.08,25.99,26.04,1082260.0,21.6196,21.6778,21.603,21.6446,1082260.0
2019-01-18 15:30:00,26.05,26.1,26.01,26.07,3842780.0,21.6529,21.6944,21.6196,21.6695,3842780.0
2019-01-22 09:30:00,25.8,25.9,25.67,25.8,3085840.0,21.4451,21.5282,21.337,21.4451,3085840.0
2019-01-22 10:00:00,25.79,25.84,25.49,25.61,2325920.0,21.4368,21.4783,21.1874,21.2872,2325920.0
2019-01-22 10:30:00,25.62,25.89,25.59,25.89,1266590.0,21.2955,21.5199,21.2705,21.5199,1266590.0
2019-01-22 11:00:00,25.88,25.95,25.81,25.82,1677150.0,21.5116,21.5698,21.4534,21.4617,1677150.0
2019-01-22 11:30:00,25.82,25.9,25.77,25.8,1276080.0,21.4617,21.5282,21.4201,21.4451,1276080.0
2019-01-22 12:00:00,25.81,25.86,25.77,25.79,1050490.0,21.4534,21.495,21.4201,21.4368,1050490.0
2019-01-22 12:30:00,25.79,25.84,25.74,25.78,738380.0,21.4368,21.4783,21.3952,21.4285,738380.0
2019-01-22 13:00:00,25.76,25.77,25.61,25.69,1296370.0,21.4118,21.4201,21.2872,21.3536,1296370.0
2019-01-22 13:30:00,25.68,25.8,25.67,25.78,1139060.0,21.3453,21.4451,21.337,21.4285,1139060.0
2019-01-22 14:00:00,25.78,25.83,25.75,25.77,1029480.0,21.4285,21.47,21.4035,21.4201,1029480.0
2019-01-22 14:30:00,25.76,25.76,25.63,25.69,1340230.0,21.4118,21.4118,21.3038,21.3536,1340230.0
2019-01-22 15:00:00,25.68,25.7,25.55,25.69,1444090.0,21.3453,21.362,21.2373,21.3536,1444090.0
2019-01-22 15:30:00,25.7,25.85,25.63,25.85,3275520.0,21.362,21.4866,21.3038,21.4866,3275520.0
2019-01-23 09:30:00,25.95,26.09,25.86,25.95,2049600.0,21.5698,21.6861,21.495,21.5698,2049600.0
2019-01-23 10:00:00,25.95,25.98,25.74,25.75,1355930.0,21.5698,21.5947,21.3952,21.4035,1355930.0
2019-01-23 10:30:00,25.76,25.8,25.69,25.71,1023860.0,21.4118,21.4451,21.3536,21.3703,1023860.0
2019-01-23 11:00:00,25.71,25.72,25.58,25.65,1610460.0,21.3703,21.3786,21.2622,21.3204,1610460.0
2019-01-23 11:30:00,25.66,25.68,25.42,25.5,1297100.0,21.3287,21.3453,21.1292,21.1957,1297100.0
2019-01-23 12:00:00,25.51,25.53,25.37,25.5,827560.0,21.204,21.2207,21.0877,21.1957,827560.0
2019-01-23 12:30:00,25.5,25.69,25.48,25.64,1047270.0,21.1957,21.3536,21.1791,21.3121,1047270.0
2019-01-23 13:00:00,25.63,25.67,25.52,25.63,652730.0,21.3038,21.337,21.2123,21.3038,652730.0
2019-01-23 13:30:00,25.63,25.73,25.63,25.66,633960.0,21.3038,21.3869,21.3038,21.3287,633960.0
2019-01-23 14:00:00,25.66,25.75,25.59,25.69,863470.0,21.3287,21.4035,21.2705,21.3536,863470.0
2019-01-23 14:30:00,25.7,25.7,25.59,25.62,989940.0,21.362,21.362,21.2705,21.2955,989940.0
2019-01-23 15:00:00,25.61,25.75,25.6,25.73,967050.0,21.2872,21.4035,21.2788,21.3869,967050.0
2019-01-23 15:30:00,25.74,25.79,25.71,25.75,2389590.0,21.3952,21.4368,21.3703,21.4035,2389590.0
2019-01-24 09:30:00,26.09,26.57,26.0,26.51,7527690.0,21.6861,22.0851,21.6113,22.0352,7527690.0
2019-01-24 10:00:00,26.51,26.68,26.42,26.63,2900430.0,22.0352,22.1765,21.9604,22.135,2900430.0
2019-01-24 10:30:00,26.63,26.67,26.43,26.46,2049740.0,22.135,22.1682,21.9687,21.9937,2049740.0
2019-01-24 11:00:00,26.45,26.49,26.25,26.32,1781160.0,21.9854,22.0186,21.8191,21.8773,1781160.0
2019-01-24 11:30:00,26.32,26.46,26.28,26.43,989500.0,21.8773,21.9937,21.8441,21.9687,989500.0
2019-01-24 12:00:00,26.43,26.46,26.38,26.42,632750.0,21.9687,21.9937,21.9272,21.9604,632750.0
2019-01-24 12:30:00,26.41,26.49,26.34,26.39,1119410.0,21.9521,22.0186,21.8939,21.9355,1119410.0
2019-01-24 13:00:00,26.39,26.39,26.29,26.3,1289950.0,21.9355,21.9355,21.8524,21.8607,1289950.0
2019-01-24 13:30:00,26.29,26.34,26.27,26.29,722990.0,21.8524,21.8939,21.8357,21.8524,722990.0
2019-01-24 14:00:00,26.29,26.34,26.28,26.33,655910.0,21.8524,21.8939,21.8441,21.8856,655910.0
2019-01-24 14:30:00,26.33,26.37,26.27,26.37,1326000.0,21.8856,21.9189,21.8357,21.9189,1326000.0
2019-01-24 15:00:00,26.37,26.37,26.27,26.29,1475330.0,21.9189,21.9189,21.8357,21.8524,1475330.0
2019-01-24 15:30:00,26.3,26.4,26.28,26.35,2359910.0,21.8607,21.9438,21.8441,21.9022,2359910.0
2019-01-25 09:30:00,26.52,26.56,26.09,26.34,2298130.0,22.0435,22.0768,21.6861,21.8939,2298130.0
2019-01-25 10:00:00,26.34,26.54,26.31,26.48,1196210.0,21.8939,22.0602,21.869,22.0103,1196210.0
2019-01-25 10:30:00,26.48,26.55,26.44,26.49,1301430.0,22.0103,22.0685,21.9771,22.0186,1301430.0
2019-01-25 11:00:00,26.48,26.53,26.38,26.44,1194470.0,22.0103,22.0519,21.9272,21.9771,1194470.0
2019-01-25 11:30:00,26.44,26.65,26.41,26.62,1746230.0,21.9771,22.1516,21.9521,22.1267,1746230.0
2019-01-25 12:00:00,26.64,26.78,26.6,26.76,2245430.0,22.1433,22.2597,22.11,22.243,2245430.0
2019-01-25 12:30:00,26.76,26.79,26.67,26.74,1046030.0,22.243,22.268,22.1682,22.2264,1046030.0
2019-01-25 13:00:00,26.74,26.79,26.7,26.79,793590.0,22.2264,22.268,22.1932,22.268,793590.0
2019-01-25 13:30:00,26.79,26.81,26.75,26.78,1036040.0,22.268,22.2846,22.2347,22.2597,1036040.0
2019-01-25 14:00:00,26.79,26.82,26.72,26.74,1337380.0,22.268,22.2929,22.2098,22.2264,1337380.0
2019-01-25 14:30:00,26.74,26.82,26.73,26.81,1032650.0,22.2264,22.2929,22.2181,22.2846,1032650.0
2019-01-25 15:00:00,26.81,26.83,26.78,26.8,1091650.0,22.2846,22.3012,22.2597,22.2763,1091650.0
2019-01-25 15:30:00,26.8,26.83,26.72,26.79,3416760.0,22.2763,22.3012,22.2098,22.268,3416760.0
2019-01-28 09:30:00,26.16,26.29,25.86,26.26,4059670.0,21.7443,21.8524,21.495,21.8274,4059670.0
2019-01-28 10:00:00,26.26,26.66,26.22,26.64,1805760.0,21.8274,22.1599,21.7942,22.1433,1805760.0
2019-01-28 10:30:00,26.63,26.74,26.53,26.53,1667090.0,22.135,22.2264,22.0519,22.0519,1667090.0
2019-01-28 11:00:00,26.54,26.61,26.46,26.6,1248980.0,22.0602,22.1184,21.9937,22.11,1248980.0
2019-01-28 11:30:00,26.61,26.64,26.52,26.56,1749050.0,22.1184,22.1433,22.0435,22.0768,1749050.0
2019-01-28 12:00:00,26.55,26.58,26.5,26.57,876730.0,22.0685,22.0934,22.0269,22.0851,876730.0
2019-01-28 12:30:00,26.57,26.58,26.51,26.53,752500.0,22.0851,22.0934,22.0352,22.0519,752500.0
2019-01-28 13:00:00,26.53,26.68,26.52,26.66,1328330.0,22.0519,22.1765,22.0435,22.1599,1328330.0
2019-01-28 13:30:00,26.66,26.71,26.64,26.71,1097410.0,22.1599,22.2015,22.1433,22.2015,1097410.0
2019-01-28 14:00:00,26.7,26.73,26.68,26.72,1186840.0,22.1932,22.2181,22.1765,22.2098,1186840.0
2019-01-28 14:30:00,26.71,26.8,26.71,26.75,1500140.0,22.2015,22.2763,22.2015,22.2347,1500140.0
2019-01-28 15:00:00,26.75,26.89,26.75,26.86,1799960.0,22.2347,22.3511,22.2347,22.3262,1799960.0
2019-01-28 15:30:00,26.86,26.88,26.73,26.76,2737990.0,22.3262,22.3428,22.2181,22.243,2737990.0
2019-01-29 09:30:00,26.74,26.76,26.43,26.59,3432960.0,22.2264,22.243,21.9687,22.1017,3432960.0
2019-01-29 10:00:00,26.6,26.7,26.5,26.65,1359920.0,22.11,22.1932,22.0269,22.1516,1359920.0
2019-01-29 10:30:00,26.65,26.66,26.38,26.44,828400.0,22.1516,22.1599,21.9272,21.9771,828400.0
2019-01-29 11:00:00,26.43,26.52,26.39,26.44,885360.0,21.9687,22.0435,21.9355,21.9771,885360.0
2019-01-29 11:30:00,26.45,26.57,26.45,26.53,754010.0,21.9854,22.0851,21.9854,22.0519,754010.0
2019-01-29 12:00:00,26.53,26.54,26.46,26.51,1436570.0,22.0519,22.0602,21.9937,22.0352,1436570.0
2019-01-29 12:30:00,26.5,26.56,26.49,26.51,1401690.0,22.0269,22.0768,22.0186,22.0352,1401690.0
2019-01-29 13:00:00,26.51,26.51,26.44,26.48,680040.0,22.0352,22.0352,21.9771,22.0103,680040.0
2019-01-29 13:30:00,26.48,26.66,26.47,26.62,1464190.0,22.0103,22.1599,22.002,22.1267,1464190.0
2019-01-29 14:00:00,26.61,26.64,26.55,26.64,1275390.0,22.1184,22.1433,22.0685,22.1433,1275390.0
2019-01-29 14:30:00,26.63,26.65,26.48,26.5,1301820.0,22.135,22.1516,22.0103,22.0269,1301820.0
2019-01-29 15:00:00,26.5,26.67,26.49,26.64,1478630.0,22.0269,22.1682,22.0186,22.1433,1478630.0
2019-01-29 15:30:00,26.64,26.68,26.56,26.62,3073170.0,22.1433,22.1765,22.0768,22.1267,3073170.0
2019-01-30 09:30:00,27.0,27.25,26.94,27.0,3504640.0,22.4425,22.6503,22.3927,22.4425,3504640.0
2019-01-30 10:00:00,26.99,27.0,26.82,26.91,902430.0,22.4342,22.4425,22.2929,22.3677,902430.0
2019-01-30 10:30:00,26.91,26.96,26.74,26.79,824320.0,22.3677,22.4093,22.2264,22.268,824320.0
2019-01-30 11:00:00,26.79,26.89,26.74,26.75,1075320.0,22.268,22.3511,22.2264,22.2347,1075320.0
2019-01-30 11:30:00,26.75,26.97,26.74,26.96,963230.0,22.2347,22.4176,22.2264,22.4093,963230.0
2019-01-30 12:00:00,26.97,27.11,26.96,27.1,1211880.0,22.4176,22.534,22.4093,22.5256,1211880.0
2019-01-30 12:30:00,27.1,27.11,26.99,27.02,963320.0,22.5256,22.534,22.4342,22.4592,963320.0
2019-01-30 13:00:00,27.02,27.02,26.94,26.99,569550.0,22.4592,22.4592,22.3927,22.4342,569550.0
2019-01-30 13:30:00,27.0,27.08,27.0,27.02,707940.0,22.4425,22.509,22.4425,22.4592,707940.0
2019-01-30 14:00:00,27.02,27.38,27.0,27.21,2586930.0,22.4592,22.7584,22.4425,22.6171,2586930.0
2019-01-30 14:30:00,27.21,27.28,27.19,27.21,1956260.0,22.6171,22.6753,22.6005,22.6171,1956260.0
2019-01-30 15:00:00,27.21,27.25,27.11,27.12,1101640.0,22.6171,22.6503,22.534,22.5423,1101640.0
2019-01-30 15:30:00,27.12,27.12,27.0,27.08,2555920.0,22.5423,22.5423,22.4425,22.509,2555920.0
2019-01-31 09:30:00,27.06,27.1,26.75,26.78,1413760.0,22.4924,22.5256,22.2347,22.2597,1413760.0
2019-01-31 10:00:00,26.78,26.88,26.67,26.85,1217770.0,22.2597,22.3428,22.1682,22.3178,1217770.0
2019-01-31 10:30:00,26.86,26.93,26.81,26.86,914750.0,22.3262,22.3843,22.2846,22.3262,914750.0
2019-01-31 11:00:00,26.86,26.97,26.75,26.85,874840.0,22.3262,22.4176,22.2347,22.3178,874840.0
2019-01-31 11:30:00,26.86,27.06,26.85,27.04,379360.0,22.3262,22.4924,22.3178,22.4758,379360.0
2019-01-31 12:00:00,27.04,27.05,26.91,26.92,542350.0,22.4758,22.4841,22.3677,22.376,542350.0
2019-01-31 12:30:00,26.93,26.95,26.83,26.84,389930.0,22.3843,22.401,22.3012,22.3095,389930.0
2019-01-31 13:00:00,26.84,26.94,26.83,26.9,525890.0,22.3095,22.3927,22.3012,22.3594,525890.0
2019-01-31 13:30:00,26.9,26.94,26.85,26.93,474370.0,22.3594,22.3927,22.3178,22.3843,474370.0
2019-01-31 14:00:00,26.94,26.94,26.86,26.9,352150.0,22.3927,22.3927,22.3262,22.3594,352150.0
2019-01-31 14:30:00,26.9,26.92,26.82,26.83,474210.0,22.3594,22.376,22.2929,22.3012,474210.0
2019-01-31 15:00:00,26.82,26.82,26.64,26.67,1016670.0,22.2929,22.2929,22.1433,22.1682,1016670.0
2019-01-31 15:30:00,26.67,26.86,26.66,26.81,3137410.0,22.1682,22.3262,22.1599,22.2846,3137410.0
2019-02-01 09:30:00,26.92,26.96,26.79,26.8,1160450.0,22.376,22.4093,22.268,22.2763,1160450.0
2019-02-01 10:00:00,26.83,26.96,26.83,26.88,898970.0,22.3012,22.4093,22.3012,22.3428,898970.0
2019-02-01 10:30:00,26.88,26.89,26.66,26.68,970080.0,22.3428,22.3511,22.1599,22.1765,970080.0
2019-02-01 11:00:00,26.68,26.78,26.65,26.7,1968570.0,22.1765,22.2597,22.1516,22.1932,1968570.0
2019-02-01 11:30:00,26.7,26.74,26.64,26.71,696530.0,22.1932,22.2264,22.1433,22.2015,696530.0
2019-02-01 12:00:00,26.71,26.72,26.63,26.66,731750.0,22.2015,22.2098,22.135,22.1599,731750.0
2019-02-01 12:30:00,26.65,26.67,26.55,26.59,760020.0,22.1516,22.1682,22.0685,22.1017,760020.0
2019-02-01 13:00:00,26.59,26.61,26.55,26.59,726770.0,22.1017,22.1184,22.0685,22.1017,726770.0
2019-02-01 13:30:00,26.59,26.6,26.52,26.56,748750.0,22.1017,22.11,22.0435,22.0768,748750.0
2019-02-01 14:00:00,26.57,26.6,26.51,26.54,1055420.0,22.0851,22.11,22.0352,22.0602,1055420.0
2019-02-01 14:30:00,26.53,26.58,26.49,26.52,1143850.0,22.0519,22.0934,22.0186,22.0435,1143850.0
2019-02-01 15:00:00,26.52,26.55,26.5,26.55,1278040.0,22.0435,22.0685,22.0269,22.0685,1278040.0
2019-02-01 15:30:00,26.55,26.69,26.55,26.68,2843290.0,22.0685,22.1849,22.0685,22.1765,2843290.0
2019-02-04 09:30:00,26.73,26.79,26.5,26.7,1599440.0,22.2181,22.268,22.0269,22.1932,1599440.0
2019-02-04 10:00:00,26.7,26.7,26.5,26.53,814710.0,22.1932,22.1932,22.0269,22.0519,814710.0
2019-02-04 10:30:00,26.53,26.62,26.51,26.6,544380.0,22.0519,22.1267,22.0352,22.11,544380.0
2019-02-04 11:00:00,26.61,26.64,26.58,26.63,619560.0,22.1184,22.1433,22.0934,22.135,619560.0
2019-02-04 11:30:00,26.62,26.68,26.62,26.66,367930.0,22.1267,22.1765,22.1267,22.1599,367930.0
2019-02-04 12:00:00,26.67,26.74,26.67,26.7,651400.0,22.1682,22.2264,22.1682,22.1932,651400.0
2019-02-04 12:30:00,26.7,26.72,26.67,26.72,469290.0,22.1932,22.2098,22.1682,22.2098,469290.0
2019-02-04 13:00:00,26.72,26.79,26.71,26.76,398510.0,22.2098,22.268,22.2015,22.243,398510.0
2019-02-04 13:30:00,26.76,26.96,26.76,26.95,962410.0,22.243,22.4093,22.243,22.401,962410.0
2019-02-04 14:00:00,26.95,27.09,26.95,27.04,1659040.0,22.401,22.5173,22.401,22.4758,1659040.0
2019-02-04 14:30:00,27.04,27.05,26.99,27.04,631710.0,22.4758,22.4841,22.4342,22.4758,631710.0
2019-02-04 15:00:00,27.03,27.1,27.02,27.09,782050.0,22.4675,22.5256,22.4592,22.5173,782050.0
2019-02-04 15:30:00,27.09,27.21,27.06,27.21,2912800.0,22.5173,22.6171,22.4924,22.6171,2912800.0
2019-02-05 09:30:00,27.2,27.46,27.11,27.23,1802510.0,22.6088,22.8249,22.534,22.6337,1802510.0
2019-02-05 10:00:00,27.23,27.35,27.23,27.33,1212700.0,22.6337,22.7334,22.6337,22.7168,1212700.0
2019-02-05 10:30:00,27.34,27.42,27.31,27.4,667870.0,22.7251,22.7916,22.7002,22.775,667870.0
2019-02-05 11:00:00,27.4,27.44,27.3,27.33,803580.0,22.775,22.8083,22.6919,22.7168,803580.0
2019-02-05 11:30:00,27.33,27.39,27.3,27.37,619690.0,22.7168,22.7667,22.6919,22.7501,619690.0
2019-02-05 12:00:00,27.36,27.38,27.24,27.26,857820.0,22.7418,22.7584,22.642,22.6586,857820.0
2019-02-05 12:30:00,27.25,27.25,27.12,27.14,746060.0,22.6503,22.6503,22.5423,22.5589,746060.0
2019-02-05 13:00:00,27.14,27.18,27.09,27.11,858740.0,22.5589,22.5921,22.5173,22.534,858740.0
2019-02-05 13:30:00,27.12,27.15,27.1,27.14,619890.0,22.5423,22.5672,22.5256,22.5589,619890.0
2019-02-05 14:00:00,27.14,27.18,27.08,27.09,726090.0,22.5589,22.5921,22.509,22.5173,726090.0
2019-02-05 14:30:00,27.09,27.12,27.05,27.05,746520.0,22.5173,22.5423,22.4841,22.4841,746520.0
2019-02-05 15:00:00,27.06,27.15,27.04,27.14,815780.0,22.4924,22.5672,22.4758,22.5589,815780.0
2019-02-05 15:30:00,27.13,27.14,26.99,27.0,3046430.0,22.5506,22.5589,22.4342,22.4425,3046430.0
2019-02-06 09:30:00,27.33,28.0,27.28,27.97,6240740.0,22.7168,23.2737,22.6753,23.2488,6240740.0
2019-02-06 10:00:00,27.97,27.98,27.58,27.64,2155040.0,23.2488,23.2571,22.9246,22.9745,2155040.0
2019-02-06 10:30:00,27.67,27.81,27.61,27.79,1096320.0,22.9994,23.1158,22.9496,23.0992,1096320.0
2019-02-06 11:00:00,27.79,27.87,27.62,27.69,796740.0,23.0992,23.1657,22.9579,23.0161,796740.0
2019-02-06 11:30:00,27.7,27.86,27.69,27.81,746270.0,23.0244,23.1574,23.0161,23.1158,746270.0
2019-02-06 12:00:00,27.79,27.8,27.64,27.65,1016880.0,23.0992,23.1075,22.9745,22.9828,1016880.0
2019-02-06 12:30:00,27.66,27.66,27.57,27.61,860590.0,22.9911,22.9911,22.9163,22.9496,860590.0
2019-02-06 13:00:00,27.62,27.68,27.59,27.65,403660.0,22.9579,23.0077,22.9329,22.9828,403660.0
2019-02-06 13:30:00,27.65,27.68,27.56,27.58,681990.0,22.9828,23.0077,22.908,22.9246,681990.0
2019-02-06 14:00:00,27.58,27.6,27.55,27.58,803700.0,22.9246,22.9413,22.8997,22.9246,803700.0
2019-02-06 14:30:00,27.57,27.59,27.5,27.57,616310.0,22.9163,22.9329,22.8581,22.9163,616310.0
2019-02-06 15:00:00,27.56,27.62,27.56,27.6,845650.0,22.908,22.9579,22.908,22.9413,845650.0
2019-02-06 15:30:00,27.59,27.63,27.5,27.62,2585620.0,22.9329,22.9662,22.8581,22.9579,2585620.0
2019-02-07 09:30:00,27.29,27.29,26.91,27.1,3192340.0,22.6836,22.6836,22.3677,22.5256,3192340.0
2019-02-07 10:00:00,27.1,27.41,27.04,27.4,1351930.0,22.5256,22.7833,22.4758,22.775,1351930.0
2019-02-07 10:30:00,27.41,27.46,27.07,27.08,1510550.0,22.7833,22.8249,22.5007,22.509,1510550.0
2019-02-07 11:00:00,27.07,27.17,26.88,26.91,1768320.0,22.5007,22.5838,22.3428,22.3677,1768320.0
2019-02-07 11:30:00,26.91,26.91,26.72,26.74,1842360.0,22.3677,22.3677,22.2098,22.2264,1842360.0
2019-02-07 12:00:00,26.74,26.76,26.66,26.68,1262380.0,22.2264,22.243,22.1599,22.1765,1262380.0
2019-02-07 12:30:00,26.69,26.79,26.64,26.7,870290.0,22.1849,22.268,22.1433,22.1932,870290.0
2019-02-07 13:00:00,26.7,26.84,26.7,26.8,683760.0,22.1932,22.3095,22.1932,22.2763,683760.0
2019-02-07 13:30:00,26.81,26.85,26.7,26.74,613210.0,22.2846,22.3178,22.1932,22.2264,613210.0
2019-02-07 14:00:00,26.73,26.76,26.65,26.74,679360.0,22.2181,22.243,22.1516,22.2264,679360.0
2019-02-07 14:30:00,26.75,26.76,26.66,26.68,538350.0,22.2347,22.243,22.1599,22.1765,538350.0
2019-02-07 15:00:00,26.69,26.75,26.63,26.74,1205920.0,22.1849,22.2347,22.135,22.2264,1205920.0
2019-02-07 15:30:00,26.74,26.91,26.7,26.91,2648680.0,22.2264,22.3677,22.1932,22.3677,2648680.0
2019-02-08 09:30:00,26.71,27.33,26.71,27.01,2466350.0,22.2015,22.7168,22.2015,22.4508,2466350.0
2019-02-08 10:00:00,26.99,27.03,26.85,27.0,967820.0,22.4342,22.4675,22.3178,22.4425,967820.0
2019-02-08 10:30:00,26.98,27.1,26.96,27.08,801370.0,22.4259,22.5256,22.4093,22.509,801370.0
2019-02-08 11:00:00,27.09,27.17,27.03,27.16,885630.0,22.5173,22.5838,22.4675,22.5755,885630.0
2019-02-08 11:30:00,27.15,27.16,26.94,27.13,968920.0,22.5672,22.5755,22.3927,22.5506,968920.0
2019-02-08 12:00:00,27.11,27.14,27.02,27.06,973470.0,22.534,22.5589,22.4592,22.4924,973470.0
2019-02-08 12:30:00,27.06,27.16,27.05,27.16,502960.0,22.4924,22.5755,22.4841,22.5755,502960.0
2019-02-08 13:00:00,27.16,27.29,27.16,27.27,1050070.0,22.5755,22.6836,22.5755,22.667,1050070.0
2019-02-08 13:30:00,27.27,27.35,27.27,27.35,985360.0,22.667,22.7334,22.667,22.7334,985360.0
2019-02-08 14:00:00,27.35,27.43,27.29,27.42,1464000.0,22.7334,22.7999,22.6836,22.7916,1464000.0
2019-02-08 14:30:00,27.42,27.43,27.26,27.26,915500.0,22.7916,22.7999,22.6586,22.6586,915500.0
2019-02-08 15:00:00,27.25,27.38,27.23,27.34,1084260.0,22.6503,22.7584,22.6337,22.7251,1084260.0
2019-02-08 15:30:00,27.34,27.41,27.29,27.4,2672160.0,22.7251,22.7833,22.6836,22.775,2672160.0
2019-02-11 09:30:00,27.44,27.57,27.33,27.37,1169450.0,22.8083,22.9163,22.7168,22.7501,1169450.0
2019-02-11 10:00:00,27.37,27.57,27.37,27.48,1194260.0,22.7501,22.9163,22.7501,22.8415,1194260.0
2019-02-11 10:30:00,27.49,27.55,27.44,27.48,638080.0,22.8498,22.8997,22.8083,22.8415,638080.0
2019-02-11 11:00:00,27.49,27.51,27.35,27.47,1105260.0,22.8498,22.8664,22.7334,22.8332,1105260.0
2019-02-11 11:30:00,27.47,27.51,27.4,27.45,447370.0,22.8332,22.8664,22.775,22.8166,447370.0
2019-02-11 12:00:00,27.44,27.51,27.42,27.5,284770.0,22.8083,22.8664,22.7916,22.8581,284770.0
2019-02-11 12:30:00,27.5,27.52,27.44,27.45,409350.0,22.8581,22.8748,22.8083,22.8166,409350.0
2019-02-11 13:00:00,27.45,27.48,27.4,27.4,389300.0,22.8166,22.8415,22.775,22.775,389300.0
2019-02-11 13:30:00,27.41,27.46,27.39,27.44,461730.0,22.7833,22.8249,22.7667,22.8083,461730.0
2019-02-11 14:00:00,27.43,27.45,27.41,27.42,390130.0,22.7999,22.8166,22.7833,22.7916,390130.0
2019-02-11 14:30:00,27.43,27.5,27.42,27.49,414010.0,22.7999,22.8581,22.7916,22.8498,414010.0
2019-02-11 15:00:00,27.49,27.56,27.49,27.52,587190.0,22.8498,22.908,22.8498,22.8748,587190.0
2019-02-11 15:30:00,27.52,27.6,27.49,27.58,2178810.0,22.8748,22.9413,22.8498,22.9246,2178810.0
2019-02-12 09:30:00,27.86,28.04,27.73,27.85,3594420.0,23.1574,23.307,23.0493,23.1491,3594420.0
2019-02-12 10:00:00,27.87,27.92,27.81,27.83,693560.0,23.1657,23.2072,23.1158,23.1324,693560.0
2019-02-12 10:30:00,27.83,27.84,27.72,27.84,778830.0,23.1324,23.1407,23.041,23.1407,778830.0
2019-02-12 11:00:00,27.85,27.89,27.78,27.79,721470.0,23.1491,23.1823,23.0909,23.0992,721470.0
2019-02-12 11:30:00,27.79,27.8,27.71,27.75,628660.0,23.0992,23.1075,23.0327,23.0659,628660.0
2019-02-12 12:00:00,27.75,27.79,27.71,27.74,830410.0,23.0659,23.0992,23.0327,23.0576,830410.0
2019-02-12 12:30:00,27.75,27.81,27.74,27.8,556930.0,23.0659,23.1158,23.0576,23.1075,556930.0
2019-02-12 13:00:00,27.8,27.85,27.76,27.85,474500.0,23.1075,23.1491,23.0742,23.1491,474500.0
2019-02-12 13:30:00,27.85,27.88,27.81,27.87,509790.0,23.1491,23.174,23.1158,23.1657,509790.0
2019-02-12 14:00:00,27.87,27.9,27.84,27.88,807250.0,23.1657,23.1906,23.1407,23.174,807250.0
2019-02-12 14:30:00,27.88,27.91,27.84,27.88,417820.0,23.174,23.1989,23.1407,23.174,417820.0
2019-02-12 15:00:00,27.88,27.9,27.87,27.89,641520.0,23.174,23.1906,23.1657,23.1823,641520.0
2019-02-12 15:30:00,27.89,27.96,27.85,27.94,2314960.0,23.1823,23.2405,23.1491,23.2239,2314960.0
2019-02-13 09:30:00,28.0,28.16,27.92,27.94,1642320.0,23.2737,23.4067,23.2072,23.2239,1642320.0
2019-02-13 10:00:00,27.95,28.01,27.8,27.98,806470.0,23.2322,23.282,23.1075,23.2571,806470.0
2019-02-13 10:30:00,27.98,28.07,27.96,27.97,647800.0,23.2571,23.3319,23.2405,23.2488,647800.0
2019-02-13 11:00:00,27.97,28.01,27.96,28.0,692160.0,23.2488,23.282,23.2405,23.2737,692160.0
2019-02-13 11:30:00,28.0,28.02,27.95,28.02,463380.0,23.2737,23.2904,23.2322,23.2904,463380.0
2019-02-13 12:00:00,28.02,28.1,28.0,28.09,490070.0,23.2904,23.3569,23.2737,23.3485,490070.0
2019-02-13 12:30:00,28.09,28.12,28.06,28.06,711610.0,23.3485,23.3735,23.3236,23.3236,711610.0
2019-02-13 13:00:00,28.06,28.1,28.05,28.09,482910.0,23.3236,23.3569,23.3153,23.3485,482910.0
2019-02-13 13:30:00,28.09,28.13,28.08,28.12,847580.0,23.3485,23.3818,23.3402,23.3735,847580.0
2019-02-13 14:00:00,28.13,28.19,28.13,28.18,768550.0,23.3818,23.4317,23.3818,23.4233,768550.0
2019-02-13 14:30:00,28.18,28.2,28.17,28.2,1326460.0,23.4233,23.44,23.415,23.44,1326460.0
2019-02-13 15:00:00,28.19,28.22,28.18,28.2,882910.0,23.4317,23.4566,23.4233,23.44,882910.0
2019-02-13 15:30:00,28.2,28.21,28.03,28.13,3255830.0,23.44,23.4483,23.2987,23.3818,3255830.0
2019-02-14 09:30:00,28.06,28.27,28.0,28.25,1773750.0,23.3236,23.4982,23.2737,23.4815,1773750.0
2019-02-14 10:00:00,28.24,28.28,28.19,28.22,869420.0,23.4732,23.5065,23.4317,23.4566,869420.0
2019-02-14 10:30:00,28.22,28.23,27.97,28.08,1079910.0,23.4566,23.4649,23.2488,23.3402,1079910.0
2019-02-14 11:00:00,28.09,28.1,27.9,27.92,708960.0,23.3485,23.3569,23.1906,23.2072,708960.0
2019-02-14 11:30:00,27.93,28.08,27.9,28.0,503520.0,23.2155,23.3402,23.1906,23.2737,503520.0
2019-02-14 12:00:00,28.0,28.06,27.97,28.05,454930.0,23.2737,23.3236,23.2488,23.3153,454930.0
2019-02-14 12:30:00,28.05,28.13,28.04,28.12,813880.0,23.3153,23.3818,23.307,23.3735,813880.0
2019-02-14 13:00:00,28.13,28.15,28.09,28.11,300810.0,23.3818,23.3984,23.3485,23.3652,300810.0
2019-02-14 13:30:00,28.12,28.17,28.11,28.16,447250.0,23.3735,23.415,23.3652,23.4067,447250.0
2019-02-14 14:00:00,28.16,28.2,28.14,28.2,395560.0,23.4067,23.44,23.3901,23.44,395560.0
2019-02-14 14:30:00,28.2,28.23,28.13,28.16,585050.0,23.44,23.4649,23.3818,23.4067,585050.0
2019-02-14 15:00:00,28.16,28.26,28.12,28.18,955460.0,23.4067,23.4898,23.3735,23.4233,955460.0
2019-02-14 15:30:00,28.18,28.25,28.14,28.15,1263870.0,23.4233,23.4815,23.3901,23.3984,1263870.0
2019-02-15 09:30:00,28.36,28.41,28.08,28.18,2812980.0,23.573,23.6145,23.3402,23.4233,2812980.0
2019-02-15 10:00:00,28.17,28.28,28.13,28.25,615450.0,23.415,23.5065,23.3818,23.4815,615450.0
2019-02-15 10:30:00,28.28,28.29,27.88,27.91,1516310.0,23.5065,23.5148,23.174,23.1989,1516310.0
2019-02-15 11:00:00,27.91,28.05,27.91,27.99,885850.0,23.1989,23.3153,23.1989,23.2654,885850.0
2019-02-15 11:30:00,27.99,28.01,27.9,27.97,489400.0,23.2654,23.282,23.1906,23.2488,489400.0
2019-02-15 12:00:00,27.97,28.03,27.94,27.98,324780.0,23.2488,23.2987,23.2239,23.2571,324780.0
2019-02-15 12:30:00,27.99,28.03,27.96,27.96,173120.0,23.2654,23.2987,23.2405,23.2405,173120.0
2019-02-15 13:00:00,27.96,28.02,27.95,28.01,483670.0,23.2405,23.2904,23.2322,23.282,483670.0
2019-02-15 13:30:00,27.99,28.07,27.99,28.07,400150.0,23.2654,23.3319,23.2654,23.3319,400150.0
2019-02-15 14:00:00,28.07,28.11,28.06,28.08,524270.0,23.3319,23.3652,23.3236,23.3402,524270.0
2019-02-15 14:30:00,28.09,28.11,28.03,28.11,494870.0,23.3485,23.3652,23.2987,23.3652,494870.0
2019-02-15 15:00:00,28.09,28.09,28.04,28.09,390420.0,23.3485,23.3485,23.307,23.3485,390420.0
2019-02-15 15:30:00,28.09,28.2,28.08,28.2,1996240.0,23.3485,23.44,23.3402,23.44,1996240.0
2019-02-19 09:30:00,28.11,28.19,28.01,28.13,1579640.0,23.3652,23.4317,23.282,23.3818,1579640.0
2019-02-19 10:00:00,28.12,28.2,28.11,28.19,633740.0,23.3735,23.44,23.3652,23.4317,633740.0
2019-02-19 10:30:00,28.19,28.2,28.11,28.13,448280.0,23.4317,23.44,23.3652,23.3818,448280.0
2019-02-19 11:00:00,28.14,28.26,28.14,28.2,482850.0,23.3901,23.4898,23.3901,23.44,482850.0
2019-02-19 11:30:00,28.2,28.28,28.16,28.28,552410.0,23.44,23.5065,23.4067,23.5065,552410.0
2019-02-19 12:00:00,28.27,28.28,28.13,28.15,584120.0,23.4982,23.5065,23.3818,23.3984,584120.0
2019-02-19 12:30:00,28.15,28.15,28.09,28.14,488860.0,23.3984,23.3984,23.3485,23.3901,488860.0
2019-02-19 13:00:00,28.14,28.15,28.09,28.1,407860.0,23.3901,23.3984,23.3485,23.3569,407860.0
2019-02-19 13:30:00,28.1,28.14,28.08,28.14,456190.0,23.3569,23.3901,23.3402,23.3901,456190.0
2019-02-19 14:00:00,28.14,28.18,28.13,28.16,909040.0,23.3901,23.4233,23.3818,23.4067,909040.0
2019-02-19 14:30:00,28.17,28.28,28.16,28.28,720570.0,23.415,23.5065,23.4067,23.5065,720570.0
2019-02-19 15:00:00,28.27,28.28,28.19,28.2,515660.0,23.4982,23.5065,23.4317,23.44,515660.0
2019-02-19 15:30:00,28.21,28.22,28.12,28.17,1517060.0,23.4483,23.4566,23.3735,23.415,1517060.0
2019-02-20 09:30:00,28.33,28.48,28.24,28.47,1403480.0,23.548,23.6727,23.4732,23.6644,1403480.0
2019-02-20 10:00:00,28.48,28.54,28.43,28.5,1504400.0,23.6727,23.7226,23.6312,23.6893,1504400.0
2019-02-20 10:30:00,28.5,28.61,28.5,28.6,1002310.0,23.6893,23.7808,23.6893,23.7725,1002310.0
2019-02-20 11:00:00,28.6,28.66,28.57,28.61,876960.0,23.7725,23.8223,23.7475,23.7808,876960.0
2019-02-20 11:30:00,28.6,28.6,28.46,28.46,610420.0,23.7725,23.7725,23.6561,23.6561,610420.0
2019-02-20 12:00:00,28.47,28.47,28.28,28.29,463440.0,23.6644,23.6644,23.5065,23.5148,463440.0
2019-02-20 12:30:00,28.29,28.39,28.26,28.31,486680.0,23.5148,23.5979,23.4898,23.5314,486680.0
2019-02-20 13:00:00,28.3,28.4,28.3,28.37,495810.0,23.5231,23.6062,23.5231,23.5813,495810.0
2019-02-20 13:30:00,28.36,28.42,28.35,28.4,255600.0,23.573,23.6228,23.5647,23.6062,255600.0
2019-02-20 14:00:00,28.39,28.42,28.23,28.34,491090.0,23.5979,23.6228,23.4649,23.5563,491090.0
2019-02-20 14:30:00,28.34,28.41,28.31,28.35,403270.0,23.5563,23.6145,23.5314,23.5647,403270.0
2019-02-20 15:00:00,28.34,28.36,28.3,28.31,376080.0,23.5563,23.573,23.5231,23.5314,376080.0
2019-02-20 15:30:00,28.31,28.34,28.26,28.34,1024900.0,23.5314,23.5563,23.4898,23.5563,1024900.0
2019-02-21 09:30:00,28.32,28.34,28.03,28.05,1290030.0,23.5397,23.5563,23.2987,23.3153,1290030.0
2019-02-21 10:00:00,28.05,28.05,27.89,27.92,989920.0,23.3153,23.3153,23.1823,23.2072,989920.0
2019-02-21 10:30:00,27.93,28.01,27.9,27.95,590350.0,23.2155,23.282,23.1906,23.2322,590350.0
2019-02-21 11:00:00,27.96,28.12,27.95,28.09,518930.0,23.2405,23.3735,23.2322,23.3485,518930.0
2019-02-21 11:30:00,28.09,28.22,28.08,28.15,646690.0,23.3485,23.4566,23.3402,23.3984,646690.0
2019-02-21 12:00:00,28.15,28.21,28.15,28.19,321550.0,23.3984,23.4483,23.3984,23.4317,321550.0
2019-02-21 12:30:00,28.2,28.25,28.18,28.21,267750.0,23.44,23.4815,23.4233,23.4483,267750.0
2019-02-21 13:00:00,28.21,28.24,28.18,28.2,250440.0,23.4483,23.4732,23.4233,23.44,250440.0
2019-02-21 13:30:00,28.2,28.2,28.17,28.2,289770.0,23.44,23.44,23.415,23.44,289770.0
2019-02-21 14:00:00,28.19,28.21,28.04,28.09,385980.0,23.4317,23.4483,23.307,23.3485,385980.0
2019-02-21 14:30:00,28.09,28.12,28.02,28.02,428710.0,23.3485,23.3735,23.2904,23.2904,428710.0
2019-02-21 15:00:00,28.02,28.07,28.0,28.02,399640.0,23.2904,23.3319,23.2737,23.2904,399640.0
2019-02-21 15:30:00,28.02,28.11,27.97,28.09,1357570.0,23.2904,23.3652,23.2488,23.3485,1357570.0
2019-02-22 09:30:00,28.0,28.0,27.47,27.51,3000400.0,23.2737,23.2737,22.8332,22.8664,3000400.0
2019-02-22 10:00:00,27.51,27.63,27.48,27.53,2357280.0,22.8664,22.9662,22.8415,22.8831,2357280.0
2019-02-22 10:30:00,27.53,27.61,27.53,27.6,1244830.0,22.8831,22.9496,22.8831,22.9413,1244830.0
2019-02-22 11:00:00,27.6,27.61,27.58,27.61,1487280.0,22.9413,22.9496,22.9246,22.9496,1487280.0
2019-02-22 11:30:00,27.61,27.77,27.61,27.65,996840.0,22.9496,23.0826,22.9496,22.9828,996840.0
2019-02-22 12:00:00,27.64,27.68,27.61,27.66,1189410.0,22.9745,23.0077,22.9496,22.9911,1189410.0
2019-02-22 12:30:00,27.66,27.68,27.64,27.66,419090.0,22.9911,23.0077,22.9745,22.9911,419090.0
2019-02-22 13:00:00,27.67,27.68,27.6,27.64,391410.0,22.9994,23.0077,22.9413,22.9745,391410.0
2019-02-22 13:30:00,27.66,27.67,27.62,27.63,748930.0,22.9911,22.9994,22.9579,22.9662,748930.0
2019-02-22 14:00:00,27.63,27.64,27.56,27.57,1466690.0,22.9662,22.9745,22.908,22.9163,1466690.0
2019-02-22 14:30:00,27.57,27.61,27.49,27.57,1742510.0,22.9163,22.9496,22.8498,22.9163,1742510.0
2019-02-22 15:00:00,27.57,27.62,27.56,27.61,640720.0,22.9163,22.9579,22.908,22.9496,640720.0
2019-02-22 15:30:00,27.61,27.72,27.58,27.65,2857010.0,22.9496,23.041,22.9246,22.9828,2857010.0
2019-02-25 09:30:00,28.09,28.09,27.86,27.9,1760680.0,23.3485,23.3485,23.1574,23.1906,1760680.0
2019-02-25 10:00:00,27.9,27.96,27.86,27.89,755340.0,23.1906,23.2405,23.1574,23.1823,755340.0
2019-02-25 10:30:00,27.89,28.0,27.89,27.98,636990.0,23.1823,23.2737,23.1823,23.2571,636990.0
2019-02-25 11:00:00,27.98,28.05,27.97,27.98,924960.0,23.2571,23.3153,23.2488,23.2571,924960.0
2019-02-25 11:30:00,27.98,28.02,27.97,27.99,505230.0,23.2571,23.2904,23.2488,23.2654,505230.0
2019-02-25 12:00:00,27.99,28.0,27.93,27.95,412470.0,23.2654,23.2737,23.2155,23.2322,412470.0
2019-02-25 12:30:00,27.95,27.97,27.92,27.95,374890.0,23.2322,23.2488,23.2072,23.2322,374890.0
2019-02-25 13:00:00,27.95,28.01,27.95,27.99,553970.0,23.2322,23.282,23.2322,23.2654,553970.0
2019-02-25 13:30:00,27.99,28.02,27.95,27.97,540360.0,23.2654,23.2904,23.2322,23.2488,540360.0
2019-02-25 14:00:00,27.98,28.02,27.95,28.01,547350.0,23.2571,23.2904,23.2322,23.282,547350.0
2019-02-25 14:30:00,28.01,28.06,27.99,27.99,658190.0,23.282,23.3236,23.2654,23.2654,658190.0
2019-02-25 15:00:00,27.99,28.0,27.91,27.93,667210.0,23.2654,23.2737,23.1989,23.2155,667210.0
2019-02-25 15:30:00,27.93,27.98,27.85,27.86,2209850.0,23.2155,23.2571,23.1491,23.1574,2209850.0
2019-02-26 09:30:00,27.79,27.8,27.54,27.63,1463790.0,23.0992,23.1075,22.8914,22.9662,1463790.0
2019-02-26 10:00:00,27.63,27.68,27.61,27.64,1267960.0,22.9662,23.0077,22.9496,22.9745,1267960.0
2019-02-26 10:30:00,27.64,27.67,27.5,27.51,622820.0,22.9745,22.9994,22.8581,22.8664,622820.0
2019-02-26 11:00:00,27.51,27.61,27.51,27.52,839460.0,22.8664,22.9496,22.8664,22.8748,839460.0
2019-02-26 11:30:00,27.53,27.53,27.48,27.5,2954050.0,22.8831,22.8831,22.8415,22.8581,2954050.0
2019-02-26 12:00:00,27.5,27.6,27.5,27.51,1457680.0,22.8581,22.9413,22.8581,22.8664,1457680.0
2019-02-26 12:30:00,27.51,27.53,27.5,27.5,766960.0,22.8664,22.8831,22.8581,22.8581,766960.0
2019-02-26 13:00:00,27.51,27.54,27.45,27.53,937790.0,22.8664,22.8914,22.8166,22.8831,937790.0
2019-02-26 13:30:00,27.52,27.53,27.47,27.5,1364780.0,22.8748,22.8831,22.8332,22.8581,1364780.0
2019-02-26 14:00:00,27.5,27.52,27.49,27.49,1380460.0,22.8581,22.8748,22.8498,22.8498,1380460.0
2019-02-26 14:30:00,27.5,27.53,27.48,27.5,1373360.0,22.8581,22.8831,22.8415,22.8581,1373360.0
2019-02-26 15:00:00,27.5,27.58,27.5,27.51,1414670.0,22.8581,22.9246,22.8581,22.8664,1414670.0
2019-02-26 15:30:00,27.51,27.55,27.48,27.49,3380680.0,22.8664,22.8997,22.8415,22.8498,3380680.0
2019-02-27 09:30:00,27.32,27.51,27.25,27.3,3033590.0,22.7085,22.8664,22.6503,22.6919,3033590.0
2019-02-27 10:00:00,27.3,27.3,27.1,27.11,1394900.0,22.6919,22.6919,22.5256,22.534,1394900.0
2019-02-27 10:30:00,27.11,27.14,26.96,27.1,1471740.0,22.534,22.5589,22.4093,22.5256,1471740.0
2019-02-27 11:00:00,27.1,27.24,27.09,27.22,941320.0,22.5256,22.642,22.5173,22.6254,941320.0
2019-02-27 11:30:00,27.22,27.33,27.21,27.25,959780.0,22.6254,22.7168,22.6171,22.6503,959780.0
2019-02-27 12:00:00,27.24,27.25,27.14,27.14,1662580.0,22.642,22.6503,22.5589,22.5589,1662580.0
2019-02-27 12:30:00,27.14,27.25,27.09,27.1,1444200.0,22.5589,22.6503,22.5173,22.5256,1444200.0
2019-02-27 13:00:00,27.1,27.18,27.1,27.16,965960.0,22.5256,22.5921,22.5256,22.5755,965960.0
2019-02-27 13:30:00,27.16,27.21,27.16,27.18,1123420.0,22.5755,22.6171,22.5755,22.5921,1123420.0
2019-02-27 14:00:00,27.18,27.21,27.15,27.16,656220.0,22.5921,22.6171,22.5672,22.5755,656220.0
2019-02-27 14:30:00,27.16,27.2,27.12,27.13,920850.0,22.5755,22.6088,22.5423,22.5506,920850.0
2019-02-27 15:00:00,27.12,27.17,27.12,27.14,764270.0,22.5423,22.5838,22.5423,22.5589,764270.0
2019-02-27 15:30:00,27.14,27.2,27.09,27.15,2603280.0,22.5589,22.6088,22.5173,22.5672,2603280.0
2019-02-28 09:30:00,27.0,27.14,26.86,27.09,2358680.0,22.4425,22.5589,22.3262,22.5173,2358680.0
2019-02-28 10:00:00,27.09,27.18,26.98,27.18,1660830.0,22.5173,22.5921,22.4259,22.5921,1660830.0
2019-02-28 10:30:00,27.19,27.28,27.17,27.27,1351380.0,22.6005,22.6753,22.5838,22.667,1351380.0
2019-02-28 11:00:00,27.26,27.35,27.24,27.35,968550.0,22.6586,22.7334,22.642,22.7334,968550.0
2019-02-28 11:30:00,27.35,27.45,27.28,27.45,1581080.0,22.7334,22.8166,22.6753,22.8166,1581080.0
2019-02-28 12:00:00,27.45,27.49,27.43,27.48,472880.0,22.8166,22.8498,22.7999,22.8415,472880.0
2019-02-28 12:30:00,27.47,27.51,27.41,27.42,788540.0,22.8332,22.8664,22.7833,22.7916,788540.0
2019-02-28 13:00:00,27.43,27.44,27.38,27.41,773880.0,22.7999,22.8083,22.7584,22.7833,773880.0
2019-02-28 13:30:00,27.41,27.46,27.39,27.41,583720.0,22.7833,22.8249,22.7667,22.7833,583720.0
2019-02-28 14:00:00,27.4,27.43,27.35,27.41,745360.0,22.775,22.7999,22.7334,22.7833,745360.0
2019-02-28 14:30:00,27.4,27.49,27.36,27.48,793960.0,22.775,22.8498,22.7418,22.8415,793960.0
2019-02-28 15:00:00,27.47,27.51,27.44,27.51,1064530.0,22.8332,22.8664,22.8083,22.8664,1064530.0
2019-02-28 15:30:00,27.51,27.57,27.47,27.54,4124850.0,22.8664,22.9163,22.8332,22.8914,4124850.0
2019-03-01 09:30:00,27.77,27.82,27.48,27.58,1525980.0,23.0826,23.1241,22.8415,22.9246,1525980.0
2019-03-01 10:00:00,27.57,27.57,27.32,27.34,888310.0,22.9163,22.9163,22.7085,22.7251,888310.0
2019-03-01 10:30:00,27.35,27.44,27.33,27.35,678570.0,22.7334,22.8083,22.7168,22.7334,678570.0
2019-03-01 11:00:00,27.36,27.36,27.11,27.21,1289190.0,22.7418,22.7418,22.534,22.6171,1289190.0
2019-03-01 11:30:00,27.21,27.21,27.11,27.16,562630.0,22.6171,22.6171,22.534,22.5755,562630.0
2019-03-01 12:00:00,27.16,27.18,27.13,27.15,1082420.0,22.5755,22.5921,22.5506,22.5672,1082420.0
2019-03-01 12:30:00,27.15,27.25,27.15,27.21,727960.0,22.5672,22.6503,22.5672,22.6171,727960.0
2019-03-01 13:00:00,27.21,27.35,27.21,27.27,657310.0,22.6171,22.7334,22.6171,22.667,657310.0
2019-03-01 13:30:00,27.27,27.28,27.23,27.25,448420.0,22.667,22.6753,22.6337,22.6503,448420.0
2019-03-01 14:00:00,27.25,27.32,27.21,27.32,651290.0,22.6503,22.7085,22.6171,22.7085,651290.0
2019-03-01 14:30:00,27.33,27.37,27.31,27.32,544060.0,22.7168,22.7501,22.7002,22.7085,544060.0
2019-03-01 15:00:00,27.33,27.35,27.31,27.32,426490.0,22.7168,22.7334,22.7002,22.7085,426490.0
2019-03-01 15:30:00,27.33,27.38,27.24,27.28,2049210.0,22.7168,22.7584,22.642,22.6753,2049210.0
2019-03-04 09:30:00,27.5,27.63,27.46,27.58,1469120.0,22.8581,22.9662,22.8249,22.9246,1469120.0
2019-03-04 10:00:00,27.57,27.65,27.51,27.63,503550.0,22.9163,22.9828,22.8664,22.9662,503550.0
2019-03-04 10:30:00,27.64,27.66,27.47,27.48,946390.0,22.9745,22.9911,22.8332,22.8415,946390.0
2019-03-04 11:00:00,27.47,27.5,27.35,27.35,725140.0,22.8332,22.8581,22.7334,22.7334,725140.0
2019-03-04 11:30:00,27.34,27.37,27.14,27.16,865980.0,22.7251,22.7501,22.5589,22.5755,865980.0
2019-03-04 12:00:00,27.15,27.24,27.09,27.18,713470.0,22.5672,22.642,22.5173,22.5921,713470.0
2019-03-04 12:30:00,27.18,27.24,27.14,27.19,618410.0,22.5921,22.642,22.5589,22.6005,618410.0
2019-03-04 13:00:00,27.19,27.23,27.13,27.22,557490.0,22.6005,22.6337,22.5506,22.6254,557490.0
2019-03-04 13:30:00,27.22,27.32,27.21,27.28,404470.0,22.6254,22.7085,22.6171,22.6753,404470.0
2019-03-04 14:00:00,27.29,27.39,27.23,27.38,418500.0,22.6836,22.7667,22.6337,22.7584,418500.0
2019-03-04 14:30:00,27.38,27.42,27.32,27.36,709760.0,22.7584,22.7916,22.7085,22.7418,709760.0
2019-03-04 15:00:00,27.36,27.46,27.35,27.42,833660.0,22.7418,22.8249,22.7334,22.7916,833660.0
2019-03-04 15:30:00,27.42,27.5,27.42,27.49,1817450.0,22.7916,22.8581,22.7916,22.8498,1817450.0
2019-03-05 09:30:00,27.55,27.71,27.45,27.56,1149750.0,22.8997,23.0327,22.8166,22.908,1149750.0
2019-03-05 10:00:00,27.56,27.63,27.5,27.52,699990.0,22.908,22.9662,22.8581,22.8748,699990.0
2019-03-05 10:30:00,27.54,27.72,27.54,27.69,789900.0,22.8914,23.041,22.8914,23.0161,789900.0
2019-03-05 11:00:00,27.69,27.76,27.68,27.75,814910.0,23.0161,23.0742,23.0077,23.0659,814910.0
2019-03-05 11:30:00,27.75,27.76,27.68,27.7,790000.0,23.0659,23.0742,23.0077,23.0244,790000.0
2019-03-05 12:00:00,27.7,27.82,27.65,27.82,1835400.0,23.0244,23.1241,22.9828,23.1241,1835400.0
2019-03-05 12:30:00,27.81,28.04,27.81,27.86,2808860.0,23.1158,23.307,23.1158,23.1574,2808860.0
2019-03-05 13:00:00,27.86,27.94,27.79,27.81,830880.0,23.1574,23.2239,23.0992,23.1158,830880.0
2019-03-05 13:30:00,27.81,27.87,27.7,27.7,623030.0,23.1158,23.1657,23.0244,23.0244,623030.0
2019-03-05 14:00:00,27.71,27.82,27.71,27.71,832280.0,23.0327,23.1241,23.0327,23.0327,832280.0
2019-03-05 14:30:00,27.72,27.8,27.71,27.8,731370.0,23.041,23.1075,23.0327,23.1075,731370.0
2019-03-05 15:00:00,27.8,27.84,27.76,27.76,1161520.0,23.1075,23.1407,23.0742,23.0742,1161520.0
2019-03-05 15:30:00,27.77,27.79,27.69,27.7,1901570.0,23.0826,23.0992,23.0161,23.0244,1901570.0
2019-03-06 09:30:00,27.67,27.69,27.43,27.47,1152590.0,22.9994,23.0161,22.7999,22.8332,1152590.0
2019-03-06 10:00:00,27.46,27.46,27.25,27.25,928630.0,22.8249,22.8249,22.6503,22.6503,928630.0
2019-03-06 10:30:00,27.26,27.33,27.12,27.31,1171520.0,22.6586,22.7168,22.5423,22.7002,1171520.0
2019-03-06 11:00:00,27.32,27.32,27.2,27.22,643270.0,22.7085,22.7085,22.6088,22.6254,643270.0
2019-03-06 11:30:00,27.23,27.26,27.09,27.13,874150.0,22.6337,22.6586,22.5173,22.5506,874150.0
2019-03-06 12:00:00,27.13,27.15,27.05,27.15,1098240.0,22.5506,22.5672,22.4841,22.5672,1098240.0
2019-03-06 12:30:00,27.16,27.23,27.13,27.15,791870.0,22.5755,22.6337,22.5506,22.5672,791870.0
2019-03-06 13:00:00,27.15,27.27,27.14,27.25,545240.0,22.5672,22.667,22.5589,22.6503,545240.0
2019-03-06 13:30:00,27.25,27.36,27.23,27.34,682990.0,22.6503,22.7418,22.6337,22.7251,682990.0
2019-03-06 14:00:00,27.34,27.34,27.2,27.23,1175050.0,22.7251,22.7251,22.6088,22.6337,1175050.0
2019-03-06 14:30:00,27.23,27.26,27.2,27.24,744870.0,22.6337,22.6586,22.6088,22.642,744870.0
2019-03-06 15:00:00,27.24,27.26,27.16,27.2,639540.0,22.642,22.6586,22.5755,22.6088,639540.0
2019-03-06 15:30:00,27.2,27.24,27.11,27.13,1954400.0,22.6088,22.642,22.534,22.5506,1954400.0
2019-03-07 09:30:00,27.02,27.03,26.44,26.6,2533630.0,22.4592,22.4675,21.9771,22.11,2533630.0
2019-03-07 10:00:00,26.59,26.66,26.56,26.66,920650.0,22.1017,22.1599,22.0768,22.1599,920650.0
2019-03-07 10:30:00,26.65,26.74,26.54,26.73,1249430.0,22.1516,22.2264,22.0602,22.2181,1249430.0
2019-03-07 11:00:00,26.71,26.86,26.69,26.78,874490.0,22.2015,22.3262,22.1849,22.2597,874490.0
2019-03-07 11:30:00,26.77,26.9,26.77,26.78,655030.0,22.2514,22.3594,22.2514,22.2597,655030.0
2019-03-07 12:00:00,26.76,26.84,26.74,26.83,394470.0,22.243,22.3095,22.2264,22.3012,394470.0
2019-03-07 12:30:00,26.82,26.89,26.77,26.89,494160.0,22.2929,22.3511,22.2514,22.3511,494160.0
2019-03-07 13:00:00,26.88,26.89,26.72,26.73,913530.0,22.3428,22.3511,22.2098,22.2181,913530.0
2019-03-07 13:30:00,26.74,26.74,26.68,26.69,587210.0,22.2264,22.2264,22.1765,22.1849,587210.0
2019-03-07 14:00:00,26.69,26.72,26.58,26.58,847910.0,22.1849,22.2098,22.0934,22.0934,847910.0
2019-03-07 14:30:00,26.58,26.59,26.43,26.44,1082710.0,22.0934,22.1017,21.9687,21.9771,1082710.0
2019-03-07 15:00:00,26.44,26.54,26.41,26.43,1089280.0,21.9771,22.0602,21.9521,21.9687,1089280.0
2019-03-07 15:30:00,26.43,26.59,26.41,26.55,2913660.0,21.9687,22.1017,21.9521,22.0685,2913660.0
2019-03-08 09:30:00,26.16,26.24,25.92,26.2,2629460.0,21.7443,21.8108,21.5448,21.7776,2629460.0
2019-03-08 10:00:00,26.19,26.24,26.09,26.18,1221650.0,21.7693,21.8108,21.6861,21.7609,1221650.0
2019-03-08 10:30:00,26.19,26.27,26.14,26.21,1096740.0,21.7693,21.8357,21.7277,21.7859,1096740.0
2019-03-08 11:00:00,26.21,26.44,26.2,26.41,911230.0,21.7859,21.9771,21.7776,21.9521,911230.0
2019-03-08 11:30:00,26.41,26.48,26.32,26.36,709220.0,21.9521,22.0103,21.8773,21.9106,709220.0
2019-03-08 12:00:00,26.36,26.37,26.22,26.22,839740.0,21.9106,21.9189,21.7942,21.7942,839740.0
2019-03-08 12:30:00,26.22,26.28,26.2,26.21,888680.0,21.7942,21.8441,21.7776,21.7859,888680.0
2019-03-08 13:00:00,26.21,26.23,26.17,26.23,620500.0,21.7859,21.8025,21.7526,21.8025,620500.0
2019-03-08 13:30:00,26.23,26.27,26.21,26.23,636480.0,21.8025,21.8357,21.7859,21.8025,636480.0
2019-03-08 14:00:00,26.23,26.27,26.2,26.26,879540.0,21.8025,21.8357,21.7776,21.8274,879540.0
2019-03-08 14:30:00,26.27,26.43,26.26,26.38,847070.0,21.8357,21.9687,21.8274,21.9272,847070.0
2019-03-08 15:00:00,26.38,26.39,26.28,26.29,727580.0,21.9272,21.9355,21.8441,21.8524,727580.0
2019-03-08 15:30:00,26.28,26.44,26.28,26.42,2228680.0,21.8441,21.9771,21.8441,21.9604,2228680.0
2019-03-11 09:30:00,26.49,26.7,26.41,26.58,1420650.0,22.0186,22.1932,21.9521,22.0934,1420650.0
2019-03-11 10:00:00,26.59,26.71,26.58,26.62,944540.0,22.1017,22.2015,22.0934,22.1267,944540.0
2019-03-11 10:30:00,26.63,26.72,26.62,26.66,872210.0,22.135,22.2098,22.1267,22.1599,872210.0
2019-03-11 11:00:00,26.66,26.79,26.63,26.79,882200.0,22.1599,22.268,22.135,22.268,882200.0
2019-03-11 11:30:00,26.79,26.84,26.74,26.84,774440.0,22.268,22.3095,22.2264,22.3095,774440.0
2019-03-11 12:00:00,26.84,26.93,26.82,26.89,983070.0,22.3095,22.3843,22.2929,22.3511,983070.0
2019-03-11 12:30:00,26.89,26.98,26.88,26.95,1337450.0,22.3511,22.4259,22.3428,22.401,1337450.0
2019-03-11 13:00:00,26.96,27.03,26.95,27.01,1148080.0,22.4093,22.4675,22.401,22.4508,1148080.0
2019-03-11 13:30:00,27.0,27.06,26.94,26.95,1149080.0,22.4425,22.4924,22.3927,22.401,1149080.0
2019-03-11 14:00:00,26.96,26.96,26.87,26.92,742240.0,22.4093,22.4093,22.3345,22.376,742240.0
2019-03-11 14:30:00,26.92,26.92,26.84,26.88,678570.0,22.376,22.376,22.3095,22.3428,678570.0
2019-03-11 15:00:00,26.88,26.94,26.85,26.89,733610.0,22.3428,22.3927,22.3178,22.3511,733610.0
2019-03-11 15:30:00,26.89,26.92,26.82,26.91,2054010.0,22.3511,22.376,22.2929,22.3677,2054010.0
2019-03-12 09:30:00,26.98,26.98,26.43,26.62,1798390.0,22.4259,22.4259,21.9687,22.1267,1798390.0
2019-03-12 10:00:00,26.64,26.67,26.54,26.6,1218110.0,22.1433,22.1682,22.0602,22.11,1218110.0
2019-03-12 10:30:00,26.6,26.82,26.59,26.68,1385610.0,22.11,22.2929,22.1017,22.1765,1385610.0
2019-03-12 11:00:00,26.68,26.77,26.63,26.75,874460.0,22.1765,22.2514,22.135,22.2347,874460.0
2019-03-12 11:30:00,26.75,26.97,26.74,26.96,818240.0,22.2347,22.4176,22.2264,22.4093,818240.0
2019-03-12 12:00:00,26.96,26.97,26.89,26.94,720910.0,22.4093,22.4176,22.3511,22.3927,720910.0
2019-03-12 12:30:00,26.93,26.98,26.9,26.96,565780.0,22.3843,22.4259,22.3594,22.4093,565780.0
2019-03-12 13:00:00,26.96,26.96,26.86,26.88,385440.0,22.4093,22.4093,22.3262,22.3428,385440.0
2019-03-12 13:30:00,26.89,26.98,26.87,26.96,407570.0,22.3511,22.4259,22.3345,22.4093,407570.0
2019-03-12 14:00:00,26.96,27.0,26.86,26.87,876700.0,22.4093,22.4425,22.3262,22.3345,876700.0
2019-03-12 14:30:00,26.87,26.92,26.83,26.92,949360.0,22.3345,22.376,22.3012,22.376,949360.0
2019-03-12 15:00:00,26.92,26.92,26.78,26.83,796830.0,22.376,22.376,22.2597,22.3012,796830.0
2019-03-12 15:30:00,26.83,26.97,26.8,26.96,2136080.0,22.3012,22.4176,22.2763,22.4093,2136080.0
2019-03-13 09:30:00,27.05,27.13,26.9,27.07,2094810.0,22.4841,22.5506,22.3594,22.5007,2094810.0
2019-03-13 10:00:00,27.07,27.17,26.98,26.98,1290770.0,22.5007,22.5838,22.4259,22.4259,1290770.0
2019-03-13 10:30:00,26.99,27.11,26.97,27.08,1119540.0,22.4342,22.534,22.4176,22.509,1119540.0
2019-03-13 11:00:00,27.09,27.21,27.09,27.18,1008540.0,22.5173,22.6171,22.5173,22.5921,1008540.0
2019-03-13 11:30:00,27.19,27.21,27.13,27.19,1076940.0,22.6005,22.6171,22.5506,22.6005,1076940.0
2019-03-13 12:00:00,27.19,27.24,27.17,27.21,947750.0,22.6005,22.642,22.5838,22.6171,947750.0
2019-03-13 12:30:00,27.21,27.31,27.18,27.24,2765460.0,22.6171,22.7002,22.5921,22.642,2765460.0
2019-03-13 13:00:00,27.24,27.28,27.23,27.25,993440.0,22.642,22.6753,22.6337,22.6503,993440.0
2019-03-13 13:30:00,27.25,27.27,27.2,27.24,1019800.0,22.6503,22.667,22.6088,22.642,1019800.0
2019-03-13 14:00:00,27.24,27.28,27.21,27.23,1242240.0,22.642,22.6753,22.6171,22.6337,1242240.0
2019-03-13 14:30:00,27.23,27.23,27.09,27.18,878440.0,22.6337,22.6337,22.5173,22.5921,878440.0
2019-03-13 15:00:00,27.18,27.18,27.08,27.14,717040.0,22.5921,22.5921,22.509,22.5589,717040.0
2019-03-13 15:30:00,27.13,27.17,27.07,27.12,2181200.0,22.5506,22.5838,22.5007,22.5423,2181200.0
2019-03-14 09:30:00,27.21,27.23,27.06,27.17,2214170.0,22.6171,22.6337,22.4924,22.5838,2214170.0
2019-03-14 10:00:00,27.17,27.2,26.9,26.98,1842140.0,22.5838,22.6088,22.3594,22.4259,1842140.0
2019-03-14 10:30:00,26.97,27.02,26.91,27.0,1879660.0,22.4176,22.4592,22.3677,22.4425,1879660.0
2019-03-14 11:00:00,27.0,27.12,26.93,27.1,2213690.0,22.4425,22.5423,22.3843,22.5256,2213690.0
2019-03-14 11:30:00,27.1,27.14,27.05,27.12,1839770.0,22.5256,22.5589,22.4841,22.5423,1839770.0
2019-03-14 12:00:00,27.12,27.17,27.07,27.1,1181970.0,22.5423,22.5838,22.5007,22.5256,1181970.0
2019-03-14 12:30:00,27.1,27.13,27.08,27.09,1066890.0,22.5256,22.5506,22.509,22.5173,1066890.0
2019-03-14 13:00:00,27.1,27.11,27.01,27.06,1022250.0,22.5256,22.534,22.4508,22.4924,1022250.0
2019-03-14 13:30:00,27.06,27.11,26.98,27.01,1374750.0,22.4924,22.534,22.4259,22.4508,1374750.0
2019-03-14 14:00:00,27.01,27.07,27.0,27.01,1374420.0,22.4508,22.5007,22.4425,22.4508,1374420.0
2019-03-14 14:30:00,27.0,27.04,26.94,26.98,1361800.0,22.4425,22.4758,22.3927,22.4259,1361800.0
2019-03-14 15:00:00,26.98,27.07,26.98,27.05,2510100.0,22.4259,22.5007,22.4259,22.4841,2510100.0
2019-03-14 15:30:00,27.05,27.06,26.79,26.83,5746420.0,22.4841,22.4924,22.268,22.3012,5746420.0
2019-03-15 09:30:00,28.65,29.69,28.35,29.55,22971090.0,23.814,24.6785,23.5647,24.5621,22971090.0
2019-03-15 10:00:00,29.55,29.74,29.37,29.7,9833540.0,24.5621,24.72,24.4125,24.6868,9833540.0
2019-03-15 10:30:00,29.7,29.96,29.56,29.7,8160960.0,24.6868,24.9029,24.5704,24.6868,8160960.0
2019-03-15 11:00:00,29.71,29.92,29.58,29.6,4194520.0,24.6951,24.8696,24.587,24.6037,4194520.0
2019-03-15 11:30:00,29.59,29.62,29.4,29.57,3547730.0,24.5953,24.6203,24.4374,24.5787,3547730.0
2019-03-15 12:00:00,29.57,29.63,29.42,29.45,3607900.0,24.5787,24.6286,24.454,24.479,3607900.0
2019-03-15 12:30:00,29.44,29.45,29.18,29.22,3738520.0,24.4707,24.479,24.2546,24.2878,3738520.0
2019-03-15 13:00:00,29.21,29.27,29.1,29.1,2540660.0,24.2795,24.3294,24.1881,24.1881,2540660.0
2019-03-15 13:30:00,29.11,29.15,28.86,28.89,5181850.0,24.1964,24.2296,23.9886,24.0135,5181850.0
2019-03-15 14:00:00,28.9,29.03,28.72,29.03,4163030.0,24.0218,24.1299,23.8722,24.1299,4163030.0
2019-03-15 14:30:00,29.03,29.1,28.96,29.09,3087250.0,24.1299,24.1881,24.0717,24.1797,3087250.0
2019-03-15 15:00:00,29.09,29.09,28.86,28.97,3259820.0,24.1797,24.1797,23.9886,24.08,3259820.0
2019-03-15 15:30:00,28.96,29.09,28.77,29.01,9530240.0,24.0717,24.1797,23.9138,24.1132,9530240.0
2019-03-18 09:30:00,29.11,29.7,29.02,29.39,8878400.0,24.1964,24.6868,24.1216,24.4291,8878400.0
2019-03-18 10:00:00,29.4,29.48,29.32,29.39,2419350.0,24.4374,24.5039,24.3709,24.4291,2419350.0
2019-03-18 10:30:00,29.39,29.53,29.22,29.26,2893810.0,24.4291,24.5455,24.2878,24.3211,2893810.0
2019-03-18 11:00:00,29.26,29.29,29.08,29.15,2501100.0,24.3211,24.346,24.1714,24.2296,2501100.0
2019-03-18 11:30:00,29.15,29.43,29.09,29.41,2675720.0,24.2296,24.4624,24.1797,24.4457,2675720.0
2019-03-18 12:00:00,29.41,29.46,29.35,29.38,1671510.0,24.4457,24.4873,24.3959,24.4208,1671510.0
2019-03-18 12:30:00,29.37,29.63,29.35,29.51,2674160.0,24.4125,24.6286,24.3959,24.5289,2674160.0
2019-03-18 13:00:00,29.53,29.63,29.52,29.58,2038630.0,24.5455,24.6286,24.5372,24.587,2038630.0
2019-03-18 13:30:00,29.58,29.61,29.5,29.55,1721570.0,24.587,24.612,24.5205,24.5621,1721570.0
2019-03-18 14:00:00,29.55,29.59,29.41,29.49,1543410.0,24.5621,24.5953,24.4457,24.5122,1543410.0
2019-03-18 14:30:00,29.5,29.54,29.49,29.51,1585970.0,24.5205,24.5538,24.5122,24.5289,1585970.0
2019-03-18 15:00:00,29.51,29.51,29.3,29.31,2899230.0,24.5289,24.5289,24.3543,24.3626,2899230.0
2019-03-18 15:30:00,29.3,29.55,29.3,29.39,5261950.0,24.3543,24.5621,24.3543,24.4291,5261950.0
2019-03-19 09:30:00,29.42,29.84,29.41,29.5,5906120.0,24.454,24.8031,24.4457,24.5205,5906120.0
2019-03-19 10:00:00,29.51,29.64,29.46,29.57,2297990.0,24.5289,24.6369,24.4873,24.5787,2297990.0
2019-03-19 10:30:00,29.57,29.79,29.57,29.72,2459300.0,24.5787,24.7616,24.5787,24.7034,2459300.0
2019-03-19 11:00:00,29.74,29.8,29.71,29.73,2290500.0,24.72,24.7699,24.6951,24.7117,2290500.0
2019-03-19 11:30:00,29.73,29.92,29.7,29.9,2796600.0,24.7117,24.8696,24.6868,24.853,2796600.0
2019-03-19 12:00:00,29.91,29.95,29.86,29.89,2544930.0,24.8613,24.8946,24.8198,24.8447,2544930.0
2019-03-19 12:30:00,29.89,29.96,29.77,29.9,2501910.0,24.8447,24.9029,24.745,24.853,2501910.0
2019-03-19 13:00:00,29.9,29.97,29.84,29.96,1583330.0,24.853,24.9112,24.8031,24.9029,1583330.0
2019-03-19 13:30:00,29.96,30.1,29.95,30.08,4604320.0,24.9029,25.0193,24.8946,25.0026,4604320.0
2019-03-19 14:00:00,30.09,30.1,29.96,29.98,2073570.0,25.011,25.0193,24.9029,24.9195,2073570.0
2019-03-19 14:30:00,29.98,30.0,29.86,29.86,2090460.0,24.9195,24.9361,24.8198,24.8198,2090460.0
2019-03-19 15:00:00,29.87,29.96,29.85,29.9,1574570.0,24.8281,24.9029,24.8115,24.853,1574570.0
2019-03-19 15:30:00,29.89,30.0,29.87,29.96,4674300.0,24.8447,24.9361,24.8281,24.9029,4674300.0
2019-03-20 09:30:00,29.79,29.9,29.46,29.6,4095900.0,24.9871,25.0793,24.7103,24.8277,4095900.0
2019-03-20 10:00:00,29.6,29.72,29.48,29.51,1766320.0,24.8277,24.9283,24.727,24.7522,1766320.0
2019-03-20 10:30:00,29.51,29.57,29.45,29.54,1241830.0,24.7522,24.8025,24.7019,24.7774,1241830.0
2019-03-20 11:00:00,29.53,29.56,29.32,29.36,1713600.0,24.769,24.7941,24.5928,24.6264,1713600.0
2019-03-20 11:30:00,29.38,29.41,29.17,29.2,1320980.0,24.6432,24.6683,24.467,24.4922,1320980.0
2019-03-20 12:00:00,29.2,29.22,29.18,29.2,1381570.0,24.4922,24.509,24.4754,24.4922,1381570.0
2019-03-20 12:30:00,29.19,29.21,29.06,29.14,1930690.0,24.4838,24.5006,24.3748,24.4419,1930690.0
2019-03-20 13:00:00,29.14,29.16,29.09,29.09,1265970.0,24.4419,24.4586,24.3999,24.3999,1265970.0
2019-03-20 13:30:00,29.09,29.21,29.09,29.18,1602730.0,24.3999,24.5006,24.3999,24.4754,1602730.0
2019-03-20 14:00:00,29.18,29.4,29.14,29.4,3543440.0,24.4754,24.6599,24.4419,24.6599,3543440.0
2019-03-20 14:30:00,29.39,29.4,29.22,29.26,1819630.0,24.6515,24.6599,24.509,24.5425,1819630.0
2019-03-20 15:00:00,29.29,29.29,29.12,29.13,1601990.0,24.5677,24.5677,24.4251,24.4335,1601990.0
2019-03-20 15:30:00,29.13,29.18,29.03,29.09,3992820.0,24.4335,24.4754,24.3496,24.3999,3992820.0
2019-03-21 09:30:00,29.19,29.4,29.1,29.27,1520780.0,24.4838,24.6599,24.4083,24.5509,1520780.0
2019-03-21 10:00:00,29.28,29.45,29.27,29.43,1225130.0,24.5593,24.7019,24.5509,24.6851,1225130.0
2019-03-21 10:30:00,29.44,29.5,29.42,29.47,1081160.0,24.6935,24.7438,24.6767,24.7187,1081160.0
2019-03-21 11:00:00,29.48,29.56,29.42,29.5,937290.0,24.727,24.7941,24.6767,24.7438,937290.0
2019-03-21 11:30:00,29.51,29.65,29.5,29.64,1048040.0,24.7522,24.8696,24.7438,24.8612,1048040.0
2019-03-21 12:00:00,29.64,29.68,29.53,29.53,1432150.0,24.8612,24.8948,24.769,24.769,1432150.0
2019-03-21 12:30:00,29.53,29.61,29.49,29.6,782290.0,24.769,24.8361,24.7354,24.8277,782290.0
2019-03-21 13:00:00,29.6,29.75,29.59,29.75,938960.0,24.8277,24.9535,24.8193,24.9535,938960.0
2019-03-21 13:30:00,29.74,29.79,29.7,29.71,1188930.0,24.9451,24.9871,24.9116,24.92,1188930.0
2019-03-21 14:00:00,29.71,29.84,29.7,29.84,942610.0,24.92,25.029,24.9116,25.029,942610.0
2019-03-21 14:30:00,29.85,29.92,29.8,29.85,1451340.0,25.0374,25.0961,24.9954,25.0374,1451340.0
2019-03-21 15:00:00,29.85,29.94,29.81,29.89,1419670.0,25.0374,25.1129,25.0038,25.0709,1419670.0
2019-03-21 15:30:00,29.89,29.9,29.66,29.68,2798690.0,25.0709,25.0793,24.878,24.8948,2798690.0
2019-03-22 09:30:00,29.59,29.64,29.4,29.43,2132380.0,24.8193,24.8612,24.6599,24.6851,2132380.0
2019-03-22 10:00:00,29.44,29.54,29.35,29.42,1192370.0,24.6935,24.7774,24.618,24.6767,1192370.0
2019-03-22 10:30:00,29.43,29.48,29.22,29.25,1076650.0,24.6851,24.727,24.509,24.5341,1076650.0
2019-03-22 11:00:00,29.24,29.41,29.23,29.33,647710.0,24.5257,24.6683,24.5173,24.6012,647710.0
2019-03-22 11:30:00,29.32,29.35,29.16,29.16,916510.0,24.5928,24.618,24.4586,24.4586,916510.0
2019-03-22 12:00:00,29.16,29.29,29.16,29.2,511990.0,24.4586,24.5677,24.4586,24.4922,511990.0
2019-03-22 12:30:00,29.2,29.3,29.17,29.3,1060950.0,24.4922,24.5761,24.467,24.5761,1060950.0
2019-03-22 13:00:00,29.29,29.36,29.2,29.22,508390.0,24.5677,24.6264,24.4922,24.509,508390.0
2019-03-22 13:30:00,29.21,29.28,29.15,29.15,563550.0,24.5006,24.5593,24.4502,24.4502,563550.0
2019-03-22 14:00:00,29.15,29.3,29.15,29.28,826070.0,24.4502,24.5761,24.4502,24.5593,826070.0
2019-03-22 14:30:00,29.28,29.34,29.2,29.29,942060.0,24.5593,24.6096,24.4922,24.5677,942060.0
2019-03-22 15:00:00,29.29,29.34,29.2,29.2,891780.0,24.5677,24.6096,24.4922,24.4922,891780.0
2019-03-22 15:30:00,29.18,29.29,29.14,29.27,3402710.0,24.4754,24.5677,24.4419,24.5509,3402710.0
2019-03-25 09:30:00,29.22,29.42,29.08,29.15,2075600.0,24.509,24.6767,24.3915,24.4502,2075600.0
2019-03-25 10:00:00,29.15,29.16,28.9,29.08,1493050.0,24.4502,24.4586,24.2405,24.3915,1493050.0
2019-03-25 10:30:00,29.09,29.17,29.05,29.11,1213880.0,24.3999,24.467,24.3664,24.4167,1213880.0
2019-03-25 11:00:00,29.1,29.17,29.09,29.16,945160.0,24.4083,24.467,24.3999,24.4586,945160.0
2019-03-25 11:30:00,29.16,29.16,29.04,29.07,1394970.0,24.4586,24.4586,24.358,24.3831,1394970.0
2019-03-25 12:00:00,29.08,29.23,29.06,29.21,904150.0,24.3915,24.5173,24.3748,24.5006,904150.0
2019-03-25 12:30:00,29.21,29.22,29.08,29.1,1647050.0,24.5006,24.509,24.3915,24.4083,1647050.0
2019-03-25 13:00:00,29.1,29.13,29.04,29.1,1096660.0,24.4083,24.4335,24.358,24.4083,1096660.0
2019-03-25 13:30:00,29.1,29.11,29.01,29.05,870530.0,24.4083,24.4167,24.3328,24.3664,870530.0
2019-03-25 14:00:00,29.04,29.12,29.01,29.1,862900.0,24.358,24.4251,24.3328,24.4083,862900.0
2019-03-25 14:30:00,29.1,29.12,29.08,29.1,994610.0,24.4083,24.4251,24.3915,24.4083,994610.0
2019-03-25 15:00:00,29.1,29.26,29.09,29.25,988390.0,24.4083,24.5425,24.3999,24.5341,988390.0
2019-03-25 15:30:00,29.25,29.33,29.19,29.22,1797020.0,24.5341,24.6012,24.4838,24.509,1797020.0
2019-03-26 09:30:00,29.44,29.95,29.43,29.88,3378650.0,24.6935,25.1213,24.6851,25.0625,3378650.0
2019-03-26 10:00:00,29.86,29.9,29.79,29.8,1456360.0,25.0458,25.0793,24.9871,24.9954,1456360.0
2019-03-26 10:30:00,29.8,29.93,29.7,29.92,2170380.0,24.9954,25.1045,24.9116,25.0961,2170380.0
2019-03-26 11:00:00,29.92,29.93,29.74,29.8,1396030.0,25.0961,25.1045,24.9451,24.9954,1396030.0
2019-03-26 11:30:00,29.8,29.89,29.72,29.78,1052710.0,24.9954,25.0709,24.9283,24.9787,1052710.0
2019-03-26 12:00:00,29.78,29.86,29.78,29.82,778630.0,24.9787,25.0458,24.9787,25.0122,778630.0
2019-03-26 12:30:00,29.83,29.86,29.73,29.81,1023780.0,25.0206,25.0458,24.9367,25.0038,1023780.0
2019-03-26 13:00:00,29.8,29.82,29.74,29.74,573020.0,24.9954,25.0122,24.9451,24.9451,573020.0
2019-03-26 13:30:00,29.74,29.74,29.58,29.6,1067820.0,24.9451,24.9451,24.8109,24.8277,1067820.0
2019-03-26 14:00:00,29.6,29.64,29.49,29.49,915980.0,24.8277,24.8612,24.7354,24.7354,915980.0
2019-03-26 14:30:00,29.49,29.52,29.42,29.49,1124690.0,24.7354,24.7606,24.6767,24.7354,1124690.0
2019-03-26 15:00:00,29.49,29.6,29.49,29.54,1072380.0,24.7354,24.8277,24.7354,24.7774,1072380.0
2019-03-26 15:30:00,29.54,29.71,29.52,29.7,2731790.0,24.7774,24.92,24.7606,24.9116,2731790.0
2019-03-27 09:30:00,29.76,29.87,29.42,29.49,1599710.0,24.9619,25.0542,24.6767,24.7354,1599710.0
2019-03-27 10:00:00,29.5,29.75,29.5,29.71,906460.0,24.7438,24.9535,24.7438,24.92,906460.0
2019-03-27 10:30:00,29.73,29.77,29.5,29.53,1616280.0,24.9367,24.9703,24.7438,24.769,1616280.0
2019-03-27 11:00:00,29.53,29.57,29.41,29.42,999500.0,24.769,24.8025,24.6683,24.6767,999500.0
2019-03-27 11:30:00,29.41,29.44,29.25,29.36,1080250.0,24.6683,24.6935,24.5341,24.6264,1080250.0
2019-03-27 12:00:00,29.36,29.44,29.33,29.39,665390.0,24.6264,24.6935,24.6012,24.6515,665390.0
2019-03-27 12:30:00,29.39,29.42,29.32,29.32,503670.0,24.6515,24.6767,24.5928,24.5928,503670.0
2019-03-27 13:00:00,29.32,29.43,29.25,29.37,767300.0,24.5928,24.6851,24.5341,24.6348,767300.0
2019-03-27 13:30:00,29.36,29.4,29.31,29.37,861330.0,24.6264,24.6599,24.5844,24.6348,861330.0
2019-03-27 14:00:00,29.37,29.43,29.34,29.39,709490.0,24.6348,24.6851,24.6096,24.6515,709490.0
2019-03-27 14:30:00,29.39,29.51,29.32,29.49,797580.0,24.6515,24.7522,24.5928,24.7354,797580.0
2019-03-27 15:00:00,29.5,29.58,29.48,29.58,1105600.0,24.7438,24.8109,24.727,24.8109,1105600.0
2019-03-27 15:30:00,29.59,29.67,29.55,29.6,2509320.0,24.8193,24.8864,24.7858,24.8277,2509320.0
2019-03-28 09:30:00,29.71,30.09,29.57,30.09,3812640.0,24.92,25.2387,24.8025,25.2387,3812640.0
2019-03-28 10:00:00,30.09,30.33,30.08,30.2,3817650.0,25.2387,25.44,25.2303,25.331,3817650.0
2019-03-28 10:30:00,30.2,30.28,30.07,30.16,2204040.0,25.331,25.3981,25.2219,25.2974,2204040.0
2019-03-28 11:00:00,30.16,30.17,29.68,29.7,1862780.0,25.2974,25.3058,24.8948,24.9116,1862780.0
2019-03-28 11:30:00,29.69,29.81,29.66,29.78,1100320.0,24.9032,25.0038,24.878,24.9787,1100320.0
2019-03-28 12:00:00,29.77,29.81,29.62,29.72,708840.0,24.9703,25.0038,24.8445,24.9283,708840.0
2019-03-28 12:30:00,29.71,29.94,29.71,29.94,1155820.0,24.92,25.1129,24.92,25.1129,1155820.0
2019-03-28 13:00:00,29.95,29.97,29.84,29.92,828950.0,25.1213,25.138,25.029,25.0961,828950.0
2019-03-28 13:30:00,29.93,29.93,29.77,29.84,694980.0,25.1045,25.1045,24.9703,25.029,694980.0
2019-03-28 14:00:00,29.84,29.85,29.76,29.81,440870.0,25.029,25.0374,24.9619,25.0038,440870.0
2019-03-28 14:30:00,29.81,29.84,29.76,29.82,651490.0,25.0038,25.029,24.9619,25.0122,651490.0
2019-03-28 15:00:00,29.82,29.91,29.79,29.85,1078530.0,25.0122,25.0877,24.9871,25.0374,1078530.0
2019-03-28 15:30:00,29.86,30.0,29.86,29.91,3203800.0,25.0458,25.1632,25.0458,25.0877,3203800.0
2019-03-29 09:30:00,30.12,30.27,29.98,30.15,1753770.0,25.2639,25.3897,25.1464,25.289,1753770.0
2019-03-29 10:00:00,30.15,30.26,30.09,30.19,1828050.0,25.289,25.3813,25.2387,25.3226,1828050.0
2019-03-29 10:30:00,30.2,30.21,29.91,30.02,994790.0,25.331,25.3393,25.0877,25.18,994790.0
2019-03-29 11:00:00,30.03,30.09,30.01,30.05,544090.0,25.1884,25.2387,25.1716,25.2051,544090.0
2019-03-29 11:30:00,30.06,30.06,29.93,29.94,477210.0,25.2135,25.2135,25.1045,25.1129,477210.0
2019-03-29 12:00:00,29.94,29.96,29.83,29.84,532450.0,25.1129,25.1296,25.0206,25.029,532450.0
2019-03-29 12:30:00,29.84,29.96,29.83,29.95,538610.0,25.029,25.1296,25.0206,25.1213,538610.0
2019-03-29 13:00:00,29.95,30.01,29.92,29.99,525920.0,25.1213,25.1716,25.0961,25.1548,525920.0
2019-03-29 13:30:00,29.99,29.99,29.93,29.96,638990.0,25.1548,25.1548,25.1045,25.1296,638990.0
2019-03-29 14:00:00,29.96,30.03,29.94,30.02,473590.0,25.1296,25.1884,25.1129,25.18,473590.0
2019-03-29 14:30:00,30.03,30.11,29.99,30.07,718570.0,25.1884,25.2555,25.1548,25.2219,718570.0
2019-03-29 15:00:00,30.08,30.13,30.04,30.06,921560.0,25.2303,25.2722,25.1968,25.2135,921560.0
2019-03-29 15:30:00,30.06,30.12,29.99,30.07,2918400.0,25.2135,25.2639,25.1548,25.2219,2918400.0
2019-04-01 09:30:00,30.38,30.4,29.98,30.27,1899390.0,25.4819,25.4987,25.1464,25.3897,1899390.0
2019-04-01 10:00:00,30.28,30.35,30.19,30.26,1085630.0,25.3981,25.4568,25.3226,25.3813,1085630.0
2019-04-01 10:30:00,30.27,30.34,30.23,30.32,1098520.0,25.3897,25.4484,25.3561,25.4316,1098520.0
2019-04-01 11:00:00,30.32,30.4,30.3,30.38,1254040.0,25.4316,25.4987,25.4148,25.4819,1254040.0
2019-04-01 11:30:00,30.38,30.46,30.35,30.46,1311980.0,25.4819,25.549,25.4568,25.549,1311980.0
2019-04-01 12:00:00,30.46,30.46,30.35,30.4,740740.0,25.549,25.549,25.4568,25.4987,740740.0
2019-04-01 12:30:00,30.4,30.5,30.4,30.48,831910.0,25.4987,25.5826,25.4987,25.5658,831910.0
2019-04-01 13:00:00,30.49,30.58,30.46,30.57,1964110.0,25.5742,25.6497,25.549,25.6413,1964110.0
2019-04-01 13:30:00,30.56,30.62,30.56,30.6,776260.0,25.6329,25.6832,25.6329,25.6665,776260.0
2019-04-01 14:00:00,30.61,30.67,30.6,30.64,1132250.0,25.6749,25.7252,25.6665,25.7,1132250.0
2019-04-01 14:30:00,30.64,30.65,30.61,30.63,749460.0,25.7,25.7084,25.6749,25.6916,749460.0
2019-04-01 15:00:00,30.62,30.68,30.61,30.67,1048780.0,25.6832,25.7336,25.6749,25.7252,1048780.0
2019-04-01 15:30:00,30.66,30.67,30.58,30.58,2411580.0,25.7168,25.7252,25.6497,25.6497,2411580.0
2019-04-02 09:30:00,30.62,30.74,30.43,30.52,2274200.0,25.6832,25.7839,25.5239,25.5994,2274200.0
2019-04-02 10:00:00,30.52,30.53,30.44,30.53,810120.0,25.5994,25.6077,25.5323,25.6077,810120.0
2019-04-02 10:30:00,30.53,30.59,30.35,30.36,801530.0,25.6077,25.6581,25.4568,25.4652,801530.0
2019-04-02 11:00:00,30.35,30.38,30.26,30.31,1051560.0,25.4568,25.4819,25.3813,25.4232,1051560.0
2019-04-02 11:30:00,30.31,30.38,30.3,30.35,785470.0,25.4232,25.4819,25.4148,25.4568,785470.0
2019-04-02 12:00:00,30.35,30.39,30.31,30.35,543510.0,25.4568,25.4903,25.4232,25.4568,543510.0
2019-04-02 12:30:00,30.34,30.38,30.33,30.34,604870.0,25.4484,25.4819,25.44,25.4484,604870.0
2019-04-02 13:00:00,30.34,30.38,30.3,30.34,551290.0,25.4484,25.4819,25.4148,25.4484,551290.0
2019-04-02 13:30:00,30.34,30.35,30.3,30.34,641180.0,25.4484,25.4568,25.4148,25.4484,641180.0
2019-04-02 14:00:00,30.33,30.38,30.33,30.37,557050.0,25.44,25.4819,25.44,25.4735,557050.0
2019-04-02 14:30:00,30.36,30.37,30.32,30.35,918880.0,25.4652,25.4735,25.4316,25.4568,918880.0
2019-04-02 15:00:00,30.35,30.36,30.32,30.34,958090.0,25.4568,25.4652,25.4316,25.4484,958090.0
2019-04-02 15:30:00,30.35,30.35,30.3,30.3,2740530.0,25.4568,25.4568,25.4148,25.4148,2740530.0
2019-04-03 09:30:00,30.62,30.74,30.5,30.51,1972320.0,25.6832,25.7839,25.5826,25.591,1972320.0
2019-04-03 10:00:00,30.5,30.5,30.38,30.44,712800.0,25.5826,25.5826,25.4819,25.5323,712800.0
2019-04-03 10:30:00,30.43,30.53,30.38,30.47,1011340.0,25.5239,25.6077,25.4819,25.5574,1011340.0
2019-04-03 11:00:00,30.48,30.5,30.41,30.47,843330.0,25.5658,25.5826,25.5071,25.5574,843330.0
2019-04-03 11:30:00,30.47,30.57,30.46,30.49,760370.0,25.5574,25.6413,25.549,25.5742,760370.0
2019-04-03 12:00:00,30.49,30.58,30.48,30.51,796990.0,25.5742,25.6497,25.5658,25.591,796990.0
2019-04-03 12:30:00,30.51,30.54,30.47,30.49,991130.0,25.591,25.6161,25.5574,25.5742,991130.0
2019-04-03 13:00:00,30.49,30.6,30.48,30.54,875050.0,25.5742,25.6665,25.5658,25.6161,875050.0
2019-04-03 13:30:00,30.54,30.58,30.41,30.41,653640.0,25.6161,25.6497,25.5071,25.5071,653640.0
2019-04-03 14:00:00,30.41,30.43,30.34,30.4,830770.0,25.5071,25.5239,25.4484,25.4987,830770.0
2019-04-03 14:30:00,30.41,30.42,30.29,30.29,1186440.0,25.5071,25.5155,25.4064,25.4064,1186440.0
2019-04-03 15:00:00,30.3,30.33,30.18,30.29,1129260.0,25.4148,25.44,25.3142,25.4064,1129260.0
2019-04-03 15:30:00,30.29,30.45,30.27,30.41,1779740.0,25.4064,25.5406,25.3897,25.5071,1779740.0
2019-04-04 09:30:00,30.48,30.6,30.36,30.4,1504660.0,25.5658,25.6665,25.4652,25.4987,1504660.0
2019-04-04 10:00:00,30.4,30.46,30.18,30.25,822560.0,25.4987,25.549,25.3142,25.3729,822560.0
2019-04-04 10:30:00,30.24,30.48,30.17,30.4,782970.0,25.3645,25.5658,25.3058,25.4987,782970.0
2019-04-04 11:00:00,30.4,30.42,30.3,30.33,468110.0,25.4987,25.5155,25.4148,25.44,468110.0
2019-04-04 11:30:00,30.3,30.4,30.27,30.27,526530.0,25.4148,25.4987,25.3897,25.3897,526530.0
2019-04-04 12:00:00,30.28,30.33,30.24,30.25,354460.0,25.3981,25.44,25.3645,25.3729,354460.0
2019-04-04 12:30:00,30.24,30.3,30.19,30.26,713000.0,25.3645,25.4148,25.3226,25.3813,713000.0
2019-04-04 13:00:00,30.27,30.31,30.22,30.31,369300.0,25.3897,25.4232,25.3477,25.4232,369300.0
2019-04-04 13:30:00,30.31,30.33,30.29,30.31,572020.0,25.4232,25.44,25.4064,25.4232,572020.0
2019-04-04 14:00:00,30.32,30.36,30.28,30.35,400960.0,25.4316,25.4652,25.3981,25.4568,400960.0
2019-04-04 14:30:00,30.35,30.35,30.27,30.29,1068150.0,25.4568,25.4568,25.3897,25.4064,1068150.0
2019-04-04 15:00:00,30.28,30.31,30.21,30.22,520690.0,25.3981,25.4232,25.3393,25.3477,520690.0
2019-04-04 15:30:00,30.23,30.26,30.19,30.19,1680730.0,25.3561,25.3813,25.3226,25.3226,1680730.0
2019-04-05 09:30:00,30.4,30.41,30.18,30.24,843140.0,25.4987,25.5071,25.3142,25.3645,843140.0
2019-04-05 10:00:00,30.26,30.4,30.26,30.35,1016380.0,25.3813,25.4987,25.3813,25.4568,1016380.0
2019-04-05 10:30:00,30.35,30.38,30.3,30.31,1167040.0,25.4568,25.4819,25.4148,25.4232,1167040.0
2019-04-05 11:00:00,30.31,30.36,30.28,30.33,936730.0,25.4232,25.4652,25.3981,25.44,936730.0
2019-04-05 11:30:00,30.33,30.35,30.29,30.32,1165220.0,25.44,25.4568,25.4064,25.4316,1165220.0
2019-04-05 12:00:00,30.33,30.41,30.31,30.4,904720.0,25.44,25.5071,25.4232,25.4987,904720.0
2019-04-05 12:30:00,30.4,30.43,30.37,30.39,819270.0,25.4987,25.5239,25.4735,25.4903,819270.0
2019-04-05 13:00:00,30.4,30.41,30.38,30.4,380000.0,25.4987,25.5071,25.4819,25.4987,380000.0
2019-04-05 13:30:00,30.4,30.4,30.38,30.4,313820.0,25.4987,25.4987,25.4819,25.4987,313820.0
2019-04-05 14:00:00,30.39,30.41,30.38,30.4,439880.0,25.4903,25.5071,25.4819,25.4987,439880.0
2019-04-05 14:30:00,30.4,30.41,30.35,30.39,651830.0,25.4987,25.5071,25.4568,25.4903,651830.0
2019-04-05 15:00:00,30.39,30.42,30.34,30.4,668230.0,25.4903,25.5155,25.4484,25.4987,668230.0
2019-04-05 15:30:00,30.4,30.44,30.35,30.44,1743740.0,25.4987,25.5323,25.4568,25.5323,1743740.0
2019-04-08 09:30:00,30.41,30.46,30.2,30.26,853470.0,25.5071,25.549,25.331,25.3813,853470.0
2019-04-08 10:00:00,30.25,30.31,30.24,30.27,601360.0,25.3729,25.4232,25.3645,25.3897,601360.0
2019-04-08 10:30:00,30.27,30.41,30.26,30.36,543970.0,25.3897,25.5071,25.3813,25.4652,543970.0
2019-04-08 11:00:00,30.36,30.44,30.36,30.41,428280.0,25.4652,25.5323,25.4652,25.5071,428280.0
2019-04-08 11:30:00,30.41,30.46,30.37,30.41,567350.0,25.5071,25.549,25.4735,25.5071,567350.0
2019-04-08 12:00:00,30.41,30.45,30.34,30.44,485770.0,25.5071,25.5406,25.4484,25.5323,485770.0
2019-04-08 12:30:00,30.44,30.44,30.39,30.44,290190.0,25.5323,25.5323,25.4903,25.5323,290190.0
2019-04-08 13:00:00,30.44,30.53,30.44,30.49,484290.0,25.5323,25.6077,25.5323,25.5742,484290.0
2019-04-08 13:30:00,30.5,30.51,30.44,30.45,339270.0,25.5826,25.591,25.5323,25.5406,339270.0
2019-04-08 14:00:00,30.45,30.47,30.42,30.44,536940.0,25.5406,25.5574,25.5155,25.5323,536940.0
2019-04-08 14:30:00,30.44,30.47,30.42,30.44,451220.0,25.5323,25.5574,25.5155,25.5323,451220.0
2019-04-08 15:00:00,30.43,30.46,30.42,30.43,570510.0,25.5239,25.549,25.5155,25.5239,570510.0
2019-04-08 15:30:00,30.43,30.52,30.41,30.44,1424990.0,25.5239,25.5994,25.5071,25.5323,1424990.0
2019-04-09 09:30:00,30.26,30.3,30.03,30.26,1312760.0,25.3813,25.4148,25.1884,25.3813,1312760.0
2019-04-09 10:00:00,30.25,30.35,30.19,30.31,426440.0,25.3729,25.4568,25.3226,25.4232,426440.0
2019-04-09 10:30:00,30.32,30.35,30.21,30.33,384350.0,25.4316,25.4568,25.3393,25.44,384350.0
2019-04-09 11:00:00,30.33,30.4,30.31,30.35,605690.0,25.44,25.4987,25.4232,25.4568,605690.0
2019-04-09 11:30:00,30.34,30.4,30.32,30.35,271490.0,25.4484,25.4987,25.4316,25.4568,271490.0
2019-04-09 12:00:00,30.34,30.41,30.33,30.4,209970.0,25.4484,25.5071,25.44,25.4987,209970.0
2019-04-09 12:30:00,30.39,30.41,30.36,30.37,258920.0,25.4903,25.5071,25.4652,25.4735,258920.0
2019-04-09 13:00:00,30.37,30.37,30.33,30.35,226150.0,25.4735,25.4735,25.44,25.4568,226150.0
2019-04-09 13:30:00,30.35,30.38,30.33,30.36,295350.0,25.4568,25.4819,25.44,25.4652,295350.0
2019-04-09 14:00:00,30.36,30.36,30.28,30.31,338760.0,25.4652,25.4652,25.3981,25.4232,338760.0
2019-04-09 14:30:00,30.31,30.35,30.25,30.3,314170.0,25.4232,25.4568,25.3729,25.4148,314170.0
2019-04-09 15:00:00,30.3,30.35,30.29,30.3,424780.0,25.4148,25.4568,25.4064,25.4148,424780.0
2019-04-09 15:30:00,30.3,30.36,30.28,30.35,1221420.0,25.4148,25.4652,25.3981,25.4568,1221420.0
2019-04-10 09:30:00,30.36,30.52,30.3,30.49,510720.0,25.4652,25.5994,25.4148,25.5742,510720.0
2019-04-10 10:00:00,30.5,30.54,30.43,30.51,399630.0,25.5826,25.6161,25.5239,25.591,399630.0
2019-04-10 10:30:00,30.51,30.63,30.48,30.63,536010.0,25.591,25.6916,25.5658,25.6916,536010.0
2019-04-10 11:00:00,30.63,30.7,30.62,30.65,747140.0,25.6916,25.7503,25.6832,25.7084,747140.0
2019-04-10 11:30:00,30.65,30.7,30.57,30.59,678470.0,25.7084,25.7503,25.6413,25.6581,678470.0
2019-04-10 12:00:00,30.59,30.59,30.5,30.54,328960.0,25.6581,25.6581,25.5826,25.6161,328960.0
2019-04-10 12:30:00,30.54,30.58,30.49,30.5,404840.0,25.6161,25.6497,25.5742,25.5826,404840.0
2019-04-10 13:00:00,30.5,30.54,30.46,30.51,396480.0,25.5826,25.6161,25.549,25.591,396480.0
2019-04-10 13:30:00,30.51,30.56,30.5,30.55,271600.0,25.591,25.6329,25.5826,25.6245,271600.0
2019-04-10 14:00:00,30.55,30.56,30.48,30.55,488200.0,25.6245,25.6329,25.5658,25.6245,488200.0
2019-04-10 14:30:00,30.54,30.65,30.53,30.64,459870.0,25.6161,25.7084,25.6077,25.7,459870.0
2019-04-10 15:00:00,30.65,30.78,30.64,30.74,1496080.0,25.7084,25.8174,25.7,25.7839,1496080.0
2019-04-10 15:30:00,30.74,30.78,30.7,30.75,2366720.0,25.7839,25.8174,25.7503,25.7923,2366720.0
2019-04-11 09:30:00,30.82,30.96,30.63,30.64,1169170.0,25.851,25.9684,25.6916,25.7,1169170.0
2019-04-11 10:00:00,30.64,30.83,30.62,30.81,543120.0,25.7,25.8594,25.6832,25.8426,543120.0
2019-04-11 10:30:00,30.82,30.86,30.74,30.85,942120.0,25.851,25.8845,25.7839,25.8762,942120.0
2019-04-11 11:00:00,30.84,31.02,30.84,30.88,1981360.0,25.8678,26.0187,25.8678,25.9013,1981360.0
2019-04-11 11:30:00,30.88,30.89,30.7,30.73,618410.0,25.9013,25.9097,25.7503,25.7755,618410.0
2019-04-11 12:00:00,30.73,30.82,30.72,30.78,301400.0,25.7755,25.851,25.7671,25.8174,301400.0
2019-04-11 12:30:00,30.79,30.87,30.78,30.87,311430.0,25.8258,25.8929,25.8174,25.8929,311430.0
2019-04-11 13:00:00,30.86,30.87,30.75,30.75,595040.0,25.8845,25.8929,25.7923,25.7923,595040.0
2019-04-11 13:30:00,30.76,30.82,30.73,30.81,562370.0,25.8007,25.851,25.7755,25.8426,562370.0
2019-04-11 14:00:00,30.81,30.84,30.8,30.82,638210.0,25.8426,25.8678,25.8342,25.851,638210.0
2019-04-11 14:30:00,30.82,30.86,30.82,30.85,410010.0,25.851,25.8845,25.851,25.8762,410010.0
2019-04-11 15:00:00,30.85,30.91,30.84,30.88,952970.0,25.8762,25.9265,25.8678,25.9013,952970.0
2019-04-11 15:30:00,30.88,30.97,30.87,30.95,1978270.0,25.9013,25.9768,25.8929,25.96,1978270.0
2019-04-12 09:30:00,31.15,31.39,31.06,31.33,2295560.0,26.1278,26.3291,26.0523,26.2788,2295560.0
2019-04-12 10:00:00,31.33,31.5,31.32,31.48,1810920.0,26.2788,26.4214,26.2704,26.4046,1810920.0
2019-04-12 10:30:00,31.48,31.5,31.41,31.47,2176350.0,26.4046,26.4214,26.3459,26.3962,2176350.0
2019-04-12 11:00:00,31.47,31.53,31.39,31.4,2442030.0,26.3962,26.4465,26.3291,26.3375,2442030.0
2019-04-12 11:30:00,31.39,31.45,31.38,31.42,1126970.0,26.3291,26.3794,26.3207,26.3543,1126970.0
2019-04-12 12:00:00,31.42,31.5,31.42,31.47,896340.0,26.3543,26.4214,26.3543,26.3962,896340.0
2019-04-12 12:30:00,31.47,31.56,31.47,31.55,992260.0,26.3962,26.4717,26.3962,26.4633,992260.0
2019-04-12 13:00:00,31.55,31.63,31.54,31.61,923000.0,26.4633,26.5304,26.4549,26.5136,923000.0
2019-04-12 13:30:00,31.61,31.63,31.59,31.6,821890.0,26.5136,26.5304,26.4968,26.5052,821890.0
2019-04-12 14:00:00,31.6,31.66,31.59,31.6,1339730.0,26.5052,26.5556,26.4968,26.5052,1339730.0
2019-04-12 14:30:00,31.61,31.62,31.6,31.6,834590.0,26.5136,26.522,26.5052,26.5052,834590.0
2019-04-12 15:00:00,31.6,31.66,31.58,31.64,1682220.0,26.5052,26.5556,26.4885,26.5388,1682220.0
2019-04-12 15:30:00,31.64,31.74,31.64,31.71,3748110.0,26.5388,26.6227,26.5388,26.5975,3748110.0
2019-04-15 09:30:00,31.7,31.75,31.47,31.62,1405380.0,26.5891,26.6311,26.3962,26.522,1405380.0
2019-04-15 10:00:00,31.61,31.65,31.4,31.41,1084170.0,26.5136,26.5472,26.3375,26.3459,1084170.0
2019-04-15 10:30:00,31.39,31.46,31.32,31.45,1057670.0,26.3291,26.3878,26.2704,26.3794,1057670.0
2019-04-15 11:00:00,31.45,31.53,31.43,31.52,852560.0,26.3794,26.4465,26.3626,26.4381,852560.0
2019-04-15 11:30:00,31.52,31.54,31.48,31.52,566600.0,26.4381,26.4549,26.4046,26.4381,566600.0
2019-04-15 12:00:00,31.52,31.53,31.4,31.5,570180.0,26.4381,26.4465,26.3375,26.4214,570180.0
2019-04-15 12:30:00,31.49,31.52,31.46,31.51,421920.0,26.413,26.4381,26.3878,26.4297,421920.0
2019-04-15 13:00:00,31.5,31.56,31.5,31.54,277370.0,26.4214,26.4717,26.4214,26.4549,277370.0
2019-04-15 13:30:00,31.54,31.6,31.53,31.6,446620.0,26.4549,26.5052,26.4465,26.5052,446620.0
2019-04-15 14:00:00,31.59,31.61,31.56,31.56,408510.0,26.4968,26.5136,26.4717,26.4717,408510.0
2019-04-15 14:30:00,31.57,31.59,31.55,31.57,372940.0,26.4801,26.4968,26.4633,26.4801,372940.0
2019-04-15 15:00:00,31.58,31.62,31.56,31.61,488710.0,26.4885,26.522,26.4717,26.5136,488710.0
2019-04-15 15:30:00,31.62,31.67,31.59,31.64,1882780.0,26.522,26.564,26.4968,26.5388,1882780.0
2019-04-16 09:30:00,32.0,32.0,31.61,31.71,1333740.0,26.8407,26.8407,26.5136,26.5975,1333740.0
2019-04-16 10:00:00,31.71,31.95,31.71,31.93,1103070.0,26.5975,26.7988,26.5975,26.782,1103070.0
2019-04-16 10:30:00,31.92,31.97,31.82,31.93,1202170.0,26.7736,26.8156,26.6898,26.782,1202170.0
2019-04-16 11:00:00,31.94,31.94,31.7,31.72,835130.0,26.7904,26.7904,26.5891,26.6059,835130.0
2019-04-16 11:30:00,31.71,31.75,31.65,31.71,843330.0,26.5975,26.6311,26.5472,26.5975,843330.0
2019-04-16 12:00:00,31.71,31.78,31.71,31.78,480660.0,26.5975,26.6562,26.5975,26.6562,480660.0
2019-04-16 12:30:00,31.78,31.82,31.76,31.77,430960.0,26.6562,26.6898,26.6394,26.6478,430960.0
2019-04-16 13:00:00,31.78,31.82,31.71,31.77,580040.0,26.6562,26.6898,26.5975,26.6478,580040.0
2019-04-16 13:30:00,31.77,31.81,31.77,31.79,361140.0,26.6478,26.6814,26.6478,26.6646,361140.0
2019-04-16 14:00:00,31.79,31.8,31.73,31.75,387610.0,26.6646,26.673,26.6143,26.6311,387610.0
2019-04-16 14:30:00,31.75,31.84,31.73,31.81,356780.0,26.6311,26.7065,26.6143,26.6814,356780.0
2019-04-16 15:00:00,31.82,31.92,31.76,31.84,1514070.0,26.6898,26.7736,26.6394,26.7065,1514070.0
2019-04-16 15:30:00,31.83,31.86,31.69,31.86,1947500.0,26.6982,26.7233,26.5807,26.7233,1947500.0
2019-04-17 09:30:00,32.02,32.07,31.91,31.96,2294640.0,26.8575,26.8995,26.7653,26.8072,2294640.0
2019-04-17 10:00:00,31.96,31.97,31.78,31.83,1384180.0,26.8072,26.8156,26.6562,26.6982,1384180.0
2019-04-17 10:30:00,31.83,32.0,31.81,31.93,863880.0,26.6982,26.8407,26.6814,26.782,863880.0
2019-04-17 11:00:00,31.93,31.99,31.89,31.91,512790.0,26.782,26.8324,26.7485,26.7653,512790.0
2019-04-17 11:30:00,31.9,32.08,31.86,32.05,881140.0,26.7569,26.9078,26.7233,26.8827,881140.0
2019-04-17 12:00:00,32.05,32.07,32.0,32.05,857690.0,26.8827,26.8995,26.8407,26.8827,857690.0
2019-04-17 12:30:00,32.05,32.07,31.98,32.01,572310.0,26.8827,26.8995,26.824,26.8491,572310.0
2019-04-17 13:00:00,32.01,32.07,32.0,32.04,661600.0,26.8491,26.8995,26.8407,26.8743,661600.0
2019-04-17 13:30:00,32.04,32.05,32.02,32.04,290450.0,26.8743,26.8827,26.8575,26.8743,290450.0
2019-04-17 14:00:00,32.05,32.07,31.88,31.9,353280.0,26.8827,26.8995,26.7401,26.7569,353280.0
2019-04-17 14:30:00,31.9,32.04,31.9,32.03,307420.0,26.7569,26.8743,26.7569,26.8659,307420.0
2019-04-17 15:00:00,32.02,32.09,31.98,31.99,675900.0,26.8575,26.9162,26.824,26.8324,675900.0
2019-04-17 15:30:00,31.99,32.06,31.99,32.05,1467240.0,26.8324,26.8911,26.8324,26.8827,1467240.0
2019-04-18 09:30:00,32.1,32.24,31.97,32.0,3213160.0,26.9246,27.0421,26.8156,26.8407,3213160.0
2019-04-18 10:00:00,32.0,32.02,31.82,31.9,691540.0,26.8407,26.8575,26.6898,26.7569,691540.0
2019-04-18 10:30:00,31.9,31.95,31.87,31.93,749520.0,26.7569,26.7988,26.7317,26.782,749520.0
2019-04-18 11:00:00,31.94,31.98,31.92,31.93,322680.0,26.7904,26.824,26.7736,26.782,322680.0
2019-04-18 11:30:00,31.93,32.01,31.92,32.01,427260.0,26.782,26.8491,26.7736,26.8491,427260.0
2019-04-18 12:00:00,32.01,32.02,31.93,31.95,7031790.0,26.8491,26.8575,26.782,26.7988,7031790.0
2019-04-18 12:30:00,31.96,31.97,31.88,31.88,1040620.0,26.8072,26.8156,26.7401,26.7401,1040620.0
2019-04-18 13:00:00,31.88,31.99,31.88,31.98,272560.0,26.7401,26.8324,26.7401,26.824,272560.0
2019-04-18 13:30:00,31.97,32.0,31.93,31.95,561810.0,26.8156,26.8407,26.782,26.7988,561810.0
2019-04-18 14:00:00,31.95,32.07,31.95,32.04,366920.0,26.7988,26.8995,26.7988,26.8743,366920.0
2019-04-18 14:30:00,32.04,32.09,31.94,31.95,561040.0,26.8743,26.9162,26.7904,26.7988,561040.0
2019-04-18 15:00:00,31.96,31.98,31.94,31.94,480450.0,26.8072,26.824,26.7904,26.7904,480450.0
2019-04-18 15:30:00,31.93,31.94,31.83,31.86,2393030.0,26.782,26.7904,26.6982,26.7233,2393030.0
2019-04-22 09:30:00,31.73,31.79,31.54,31.58,1191590.0,26.6143,26.6646,26.4549,26.4885,1191590.0
2019-04-22 10:00:00,31.57,31.63,31.44,31.45,1064070.0,26.4801,26.5304,26.371,26.3794,1064070.0
2019-04-22 10:30:00,31.45,31.53,31.42,31.51,1074830.0,26.3794,26.4465,26.3543,26.4297,1074830.0
2019-04-22 11:00:00,31.51,31.68,31.45,31.67,919950.0,26.4297,26.5723,26.3794,26.564,919950.0
2019-04-22 11:30:00,31.68,31.7,31.56,31.57,295390.0,26.5723,26.5891,26.4717,26.4801,295390.0
2019-04-22 12:00:00,31.57,31.63,31.54,31.55,223050.0,26.4801,26.5304,26.4549,26.4633,223050.0
2019-04-22 12:30:00,31.55,31.57,31.52,31.52,239080.0,26.4633,26.4801,26.4381,26.4381,239080.0
2019-04-22 13:00:00,31.52,31.53,31.5,31.52,163700.0,26.4381,26.4465,26.4214,26.4381,163700.0
2019-04-22 13:30:00,31.52,31.53,31.5,31.52,329600.0,26.4381,26.4465,26.4214,26.4381,329600.0
2019-04-22 14:00:00,31.52,31.55,31.5,31.51,371610.0,26.4381,26.4633,26.4214,26.4297,371610.0
2019-04-22 14:30:00,31.51,31.56,31.48,31.54,558050.0,26.4297,26.4717,26.4046,26.4549,558050.0
2019-04-22 15:00:00,31.54,31.55,31.48,31.48,346550.0,26.4549,26.4633,26.4046,26.4046,346550.0
2019-04-22 15:30:00,31.49,31.53,31.45,31.5,1923590.0,26.413,26.4465,26.3794,26.4214,1923590.0
2019-04-23 09:30:00,31.68,31.76,31.53,31.69,1319730.0,26.5723,26.6394,26.4465,26.5807,1319730.0
2019-04-23 10:00:00,31.68,31.81,31.67,31.7,922950.0,26.5723,26.6814,26.564,26.5891,922950.0
2019-04-23 10:30:00,31.7,31.71,31.55,31.58,556570.0,26.5891,26.5975,26.4633,26.4885,556570.0
2019-04-23 11:00:00,31.58,31.58,31.47,31.55,710730.0,26.4885,26.4885,26.3962,26.4633,710730.0
2019-04-23 11:30:00,31.55,31.63,31.53,31.56,524980.0,26.4633,26.5304,26.4465,26.4717,524980.0
2019-04-23 12:00:00,31.56,31.67,31.45,31.45,902250.0,26.4717,26.564,26.3794,26.3794,902250.0
2019-04-23 12:30:00,31.46,31.56,31.45,31.51,829710.0,26.3878,26.4717,26.3794,26.4297,829710.0
2019-04-23 13:00:00,31.51,31.53,31.47,31.52,454080.0,26.4297,26.4465,26.3962,26.4381,454080.0
2019-04-23 13:30:00,31.52,31.52,31.46,31.52,401490.0,26.4381,26.4381,26.3878,26.4381,401490.0
2019-04-23 14:00:00,31.52,31.53,31.42,31.42,606990.0,26.4381,26.4465,26.3543,26.3543,606990.0
2019-04-23 14:30:00,31.42,31.56,31.42,31.55,474490.0,26.3543,26.4717,26.3543,26.4633,474490.0
2019-04-23 15:00:00,31.55,31.56,31.46,31.5,903130.0,26.4633,26.4717,26.3878,26.4214,903130.0
2019-04-23 15:30:00,31.5,31.61,31.5,31.56,1379920.0,26.4214,26.5136,26.4214,26.4717,1379920.0
2019-04-24 09:30:00,31.46,31.53,31.32,31.36,1713540.0,26.3878,26.4465,26.2704,26.3039,1713540.0
2019-04-24 10:00:00,31.37,31.43,31.33,31.39,1306950.0,26.3123,26.3626,26.2788,26.3291,1306950.0
2019-04-24 10:30:00,31.39,31.59,31.35,31.53,1757850.0,26.3291,26.4968,26.2955,26.4465,1757850.0
2019-04-24 11:00:00,31.53,31.7,31.51,31.53,1292840.0,26.4465,26.5891,26.4297,26.4465,1292840.0
2019-04-24 11:30:00,31.54,31.56,31.4,31.42,595900.0,26.4549,26.4717,26.3375,26.3543,595900.0
2019-04-24 12:00:00,31.41,31.43,31.35,31.4,567280.0,26.3459,26.3626,26.2955,26.3375,567280.0
2019-04-24 12:30:00,31.39,31.48,31.38,31.41,874950.0,26.3291,26.4046,26.3207,26.3459,874950.0
2019-04-24 13:00:00,31.41,31.43,31.38,31.39,481550.0,26.3459,26.3626,26.3207,26.3291,481550.0
2019-04-24 13:30:00,31.39,31.46,31.38,31.45,1231390.0,26.3291,26.3878,26.3207,26.3794,1231390.0
2019-04-24 14:00:00,31.44,31.53,31.44,31.5,2077250.0,26.371,26.4465,26.371,26.4214,2077250.0
2019-04-24 14:30:00,31.5,31.62,31.45,31.61,920830.0,26.4214,26.522,26.3794,26.5136,920830.0
2019-04-24 15:00:00,31.61,31.63,31.52,31.53,842540.0,26.5136,26.5304,26.4381,26.4465,842540.0
2019-04-24 15:30:00,31.53,31.56,31.4,31.44,2541070.0,26.4465,26.4717,26.3375,26.371,2541070.0
2019-04-25 09:30:00,31.29,31.29,30.93,31.03,1733630.0,26.2452,26.2452,25.9433,26.0271,1733630.0
2019-04-25 10:00:00,31.01,31.09,30.67,30.73,1534210.0,26.0104,26.0775,25.7252,25.7755,1534210.0
2019-04-25 10:30:00,30.73,30.83,30.66,30.79,1043300.0,25.7755,25.8594,25.7168,25.8258,1043300.0
2019-04-25 11:00:00,30.79,30.89,30.69,30.83,882010.0,25.8258,25.9097,25.742,25.8594,882010.0
2019-04-25 11:30:00,30.83,30.97,30.78,30.94,692550.0,25.8594,25.9768,25.8174,25.9516,692550.0
2019-04-25 12:00:00,30.94,31.13,30.94,31.07,1079820.0,25.9516,26.111,25.9516,26.0607,1079820.0
2019-04-25 12:30:00,31.07,31.14,31.05,31.09,691150.0,26.0607,26.1194,26.0439,26.0775,691150.0
2019-04-25 13:00:00,31.09,31.11,31.04,31.1,777920.0,26.0775,26.0942,26.0355,26.0859,777920.0
2019-04-25 13:30:00,31.1,31.11,31.05,31.07,509800.0,26.0859,26.0942,26.0439,26.0607,509800.0
2019-04-25 14:00:00,31.07,31.1,31.04,31.04,577150.0,26.0607,26.0859,26.0355,26.0355,577150.0
2019-04-25 14:30:00,31.04,31.09,31.04,31.07,930870.0,26.0355,26.0775,26.0355,26.0607,930870.0
2019-04-25 15:00:00,31.07,31.08,31.04,31.06,857080.0,26.0607,26.0691,26.0355,26.0523,857080.0
2019-04-25 15:30:00,31.07,31.2,31.02,31.2,3158660.0,26.0607,26.1697,26.0187,26.1697,3158660.0
2019-04-26 09:30:00,30.92,30.97,30.51,30.74,1936800.0,25.9349,25.9768,25.591,25.7839,1936800.0
2019-04-26 10:00:00,30.74,30.94,30.62,30.83,1315050.0,25.7839,25.9516,25.6832,25.8594,1315050.0
2019-04-26 10:30:00,30.84,31.03,30.82,31.01,796480.0,25.8678,26.0271,25.851,26.0104,796480.0
2019-04-26 11:00:00,31.02,31.1,30.96,31.02,601270.0,26.0187,26.0859,25.9684,26.0187,601270.0
2019-04-26 11:30:00,31.02,31.02,30.89,30.92,671570.0,26.0187,26.0187,25.9097,25.9349,671570.0
2019-04-26 12:00:00,30.91,30.99,30.89,30.97,460440.0,25.9265,25.9936,25.9097,25.9768,460440.0
2019-04-26 12:30:00,30.97,31.0,30.9,30.94,377730.0,25.9768,26.002,25.9181,25.9516,377730.0
2019-04-26 13:00:00,30.94,30.94,30.84,30.88,408800.0,25.9516,25.9516,25.8678,25.9013,408800.0
2019-04-26 13:30:00,30.89,30.9,30.84,30.86,453050.0,25.9097,25.9181,25.8678,25.8845,453050.0
2019-04-26 14:00:00,30.87,30.94,30.83,30.88,449100.0,25.8929,25.9516,25.8594,25.9013,449100.0
2019-04-26 14:30:00,30.88,30.93,30.87,30.91,443370.0,25.9013,25.9433,25.8929,25.9265,443370.0
2019-04-26 15:00:00,30.91,31.04,30.91,31.02,566600.0,25.9265,26.0355,25.9265,26.0187,566600.0
2019-04-26 15:30:00,31.01,31.05,30.94,31.04,1408820.0,26.0104,26.0439,25.9516,26.0355,1408820.0
2019-04-29 09:30:00,31.12,31.36,31.04,31.24,1375310.0,26.1026,26.3039,26.0355,26.2033,1375310.0
2019-04-29 10:00:00,31.23,31.38,31.16,31.36,774790.0,26.1949,26.3207,26.1362,26.3039,774790.0
2019-04-29 10:30:00,31.35,31.41,31.29,31.39,507990.0,26.2955,26.3459,26.2452,26.3291,507990.0
2019-04-29 11:00:00,31.38,31.44,31.32,31.37,432530.0,26.3207,26.371,26.2704,26.3123,432530.0
2019-04-29 11:30:00,31.37,31.44,31.36,31.42,352380.0,26.3123,26.371,26.3039,26.3543,352380.0
2019-04-29 12:00:00,31.42,31.47,31.35,31.35,545740.0,26.3543,26.3962,26.2955,26.2955,545740.0
2019-04-29 12:30:00,31.36,31.41,31.3,31.37,330560.0,26.3039,26.3459,26.2536,26.3123,330560.0
2019-04-29 13:00:00,31.37,31.41,31.35,31.36,252120.0,26.3123,26.3459,26.2955,26.3039,252120.0
2019-04-29 13:30:00,31.36,31.45,31.36,31.4,327420.0,26.3039,26.3794,26.3039,26.3375,327420.0
2019-04-29 14:00:00,31.39,31.44,31.38,31.38,389270.0,26.3291,26.371,26.3207,26.3207,389270.0
2019-04-29 14:30:00,31.39,31.41,31.32,31.36,571990.0,26.3291,26.3459,26.2704,26.3039,571990.0
2019-04-29 15:00:00,31.36,31.39,31.29,31.32,359220.0,26.3039,26.3291,26.2452,26.2704,359220.0
2019-04-29 15:30:00,31.31,31.34,31.27,31.27,1290410.0,26.262,26.2872,26.2284,26.2284,1290410.0
2019-04-30 09:30:00,31.34,31.53,31.27,31.43,821290.0,26.2872,26.4465,26.2284,26.3626,821290.0
2019-04-30 10:00:00,31.42,31.62,31.41,31.51,564530.0,26.3543,26.522,26.3459,26.4297,564530.0
2019-04-30 10:30:00,31.51,31.53,31.39,31.39,442240.0,26.4297,26.4465,26.3291,26.3291,442240.0
2019-04-30 11:00:00,31.4,31.4,31.25,31.34,315220.0,26.3375,26.3375,26.2117,26.2872,315220.0
2019-04-30 11:30:00,31.34,31.51,31.34,31.47,319470.0,26.2872,26.4297,26.2872,26.3962,319470.0
2019-04-30 12:00:00,31.47,31.5,31.44,31.49,139210.0,26.3962,26.4214,26.371,26.413,139210.0
2019-04-30 12:30:00,31.51,31.58,31.48,31.52,239050.0,26.4297,26.4885,26.4046,26.4381,239050.0
2019-04-30 13:00:00,31.53,31.58,31.49,31.55,238880.0,26.4465,26.4885,26.413,26.4633,238880.0
2019-04-30 13:30:00,31.55,31.68,31.54,31.68,379230.0,26.4633,26.5723,26.4549,26.5723,379230.0
2019-04-30 14:00:00,31.67,31.75,31.66,31.72,505340.0,26.564,26.6311,26.5556,26.6059,505340.0
2019-04-30 14:30:00,31.71,31.8,31.7,31.78,903430.0,26.5975,26.673,26.5891,26.6562,903430.0
2019-04-30 15:00:00,31.78,31.8,31.72,31.78,828230.0,26.6562,26.673,26.6059,26.6562,828230.0
2019-04-30 15:30:00,31.77,31.84,31.75,31.84,3115920.0,26.6478,26.7065,26.6311,26.7065,3115920.0
2019-05-01 09:30:00,32.05,32.32,31.94,32.02,1783760.0,26.8827,27.1092,26.7904,26.8575,1783760.0
2019-05-01 10:00:00,32.0,32.13,31.93,31.99,777600.0,26.8407,26.9498,26.782,26.8324,777600.0
2019-05-01 10:30:00,32.01,32.07,31.96,32.07,625440.0,26.8491,26.8995,26.8072,26.8995,625440.0
2019-05-01 11:00:00,32.07,32.09,32.0,32.04,395180.0,26.8995,26.9162,26.8407,26.8743,395180.0
2019-05-01 11:30:00,32.03,32.21,32.01,32.14,422320.0,26.8659,27.0169,26.8491,26.9582,422320.0
2019-05-01 12:00:00,32.15,32.21,32.08,32.12,459000.0,26.9666,27.0169,26.9078,26.9414,459000.0
2019-05-01 12:30:00,32.11,32.12,32.03,32.09,474500.0,26.933,26.9414,26.8659,26.9162,474500.0
2019-05-01 13:00:00,32.09,32.13,32.05,32.12,288500.0,26.9162,26.9498,26.8827,26.9414,288500.0
2019-05-01 13:30:00,32.11,32.19,32.1,32.18,288570.0,26.933,27.0001,26.9246,26.9917,288570.0
2019-05-01 14:00:00,32.18,32.28,32.17,32.26,733330.0,26.9917,27.0756,26.9833,27.0588,733330.0
2019-05-01 14:30:00,32.26,32.29,32.02,32.09,851820.0,27.0588,27.084,26.8575,26.9162,851820.0
2019-05-01 15:00:00,32.09,32.11,31.98,32.02,742660.0,26.9162,26.933,26.824,26.8575,742660.0
2019-05-01 15:30:00,32.01,32.04,31.87,31.88,2296460.0,26.8491,26.8743,26.7317,26.7401,2296460.0
2019-05-02 09:30:00,32.0,32.19,31.9,32.06,1010960.0,26.8407,27.0001,26.7569,26.8911,1010960.0
2019-05-02 10:00:00,32.05,32.21,32.04,32.1,802810.0,26.8827,27.0169,26.8743,26.9246,802810.0
2019-05-02 10:30:00,32.1,32.22,32.01,32.04,483900.0,26.9246,27.0253,26.8491,26.8743,483900.0
2019-05-02 11:00:00,32.03,32.06,31.63,31.66,1041310.0,26.8659,26.8911,26.5304,26.5556,1041310.0
2019-05-02 11:30:00,31.66,31.8,31.42,31.52,941740.0,26.5556,26.673,26.3543,26.4381,941740.0
2019-05-02 12:00:00,31.53,31.64,31.47,31.58,519150.0,26.4465,26.5388,26.3962,26.4885,519150.0
2019-05-02 12:30:00,31.59,31.64,31.51,31.55,405050.0,26.4968,26.5388,26.4297,26.4633,405050.0
2019-05-02 13:00:00,31.55,31.65,31.48,31.62,618290.0,26.4633,26.5472,26.4046,26.522,618290.0
2019-05-02 13:30:00,31.61,31.71,31.6,31.61,288160.0,26.5136,26.5975,26.5052,26.5136,288160.0
2019-05-02 14:00:00,31.61,31.77,31.57,31.7,388580.0,26.5136,26.6478,26.4801,26.5891,388580.0
2019-05-02 14:30:00,31.7,31.71,31.5,31.56,1047500.0,26.5891,26.5975,26.4214,26.4717,1047500.0
2019-05-02 15:00:00,31.57,31.66,31.54,31.58,640340.0,26.4801,26.5556,26.4549,26.4885,640340.0
2019-05-02 15:30:00,31.58,31.61,31.52,31.58,2692110.0,26.4885,26.5136,26.4381,26.4885,2692110.0
2019-05-03 09:30:00,31.5,31.55,31.07,31.21,1958750.0,26.4214,26.4633,26.0607,26.1781,1958750.0
2019-05-03 10:00:00,31.2,31.31,31.1,31.11,1279090.0,26.1697,26.262,26.0859,26.0942,1279090.0
2019-05-03 10:30:00,31.11,31.36,31.11,31.36,1203600.0,26.0942,26.3039,26.0942,26.3039,1203600.0
2019-05-03 11:00:00,31.35,31.46,31.31,31.36,673730.0,26.2955,26.3878,26.262,26.3039,673730.0
2019-05-03 11:30:00,31.39,31.39,31.26,31.38,562070.0,26.3291,26.3291,26.2201,26.3207,562070.0
2019-05-03 12:00:00,31.37,31.52,31.37,31.49,320930.0,26.3123,26.4381,26.3123,26.413,320930.0
2019-05-03 12:30:00,31.48,31.51,31.41,31.46,623350.0,26.4046,26.4297,26.3459,26.3878,623350.0
2019-05-03 13:00:00,31.46,31.57,31.46,31.55,339600.0,26.3878,26.4801,26.3878,26.4633,339600.0
2019-05-03 13:30:00,31.56,31.59,31.52,31.55,372210.0,26.4717,26.4968,26.4381,26.4633,372210.0
2019-05-03 14:00:00,31.54,31.55,31.44,31.47,440550.0,26.4549,26.4633,26.371,26.3962,440550.0
2019-05-03 14:30:00,31.48,31.56,31.45,31.54,376420.0,26.4046,26.4717,26.3794,26.4549,376420.0
2019-05-03 15:00:00,31.53,31.6,31.51,31.54,442760.0,26.4465,26.5052,26.4297,26.4549,442760.0
2019-05-03 15:30:00,31.54,31.67,31.51,31.57,2017160.0,26.4549,26.564,26.4297,26.4801,2017160.0
2019-05-06 09:30:00,30.68,31.08,30.54,30.99,1504390.0,25.7336,26.0691,25.6161,25.9936,1504390.0
2019-05-06 10:00:00,31.0,31.11,30.98,31.04,752350.0,26.002,26.0942,25.9852,26.0355,752350.0
2019-05-06 10:30:00,31.02,31.08,30.93,30.95,786170.0,26.0187,26.0691,25.9433,25.96,786170.0
2019-05-06 11:00:00,30.95,31.05,30.88,31.01,683320.0,25.96,26.0439,25.9013,26.0104,683320.0
2019-05-06 11:30:00,31.02,31.02,30.84,30.87,726360.0,26.0187,26.0187,25.8678,25.8929,726360.0
2019-05-06 12:00:00,30.89,30.9,30.82,30.82,388110.0,25.9097,25.9181,25.851,25.851,388110.0
2019-05-06 12:30:00,30.84,31.0,30.84,30.91,450340.0,25.8678,26.002,25.8678,25.9265,450340.0
2019-05-06 13:00:00,30.9,31.06,30.88,31.05,386900.0,25.9181,26.0523,25.9013,26.0439,386900.0
2019-05-06 13:30:00,31.05,31.09,31.02,31.02,292210.0,26.0439,26.0775,26.0187,26.0187,292210.0
2019-05-06 14:00:00,31.02,31.05,31.0,31.03,208050.0,26.0187,26.0439,26.002,26.0271,208050.0
2019-05-06 14:30:00,31.03,31.19,31.01,31.17,372370.0,26.0271,26.1613,26.0104,26.1446,372370.0
2019-05-06 15:00:00,31.18,31.18,31.12,31.14,442450.0,26.153,26.153,26.1026,26.1194,442450.0
2019-05-06 15:30:00,31.14,31.17,31.08,31.16,1359420.0,26.1194,26.1446,26.0691,26.1362,1359420.0
2019-05-07 09:30:00,30.82,30.96,30.73,30.81,1328460.0,25.851,25.9684,25.7755,25.8426,1328460.0
2019-05-07 10:00:00,30.8,30.91,30.69,30.9,815000.0,25.8342,25.9265,25.742,25.9181,815000.0
2019-05-07 10:30:00,30.9,30.92,30.69,30.72,817010.0,25.9181,25.9349,25.742,25.7671,817010.0
2019-05-07 11:00:00,30.72,30.86,30.65,30.86,894460.0,25.7671,25.8845,25.7084,25.8845,894460.0
2019-05-07 11:30:00,30.85,30.89,30.71,30.74,532440.0,25.8762,25.9097,25.7587,25.7839,532440.0
2019-05-07 12:00:00,30.72,30.93,30.66,30.88,431690.0,25.7671,25.9433,25.7168,25.9013,431690.0
2019-05-07 12:30:00,30.9,30.92,30.77,30.77,313280.0,25.9181,25.9349,25.8091,25.8091,313280.0
2019-05-07 13:00:00,30.76,30.77,30.54,30.57,585960.0,25.8007,25.8091,25.6161,25.6413,585960.0
2019-05-07 13:30:00,30.56,30.68,30.53,30.57,965700.0,25.6329,25.7336,25.6077,25.6413,965700.0
2019-05-07 14:00:00,30.57,30.61,30.46,30.48,659450.0,25.6413,25.6749,25.549,25.5658,659450.0
2019-05-07 14:30:00,30.49,30.53,30.38,30.5,648870.0,25.5742,25.6077,25.4819,25.5826,648870.0
2019-05-07 15:00:00,30.49,30.58,30.44,30.48,572630.0,25.5742,25.6497,25.5323,25.5658,572630.0
2019-05-07 15:30:00,30.48,30.74,30.37,30.73,2083290.0,25.5658,25.7839,25.4735,25.7755,2083290.0
2019-05-08 09:30:00,30.53,30.65,30.31,30.48,1378150.0,25.6077,25.7084,25.4232,25.5658,1378150.0
2019-05-08 10:00:00,30.51,30.61,30.46,30.54,823980.0,25.591,25.6749,25.549,25.6161,823980.0
2019-05-08 10:30:00,30.57,30.72,30.38,30.69,677130.0,25.6413,25.7671,25.4819,25.742,677130.0
2019-05-08 11:00:00,30.69,30.77,30.63,30.63,543250.0,25.742,25.8091,25.6916,25.6916,543250.0
2019-05-08 11:30:00,30.63,30.71,30.53,30.59,443080.0,25.6916,25.7587,25.6077,25.6581,443080.0
2019-05-08 12:00:00,30.61,30.61,30.47,30.51,475590.0,25.6749,25.6749,25.5574,25.591,475590.0
2019-05-08 12:30:00,30.5,30.6,30.48,30.59,507510.0,25.5826,25.6665,25.5658,25.6581,507510.0
2019-05-08 13:00:00,30.59,30.62,30.52,30.52,230190.0,25.6581,25.6832,25.5994,25.5994,230190.0
2019-05-08 13:30:00,30.54,30.54,30.43,30.52,316280.0,25.6161,25.6161,25.5239,25.5994,316280.0
2019-05-08 14:00:00,30.53,30.53,30.47,30.5,358350.0,25.6077,25.6077,25.5574,25.5826,358350.0
2019-05-08 14:30:00,30.51,30.58,30.5,30.52,437290.0,25.591,25.6497,25.5826,25.5994,437290.0
2019-05-08 15:00:00,30.53,30.56,30.52,30.53,647300.0,25.6077,25.6329,25.5994,25.6077,647300.0
2019-05-08 15:30:00,30.55,30.58,30.31,30.34,1957540.0,25.6245,25.6497,25.4232,25.4484,1957540.0
2019-05-09 09:30:00,29.96,30.03,29.69,29.9,2845060.0,25.1296,25.1884,24.9032,25.0793,2845060.0
2019-05-09 10:00:00,29.89,29.97,29.76,29.84,1170580.0,25.0709,25.138,24.9619,25.029,1170580.0
2019-05-09 10:30:00,29.82,30.03,29.78,29.85,1137130.0,25.0122,25.1884,24.9787,25.0374,1137130.0
2019-05-09 11:00:00,29.83,30.0,29.78,29.79,762700.0,25.0206,25.1632,24.9787,24.9871,762700.0
2019-05-09 11:30:00,29.8,30.08,29.8,30.04,913640.0,24.9954,25.2303,24.9954,25.1968,913640.0
2019-05-09 12:00:00,30.04,30.26,29.97,30.21,1533980.0,25.1968,25.3813,25.138,25.3393,1533980.0
2019-05-09 12:30:00,30.24,30.58,30.22,30.53,1471210.0,25.3645,25.6497,25.3477,25.6077,1471210.0
2019-05-09 13:00:00,30.52,30.58,30.4,30.42,604150.0,25.5994,25.6497,25.4987,25.5155,604150.0
2019-05-09 13:30:00,30.44,30.59,30.43,30.51,543520.0,25.5323,25.6581,25.5239,25.591,543520.0
2019-05-09 14:00:00,30.52,30.54,30.41,30.46,390210.0,25.5994,25.6161,25.5071,25.549,390210.0
2019-05-09 14:30:00,30.46,30.53,30.31,30.31,474330.0,25.549,25.6077,25.4232,25.4232,474330.0
2019-05-09 15:00:00,30.31,30.4,30.23,30.4,464690.0,25.4232,25.4987,25.3561,25.4987,464690.0
2019-05-09 15:30:00,30.42,30.5,30.34,30.42,1726820.0,25.5155,25.5826,25.4484,25.5155,1726820.0
2019-05-10 09:30:00,30.32,30.54,30.06,30.19,1184920.0,25.4316,25.6161,25.2135,25.3226,1184920.0
2019-05-10 10:00:00,30.22,30.22,30.0,30.1,742220.0,25.3477,25.3477,25.1632,25.2471,742220.0
2019-05-10 10:30:00,30.1,30.1,29.76,29.89,1558260.0,25.2471,25.2471,24.9619,25.0709,1558260.0
2019-05-10 11:00:00,29.87,30.02,29.82,29.87,842090.0,25.0542,25.18,25.0122,25.0542,842090.0
2019-05-10 11:30:00,29.86,29.98,29.67,29.67,1256490.0,25.0458,25.1464,24.8864,24.8864,1256490.0
2019-05-10 12:00:00,29.69,29.98,29.69,29.96,998500.0,24.9032,25.1464,24.9032,25.1296,998500.0
2019-05-10 12:30:00,29.95,30.12,29.95,30.09,692150.0,25.1213,25.2639,25.1213,25.2387,692150.0
2019-05-10 13:00:00,30.08,30.24,30.06,30.19,624550.0,25.2303,25.3645,25.2135,25.3226,624550.0
2019-05-10 13:30:00,30.21,30.4,30.21,30.33,517830.0,25.3393,25.4987,25.3393,25.44,517830.0
2019-05-10 14:00:00,30.34,30.44,30.26,30.26,531600.0,25.4484,25.5323,25.3813,25.3813,531600.0
2019-05-10 14:30:00,30.26,30.35,30.24,30.29,449990.0,25.3813,25.4568,25.3645,25.4064,449990.0
2019-05-10 15:00:00,30.29,30.53,30.29,30.51,818470.0,25.4064,25.6077,25.4064,25.591,818470.0
2019-05-10 15:30:00,30.51,30.51,30.26,30.39,1962040.0,25.591,25.591,25.3813,25.4903,1962040.0
2019-05-13 09:30:00,29.4,29.57,29.15,29.25,2650980.0,24.6599,24.8025,24.4502,24.5341,2650980.0
2019-05-13 10:00:00,29.26,29.26,28.9,29.01,2856920.0,24.5425,24.5425,24.2405,24.3328,2856920.0
2019-05-13 10:30:00,29.01,29.25,28.85,29.12,1442250.0,24.3328,24.5341,24.1986,24.4251,1442250.0
2019-05-13 11:00:00,29.16,29.21,28.94,29.02,704040.0,24.4586,24.5006,24.2741,24.3412,704040.0
2019-05-13 11:30:00,29.03,29.1,28.89,29.0,822830.0,24.3496,24.4083,24.2322,24.3244,822830.0
2019-05-13 12:00:00,29.0,29.02,28.89,28.96,955910.0,24.3244,24.3412,24.2322,24.2909,955910.0
2019-05-13 12:30:00,28.96,29.04,28.89,28.91,1384310.0,24.2909,24.358,24.2322,24.2489,1384310.0
2019-05-13 13:00:00,28.9,29.06,28.82,28.99,1444240.0,24.2405,24.3748,24.1734,24.316,1444240.0
2019-05-13 13:30:00,28.99,29.16,28.97,29.16,1625240.0,24.316,24.4586,24.2993,24.4586,1625240.0
2019-05-13 14:00:00,29.15,29.33,29.09,29.26,1271230.0,24.4502,24.6012,24.3999,24.5425,1271230.0
2019-05-13 14:30:00,29.27,29.43,29.22,29.37,1086250.0,24.5509,24.6851,24.509,24.6348,1086250.0
2019-05-13 15:00:00,29.37,29.47,29.24,29.29,1886580.0,24.6348,24.7187,24.5257,24.5677,1886580.0
2019-05-13 15:30:00,29.28,29.4,29.17,29.34,5404320.0,24.5593,24.6599,24.467,24.6096,5404320.0
2019-05-14 09:30:00,29.55,29.89,29.55,29.85,1815330.0,24.7858,25.0709,24.7858,25.0374,1815330.0
2019-05-14 10:00:00,29.87,30.02,29.82,29.97,1145020.0,25.0542,25.18,25.0122,25.138,1145020.0
2019-05-14 10:30:00,29.97,30.05,29.84,30.0,1148230.0,25.138,25.2051,25.029,25.1632,1148230.0
2019-05-14 11:00:00,30.01,30.07,29.91,30.0,591070.0,25.1716,25.2219,25.0877,25.1632,591070.0
2019-05-14 11:30:00,30.0,30.06,29.93,29.95,700870.0,25.1632,25.2135,25.1045,25.1213,700870.0
2019-05-14 12:00:00,29.96,30.1,29.93,30.08,1239550.0,25.1296,25.2471,25.1045,25.2303,1239550.0
2019-05-14 12:30:00,30.08,30.25,30.08,30.23,1298950.0,25.2303,25.3729,25.2303,25.3561,1298950.0
2019-05-14 13:00:00,30.23,30.31,30.22,30.28,640080.0,25.3561,25.4232,25.3477,25.3981,640080.0
2019-05-14 13:30:00,30.29,30.41,30.28,30.41,844210.0,25.4064,25.5071,25.3981,25.5071,844210.0
2019-05-14 14:00:00,30.4,30.43,30.27,30.42,1037060.0,25.4987,25.5239,25.3897,25.5155,1037060.0
2019-05-14 14:30:00,30.42,30.46,30.34,30.38,1505540.0,25.5155,25.549,25.4484,25.4819,1505540.0
2019-05-14 15:00:00,30.37,30.43,30.33,30.33,815230.0,25.4735,25.5239,25.44,25.44,815230.0
2019-05-14 15:30:00,30.32,30.32,30.17,30.2,2464250.0,25.4316,25.4316,25.3058,25.331,2464250.0
2019-05-15 09:30:00,30.03,30.42,29.86,30.4,1347110.0,25.1884,25.5155,25.0458,25.4987,1347110.0
2019-05-15 10:00:00,30.4,30.57,30.27,30.54,908630.0,25.4987,25.6413,25.3897,25.6161,908630.0
2019-05-15 10:30:00,30.59,30.7,30.53,30.67,925570.0,25.6581,25.7503,25.6077,25.7252,925570.0
2019-05-15 11:00:00,30.68,30.69,30.51,30.66,484100.0,25.7336,25.742,25.591,25.7168,484100.0
2019-05-15 11:30:00,30.68,30.73,30.6,30.68,545150.0,25.7336,25.7755,25.6665,25.7336,545150.0
2019-05-15 12:00:00,30.69,30.77,30.51,30.52,594420.0,25.742,25.8091,25.591,25.5994,594420.0
2019-05-15 12:30:00,30.52,30.55,30.4,30.43,618040.0,25.5994,25.6245,25.4987,25.5239,618040.0
2019-05-15 13:00:00,30.43,30.55,30.42,30.54,338810.0,25.5239,25.6245,25.5155,25.6161,338810.0
2019-05-15 13:30:00,30.54,30.68,30.54,30.64,417400.0,25.6161,25.7336,25.6161,25.7,417400.0
2019-05-15 14:00:00,30.64,30.76,30.64,30.76,467830.0,25.7,25.8007,25.7,25.8007,467830.0
2019-05-15 14:30:00,30.76,30.78,30.6,30.61,518040.0,25.8007,25.8174,25.6665,25.6749,518040.0
2019-05-15 15:00:00,30.62,30.64,30.5,30.59,937350.0,25.6832,25.7,25.5826,25.6581,937350.0
2019-05-15 15:30:00,30.58,30.6,30.41,30.44,1539850.0,25.6497,25.6665,25.5071,25.5323,1539850.0
2019-05-16 09:30:00,29.98,30.12,29.55,29.56,3536890.0,25.1464,25.2639,24.7858,24.7941,3536890.0
2019-05-16 10:00:00,29.57,30.0,29.47,29.97,2220190.0,24.8025,25.1632,24.7187,25.138,2220190.0
2019-05-16 10:30:00,29.97,30.31,29.93,30.24,1564370.0,25.138,25.4232,25.1045,25.3645,1564370.0
2019-05-16 11:00:00,30.26,30.28,30.02,30.02,1153780.0,25.3813,25.3981,25.18,25.18,1153780.0
2019-05-16 11:30:00,30.0,30.05,29.94,29.96,990530.0,25.1632,25.2051,25.1129,25.1296,990530.0
2019-05-16 12:00:00,29.96,30.08,29.95,29.98,540390.0,25.1296,25.2303,25.1213,25.1464,540390.0
2019-05-16 12:30:00,29.98,30.0,29.8,29.82,727480.0,25.1464,25.1632,24.9954,25.0122,727480.0
2019-05-16 13:00:00,29.83,29.83,29.69,29.69,871210.0,25.0206,25.0206,24.9032,24.9032,871210.0
2019-05-16 13:30:00,29.7,29.71,29.54,29.56,1282780.0,24.9116,24.92,24.7774,24.7941,1282780.0
2019-05-16 14:00:00,29.55,29.72,29.54,29.7,1272500.0,24.7858,24.9283,24.7774,24.9116,1272500.0
2019-05-16 14:30:00,29.71,29.98,29.7,29.94,1209370.0,24.92,25.1464,24.9116,25.1129,1209370.0
2019-05-16 15:00:00,29.93,29.94,29.86,29.94,1165380.0,25.1045,25.1129,25.0458,25.1129,1165380.0
2019-05-16 15:30:00,29.93,29.93,29.68,29.73,2997610.0,25.1045,25.1045,24.8948,24.9367,2997610.0
2019-05-17 09:30:00,29.29,29.29,28.95,29.04,4766510.0,24.5677,24.5677,24.2825,24.358,4766510.0
2019-05-17 10:00:00,29.03,29.08,28.85,29.01,1973810.0,24.3496,24.3915,24.1986,24.3328,1973810.0
2019-05-17 10:30:00,29.01,29.18,28.94,29.15,1899000.0,24.3328,24.4754,24.2741,24.4502,1899000.0
2019-05-17 11:00:00,29.14,29.36,29.12,29.18,3325900.0,24.4419,24.6264,24.4251,24.4754,3325900.0
2019-05-17 11:30:00,29.19,29.2,29.02,29.05,1174520.0,24.4838,24.4922,24.3412,24.3664,1174520.0
2019-05-17 12:00:00,29.05,29.07,28.95,28.97,930870.0,24.3664,24.3831,24.2825,24.2993,930870.0
2019-05-17 12:30:00,28.97,29.15,28.94,29.13,1740760.0,24.2993,24.4502,24.2741,24.4335,1740760.0
2019-05-17 13:00:00,29.14,29.2,29.08,29.13,1237810.0,24.4419,24.4922,24.3915,24.4335,1237810.0
2019-05-17 13:30:00,29.13,29.22,29.08,29.2,785890.0,24.4335,24.509,24.3915,24.4922,785890.0
2019-05-17 14:00:00,29.21,29.24,29.07,29.19,1424610.0,24.5006,24.5257,24.3831,24.4838,1424610.0
2019-05-17 14:30:00,29.2,29.22,29.15,29.17,1150910.0,24.4922,24.509,24.4502,24.467,1150910.0
2019-05-17 15:00:00,29.17,29.19,28.84,28.98,2569100.0,24.467,24.4838,24.1902,24.3077,2569100.0
2019-05-17 15:30:00,28.98,29.03,28.92,28.98,3337690.0,24.3077,24.3496,24.2573,24.3077,3337690.0
2019-05-20 09:30:00,27.94,27.94,27.26,27.78,6124550.0,23.4353,23.4353,22.865,23.3011,6124550.0
2019-05-20 10:00:00,27.78,27.86,27.63,27.86,2204110.0,23.3011,23.3682,23.1753,23.3682,2204110.0
2019-05-20 10:30:00,27.86,27.98,27.74,27.84,1879660.0,23.3682,23.4689,23.2676,23.3514,1879660.0
2019-05-20 11:00:00,27.84,27.85,27.64,27.69,1324380.0,23.3514,23.3598,23.1837,23.2256,1324380.0
2019-05-20 11:30:00,27.7,27.86,27.63,27.85,1640070.0,23.234,23.3682,23.1753,23.3598,1640070.0
2019-05-20 12:00:00,27.85,28.0,27.84,27.89,991980.0,23.3598,23.4857,23.3514,23.3934,991980.0
2019-05-20 12:30:00,27.89,27.96,27.82,27.82,839270.0,23.3934,23.4521,23.3347,23.3347,839270.0
2019-05-20 13:00:00,27.81,27.86,27.75,27.86,884070.0,23.3263,23.3682,23.276,23.3682,884070.0
2019-05-20 13:30:00,27.85,27.87,26.86,27.47,5106420.0,23.3598,23.3766,22.5295,23.0411,5106420.0
2019-05-20 14:00:00,27.48,27.52,27.0,27.18,10568770.0,23.0495,23.083,22.6469,22.7979,10568770.0
2019-05-20 14:30:00,27.18,27.37,27.16,27.24,3039290.0,22.7979,22.9572,22.7811,22.8482,3039290.0
2019-05-20 15:00:00,27.23,27.3,27.11,27.23,3200480.0,22.8398,22.8985,22.7391,22.8398,3200480.0
2019-05-20 15:30:00,27.23,27.42,27.2,27.25,7921730.0,22.8398,22.9992,22.8146,22.8566,7921730.0
2019-05-21 09:30:00,27.71,27.98,27.5,27.59,4072830.0,23.2424,23.4689,23.0663,23.1418,4072830.0
2019-05-21 10:00:00,27.58,27.68,27.46,27.57,1567040.0,23.1334,23.2172,23.0327,23.125,1567040.0
2019-05-21 10:30:00,27.58,27.73,27.52,27.63,1398340.0,23.1334,23.2592,23.083,23.1753,1398340.0
2019-05-21 11:00:00,27.64,27.69,27.55,27.68,845750.0,23.1837,23.2256,23.1082,23.2172,845750.0
2019-05-21 11:30:00,27.68,27.68,27.5,27.52,686420.0,23.2172,23.2172,23.0663,23.083,686420.0
2019-05-21 12:00:00,27.53,27.61,27.5,27.5,502610.0,23.0914,23.1585,23.0663,23.0663,502610.0
2019-05-21 12:30:00,27.51,27.6,27.49,27.59,743190.0,23.0747,23.1501,23.0579,23.1418,743190.0
2019-05-21 13:00:00,27.58,27.59,27.48,27.49,598760.0,23.1334,23.1418,23.0495,23.0579,598760.0
2019-05-21 13:30:00,27.49,27.53,27.48,27.51,778140.0,23.0579,23.0914,23.0495,23.0747,778140.0
2019-05-21 14:00:00,27.52,27.61,27.5,27.6,677500.0,23.083,23.1585,23.0663,23.1501,677500.0
2019-05-21 14:30:00,27.6,27.63,27.52,27.53,532250.0,23.1501,23.1753,23.083,23.0914,532250.0
2019-05-21 15:00:00,27.53,27.55,27.49,27.52,707010.0,23.0914,23.1082,23.0579,23.083,707010.0
2019-05-21 15:30:00,27.52,27.57,27.49,27.54,1894770.0,23.083,23.125,23.0579,23.0998,1894770.0
2019-05-22 09:30:00,27.05,27.51,27.02,27.41,2375740.0,22.6888,23.0747,22.6637,22.9908,2375740.0
2019-05-22 10:00:00,27.4,27.42,27.08,27.09,1563120.0,22.9824,22.9992,22.714,22.7224,1563120.0
2019-05-22 10:30:00,27.1,27.13,26.98,27.07,2265950.0,22.7308,22.7559,22.6301,22.7056,2265950.0
2019-05-22 11:00:00,27.06,27.1,27.04,27.08,2012870.0,22.6972,22.7308,22.6804,22.714,2012870.0
2019-05-22 11:30:00,27.09,27.11,27.0,27.07,1647370.0,22.7224,22.7391,22.6469,22.7056,1647370.0
2019-05-22 12:00:00,27.07,27.11,27.04,27.06,1204020.0,22.7056,22.7391,22.6804,22.6972,1204020.0
2019-05-22 12:30:00,27.06,27.08,26.99,27.05,1072160.0,22.6972,22.714,22.6385,22.6888,1072160.0
2019-05-22 13:00:00,27.05,27.09,27.0,27.05,1246990.0,22.6888,22.7224,22.6469,22.6888,1246990.0
2019-05-22 13:30:00,27.05,27.05,26.99,27.01,1699910.0,22.6888,22.6888,22.6385,22.6553,1699910.0
2019-05-22 14:00:00,27.01,27.03,26.9,27.0,933360.0,22.6553,22.672,22.563,22.6469,933360.0
2019-05-22 14:30:00,27.01,27.11,27.0,27.1,1024190.0,22.6553,22.7391,22.6469,22.7308,1024190.0
2019-05-22 15:00:00,27.1,27.15,27.09,27.09,1264410.0,22.7308,22.7727,22.7224,22.7224,1264410.0
2019-05-22 15:30:00,27.09,27.09,26.9,26.9,4176370.0,22.7224,22.7224,22.563,22.563,4176370.0
2019-05-23 09:30:00,26.46,26.55,25.82,26.07,6546450.0,22.1939,22.2694,21.6571,21.8668,6546450.0
2019-05-23 10:00:00,26.07,26.26,25.97,26.22,2657240.0,21.8668,22.0262,21.7829,21.9926,2657240.0
2019-05-23 10:30:00,26.23,26.41,26.09,26.38,2325250.0,22.001,22.152,21.8836,22.1268,2325250.0
2019-05-23 11:00:00,26.38,26.38,26.19,26.27,2483700.0,22.1268,22.1268,21.9675,22.0346,2483700.0
2019-05-23 11:30:00,26.27,26.38,26.22,26.28,1233920.0,22.0346,22.1268,21.9926,22.043,1233920.0
2019-05-23 12:00:00,26.27,26.42,26.22,26.4,1297440.0,22.0346,22.1604,21.9926,22.1436,1297440.0
2019-05-23 12:30:00,26.4,26.41,26.14,26.17,1594230.0,22.1436,22.152,21.9255,21.9507,1594230.0
2019-05-23 13:00:00,26.16,26.33,26.13,26.24,1294460.0,21.9423,22.0849,21.9171,22.0094,1294460.0
2019-05-23 13:30:00,26.24,26.27,26.09,26.1,1429240.0,22.0094,22.0346,21.8836,21.892,1429240.0
2019-05-23 14:00:00,26.1,26.19,26.05,26.07,1355420.0,21.892,21.9675,21.85,21.8668,1355420.0
2019-05-23 14:30:00,26.08,26.11,26.03,26.09,1075950.0,21.8752,21.9004,21.8333,21.8836,1075950.0
2019-05-23 15:00:00,26.09,26.29,26.01,26.25,2107670.0,21.8836,22.0514,21.8165,22.0178,2107670.0
2019-05-23 15:30:00,26.25,26.28,26.0,26.0,5601940.0,22.0178,22.043,21.8081,21.8081,5601940.0
2019-05-24 09:30:00,26.27,26.57,26.25,26.48,2526940.0,22.0346,22.2862,22.0178,22.2107,2526940.0
2019-05-24 10:00:00,26.48,26.54,26.31,26.32,778110.0,22.2107,22.261,22.0681,22.0765,778110.0
2019-05-24 10:30:00,26.32,26.36,26.21,26.21,770970.0,22.0765,22.1101,21.9842,21.9842,770970.0
2019-05-24 11:00:00,26.23,26.29,26.16,26.19,921490.0,22.001,22.0514,21.9423,21.9675,921490.0
2019-05-24 11:30:00,26.2,26.23,26.17,26.18,748880.0,21.9759,22.001,21.9507,21.9591,748880.0
2019-05-24 12:00:00,26.18,26.2,26.12,26.14,638380.0,21.9591,21.9759,21.9088,21.9255,638380.0
2019-05-24 12:30:00,26.14,26.2,26.13,26.18,896830.0,21.9255,21.9759,21.9171,21.9591,896830.0
2019-05-24 13:00:00,26.18,26.23,26.05,26.07,1109060.0,21.9591,22.001,21.85,21.8668,1109060.0
2019-05-24 13:30:00,26.07,26.11,26.03,26.08,1033290.0,21.8668,21.9004,21.8333,21.8752,1033290.0
2019-05-24 14:00:00,26.08,26.09,25.86,25.87,1607880.0,21.8752,21.8836,21.6907,21.6991,1607880.0
2019-05-24 14:30:00,25.87,25.91,25.82,25.85,1256000.0,21.6991,21.7326,21.6571,21.6823,1256000.0
2019-05-24 15:00:00,25.85,25.89,25.74,25.75,1808620.0,21.6823,21.7158,21.59,21.5984,1808620.0
2019-05-24 15:30:00,25.75,25.75,25.57,25.59,4570390.0,21.5984,21.5984,21.4474,21.4642,4570390.0
2019-05-28 09:30:00,25.68,25.77,25.07,25.09,3873780.0,21.5397,21.6152,21.028,21.0448,3873780.0
2019-05-28 10:00:00,25.09,25.23,25.01,25.17,4028740.0,21.0448,21.1623,20.9777,21.1119,4028740.0
2019-05-28 10:30:00,25.17,25.35,25.14,25.3,2436610.0,21.1119,21.2629,21.0868,21.221,2436610.0
2019-05-28 11:00:00,25.3,25.37,25.29,25.31,2629570.0,21.221,21.2797,21.2126,21.2294,2629570.0
2019-05-28 11:30:00,25.31,25.42,25.28,25.39,2153290.0,21.2294,21.3216,21.2042,21.2965,2153290.0
2019-05-28 12:00:00,25.39,25.5,25.32,25.34,2093520.0,21.2965,21.3887,21.2377,21.2545,2093520.0
2019-05-28 12:30:00,25.35,25.44,25.34,25.39,1318120.0,21.2629,21.3384,21.2545,21.2965,1318120.0
2019-05-28 13:00:00,25.39,25.46,25.38,25.45,1276870.0,21.2965,21.3552,21.2881,21.3468,1276870.0
2019-05-28 13:30:00,25.45,25.57,25.43,25.56,923930.0,21.3468,21.4474,21.33,21.439,923930.0
2019-05-28 14:00:00,25.57,25.63,25.51,25.56,1179070.0,21.4474,21.4978,21.3971,21.439,1179070.0
2019-05-28 14:30:00,25.55,25.58,25.43,25.48,1669350.0,21.4307,21.4558,21.33,21.3719,1669350.0
2019-05-28 15:00:00,25.47,25.57,25.45,25.49,2201800.0,21.3636,21.4474,21.3468,21.3803,2201800.0
2019-05-28 15:30:00,25.5,25.52,25.34,25.42,5187390.0,21.3887,21.4055,21.2545,21.3216,5187390.0
2019-05-29 09:30:00,25.27,25.37,25.16,25.24,2042830.0,21.1958,21.2797,21.1035,21.1706,2042830.0
2019-05-29 10:00:00,25.24,25.51,25.24,25.47,1167970.0,21.1706,21.3971,21.1706,21.3636,1167970.0
2019-05-29 10:30:00,25.46,25.52,25.35,25.36,1605980.0,21.3552,21.4055,21.2629,21.2713,1605980.0
2019-05-29 11:00:00,25.36,25.44,25.33,25.38,995390.0,21.2713,21.3384,21.2461,21.2881,995390.0
2019-05-29 11:30:00,25.38,25.4,25.26,25.34,1815180.0,21.2881,21.3048,21.1874,21.2545,1815180.0
2019-05-29 12:00:00,25.35,25.51,25.32,25.51,1981170.0,21.2629,21.3971,21.2377,21.3971,1981170.0
2019-05-29 12:30:00,25.51,25.61,25.47,25.52,831380.0,21.3971,21.481,21.3636,21.4055,831380.0
2019-05-29 13:00:00,25.53,25.64,25.48,25.53,1070370.0,21.4139,21.5061,21.3719,21.4139,1070370.0
2019-05-29 13:30:00,25.52,25.54,25.49,25.51,834640.0,21.4055,21.4223,21.3803,21.3971,834640.0
2019-05-29 14:00:00,25.51,25.54,25.45,25.49,747260.0,21.3971,21.4223,21.3468,21.3803,747260.0
2019-05-29 14:30:00,25.48,25.49,25.4,25.48,1430130.0,21.3719,21.3803,21.3048,21.3719,1430130.0
2019-05-29 15:00:00,25.47,25.54,25.42,25.53,908650.0,21.3636,21.4223,21.3216,21.4139,908650.0
2019-05-29 15:30:00,25.53,25.55,25.4,25.41,2917600.0,21.4139,21.4307,21.3048,21.3132,2917600.0
2019-05-30 09:30:00,25.47,25.73,25.41,25.56,1827490.0,21.3636,21.5816,21.3132,21.439,1827490.0
2019-05-30 10:00:00,25.55,25.6,25.45,25.56,819570.0,21.4307,21.4726,21.3468,21.439,819570.0
2019-05-30 10:30:00,25.57,25.72,25.55,25.63,1096870.0,21.4474,21.5733,21.4307,21.4978,1096870.0
2019-05-30 11:00:00,25.63,25.66,25.56,25.57,710770.0,21.4978,21.5229,21.439,21.4474,710770.0
2019-05-30 11:30:00,25.58,25.58,25.46,25.52,504440.0,21.4558,21.4558,21.3552,21.4055,504440.0
2019-05-30 12:00:00,25.53,25.61,25.49,25.57,497710.0,21.4139,21.481,21.3803,21.4474,497710.0
2019-05-30 12:30:00,25.56,25.67,25.54,25.61,482390.0,21.439,21.5313,21.4223,21.481,482390.0
2019-05-30 13:00:00,25.62,25.63,25.5,25.53,269080.0,21.4894,21.4978,21.3887,21.4139,269080.0
2019-05-30 13:30:00,25.54,25.58,25.48,25.54,444170.0,21.4223,21.4558,21.3719,21.4223,444170.0
2019-05-30 14:00:00,25.54,25.62,25.48,25.51,574060.0,21.4223,21.4894,21.3719,21.3971,574060.0
2019-05-30 14:30:00,25.51,25.58,25.45,25.56,747450.0,21.3971,21.4558,21.3468,21.439,747450.0
2019-05-30 15:00:00,25.56,25.64,25.49,25.62,544300.0,21.439,21.5061,21.3803,21.4894,544300.0
2019-05-30 15:30:00,25.62,25.7,25.59,25.66,1717600.0,21.4894,21.5565,21.4642,21.5229,1717600.0
2019-05-31 09:30:00,25.3,25.43,25.1,25.4,2013420.0,21.221,21.33,21.0532,21.3048,2013420.0
2019-05-31 10:00:00,25.41,25.54,25.36,25.51,788230.0,21.3132,21.4223,21.2713,21.3971,788230.0
2019-05-31 10:30:00,25.5,25.57,25.39,25.56,1086020.0,21.3887,21.4474,21.2965,21.439,1086020.0
2019-05-31 11:00:00,25.56,25.56,25.43,25.52,642040.0,21.439,21.439,21.33,21.4055,642040.0
2019-05-31 11:30:00,25.52,25.56,25.45,25.5,375120.0,21.4055,21.439,21.3468,21.3887,375120.0
2019-05-31 12:00:00,25.49,25.51,25.34,25.37,345920.0,21.3803,21.3971,21.2545,21.2797,345920.0
2019-05-31 12:30:00,25.35,25.36,25.27,25.29,409030.0,21.2629,21.2713,21.1958,21.2126,409030.0
2019-05-31 13:00:00,25.3,25.33,25.22,25.26,767190.0,21.221,21.2461,21.1539,21.1874,767190.0
2019-05-31 13:30:00,25.26,25.4,25.23,25.39,816210.0,21.1874,21.3048,21.1623,21.2965,816210.0
2019-05-31 14:00:00,25.39,25.4,25.32,25.32,728510.0,21.2965,21.3048,21.2377,21.2377,728510.0
2019-05-31 14:30:00,25.32,25.34,25.25,25.31,536520.0,21.2377,21.2545,21.179,21.2294,536520.0
2019-05-31 15:00:00,25.31,25.35,25.26,25.28,826490.0,21.2294,21.2629,21.1874,21.2042,826490.0
2019-05-31 15:30:00,25.28,25.3,25.14,25.16,2380430.0,21.2042,21.221,21.0868,21.1035,2380430.0
2019-06-03 09:30:00,25.26,25.47,25.2,25.36,2066580.0,21.1874,21.3636,21.1371,21.2713,2066580.0
2019-06-03 10:00:00,25.35,25.47,25.28,25.44,1727320.0,21.2629,21.3636,21.2042,21.3384,1727320.0
2019-06-03 10:30:00,25.45,25.82,25.41,25.79,2002320.0,21.3468,21.6571,21.3132,21.632,2002320.0
2019-06-03 11:00:00,25.77,25.83,25.66,25.74,1710890.0,21.6152,21.6655,21.5229,21.59,1710890.0
2019-06-03 11:30:00,25.74,25.75,25.58,25.62,1351790.0,21.59,21.5984,21.4558,21.4894,1351790.0
2019-06-03 12:00:00,25.61,25.63,25.4,25.45,1133860.0,21.481,21.4978,21.3048,21.3468,1133860.0
2019-06-03 12:30:00,25.46,25.57,25.41,25.52,1049660.0,21.3552,21.4474,21.3132,21.4055,1049660.0
2019-06-03 13:00:00,25.52,25.75,25.45,25.69,853900.0,21.4055,21.5984,21.3468,21.5481,853900.0
2019-06-03 13:30:00,25.65,25.65,25.24,25.48,1023550.0,21.5145,21.5145,21.1706,21.3719,1023550.0
2019-06-03 14:00:00,25.48,25.52,25.34,25.37,709700.0,21.3719,21.4055,21.2545,21.2797,709700.0
2019-06-03 14:30:00,25.38,25.4,25.19,25.23,864020.0,21.2881,21.3048,21.1287,21.1623,864020.0
2019-06-03 15:00:00,25.23,25.28,25.12,25.2,1260930.0,21.1623,21.2042,21.07,21.1371,1260930.0
2019-06-03 15:30:00,25.19,25.46,25.15,25.31,2622540.0,21.1287,21.3552,21.0951,21.2294,2622540.0
2019-06-04 09:30:00,25.7,25.9,25.58,25.78,1602630.0,21.5565,21.7242,21.4558,21.6236,1602630.0
2019-06-04 10:00:00,25.76,25.95,25.71,25.93,1223550.0,21.6068,21.7662,21.5649,21.7494,1223550.0
2019-06-04 10:30:00,25.93,26.06,25.85,26.0,1438060.0,21.7494,21.8584,21.6823,21.8081,1438060.0
2019-06-04 11:00:00,25.99,26.37,25.98,26.33,2324040.0,21.7997,22.1185,21.7913,22.0849,2324040.0
2019-06-04 11:30:00,26.33,26.35,26.25,26.3,1290050.0,22.0849,22.1017,22.0178,22.0597,1290050.0
2019-06-04 12:00:00,26.29,26.32,26.22,26.27,1662360.0,22.0514,22.0765,21.9926,22.0346,1662360.0
2019-06-04 12:30:00,26.28,26.48,26.21,26.32,1993520.0,22.043,22.2107,21.9842,22.0765,1993520.0
2019-06-04 13:00:00,26.31,26.39,26.24,26.31,1284750.0,22.0681,22.1352,22.0094,22.0681,1284750.0
2019-06-04 13:30:00,26.32,26.36,26.26,26.35,1110730.0,22.0765,22.1101,22.0262,22.1017,1110730.0
2019-06-04 14:00:00,26.36,26.44,26.34,26.39,947070.0,22.1101,22.1772,22.0933,22.1352,947070.0
2019-06-04 14:30:00,26.39,26.43,26.33,26.37,1378750.0,22.1352,22.1688,22.0849,22.1185,1378750.0
2019-06-04 15:00:00,26.37,26.45,26.37,26.45,996390.0,22.1185,22.1856,22.1185,22.1856,996390.0
2019-06-04 15:30:00,26.45,26.6,26.44,26.58,5740580.0,22.1856,22.3114,22.1772,22.2946,5740580.0
2019-06-05 09:30:00,26.91,27.15,26.35,26.52,4091350.0,22.5714,22.7727,22.1017,22.2443,4091350.0
2019-06-05 10:00:00,26.57,26.61,26.36,26.45,1366240.0,22.2862,22.3198,22.1101,22.1856,1366240.0
2019-06-05 10:30:00,26.45,26.45,26.24,26.27,1066490.0,22.1856,22.1856,22.0094,22.0346,1066490.0
2019-06-05 11:00:00,26.28,26.65,26.26,26.61,1219590.0,22.043,22.3533,22.0262,22.3198,1219590.0
2019-06-05 11:30:00,26.62,26.69,26.56,26.65,868340.0,22.3281,22.3869,22.2778,22.3533,868340.0
2019-06-05 12:00:00,26.65,26.69,26.49,26.61,912770.0,22.3533,22.3869,22.2191,22.3198,912770.0
2019-06-05 12:30:00,26.6,26.63,26.56,26.58,447160.0,22.3114,22.3365,22.2778,22.2946,447160.0
2019-06-05 13:00:00,26.59,26.65,26.57,26.63,329800.0,22.303,22.3533,22.2862,22.3365,329800.0
2019-06-05 13:30:00,26.63,26.66,26.53,26.54,552350.0,22.3365,22.3617,22.2527,22.261,552350.0
2019-06-05 14:00:00,26.54,26.55,26.47,26.51,489670.0,22.261,22.2694,22.2023,22.2359,489670.0
2019-06-05 14:30:00,26.51,26.53,26.37,26.4,879210.0,22.2359,22.2527,22.1185,22.1436,879210.0
2019-06-05 15:00:00,26.4,26.55,26.39,26.53,869060.0,22.1436,22.2694,22.1352,22.2527,869060.0
2019-06-05 15:30:00,26.52,26.6,26.47,26.57,2109760.0,22.2443,22.3114,22.2023,22.2862,2109760.0
2019-06-06 09:30:00,26.7,26.99,26.53,26.55,1484030.0,22.3952,22.6385,22.2527,22.2694,1484030.0
2019-06-06 10:00:00,26.55,26.84,26.55,26.74,1111940.0,22.2694,22.5127,22.2694,22.4288,1111940.0
2019-06-06 10:30:00,26.74,26.85,26.71,26.8,685580.0,22.4288,22.5211,22.4036,22.4791,685580.0
2019-06-06 11:00:00,26.78,26.99,26.78,26.99,1107520.0,22.4623,22.6385,22.4623,22.6385,1107520.0
2019-06-06 11:30:00,26.98,27.06,26.94,27.02,883530.0,22.6301,22.6972,22.5966,22.6637,883530.0
2019-06-06 12:00:00,27.02,27.15,27.02,27.14,2331320.0,22.6637,22.7727,22.6637,22.7643,2331320.0
2019-06-06 12:30:00,27.14,27.2,27.1,27.15,1536990.0,22.7643,22.8146,22.7308,22.7727,1536990.0
2019-06-06 13:00:00,27.15,27.17,27.1,27.11,1324380.0,22.7727,22.7895,22.7308,22.7391,1324380.0
2019-06-06 13:30:00,27.11,27.19,27.1,27.19,1121820.0,22.7391,22.8062,22.7308,22.8062,1121820.0
2019-06-06 14:00:00,27.19,27.22,27.13,27.19,1151910.0,22.8062,22.8314,22.7559,22.8062,1151910.0
2019-06-06 14:30:00,27.2,27.46,27.19,27.33,2302800.0,22.8146,23.0327,22.8062,22.9237,2302800.0
2019-06-06 15:00:00,27.33,27.46,27.29,27.45,1227730.0,22.9237,23.0327,22.8901,23.0243,1227730.0
2019-06-06 15:30:00,27.45,27.5,27.23,27.29,4071510.0,23.0243,23.0663,22.8398,22.8901,4071510.0
2019-06-07 09:30:00,27.48,27.69,27.33,27.55,4517970.0,23.0495,23.2256,22.9237,23.1082,4517970.0
2019-06-07 10:00:00,27.57,27.61,27.33,27.39,2034830.0,23.125,23.1585,22.9237,22.974,2034830.0
2019-06-07 10:30:00,27.4,27.74,27.34,27.72,1543920.0,22.9824,23.2676,22.9321,23.2508,1543920.0
2019-06-07 11:00:00,27.74,27.79,27.66,27.69,1182930.0,23.2676,23.3095,23.2005,23.2256,1182930.0
2019-06-07 11:30:00,27.7,27.73,27.53,27.55,809260.0,23.234,23.2592,23.0914,23.1082,809260.0
2019-06-07 12:00:00,27.56,27.56,27.47,27.53,573650.0,23.1166,23.1166,23.0411,23.0914,573650.0
2019-06-07 12:30:00,27.52,27.59,27.48,27.55,636970.0,23.083,23.1418,23.0495,23.1082,636970.0
2019-06-07 13:00:00,27.56,27.57,27.43,27.46,646150.0,23.1166,23.125,23.0076,23.0327,646150.0
2019-06-07 13:30:00,27.46,27.55,27.43,27.47,525080.0,23.0327,23.1082,23.0076,23.0411,525080.0
2019-06-07 14:00:00,27.47,27.48,27.37,27.46,577170.0,23.0411,23.0495,22.9572,23.0327,577170.0
2019-06-07 14:30:00,27.47,27.5,27.42,27.42,856310.0,23.0411,23.0663,22.9992,22.9992,856310.0
2019-06-07 15:00:00,27.41,27.48,27.41,27.44,654300.0,22.9908,23.0495,22.9908,23.0159,654300.0
2019-06-07 15:30:00,27.44,27.51,27.4,27.49,2022160.0,23.0159,23.0747,22.9824,23.0579,2022160.0
2019-06-10 09:30:00,27.67,27.97,27.67,27.96,2007450.0,23.2089,23.4605,23.2089,23.4521,2007450.0
2019-06-10 10:00:00,27.95,28.17,27.9,28.07,1472210.0,23.4437,23.6282,23.4018,23.5444,1472210.0
2019-06-10 10:30:00,28.07,28.13,28.0,28.02,1035920.0,23.5444,23.5947,23.4857,23.5024,1035920.0
2019-06-10 11:00:00,28.01,28.29,28.01,28.28,1208850.0,23.494,23.7289,23.494,23.7205,1208850.0
2019-06-10 11:30:00,28.28,28.48,28.24,28.45,1194270.0,23.7205,23.8883,23.687,23.8631,1194270.0
2019-06-10 12:00:00,28.45,28.46,28.24,28.25,1211590.0,23.8631,23.8715,23.687,23.6953,1211590.0
2019-06-10 12:30:00,28.24,28.25,28.11,28.12,562330.0,23.687,23.6953,23.5779,23.5863,562330.0
2019-06-10 13:00:00,28.12,28.17,28.06,28.07,453340.0,23.5863,23.6282,23.536,23.5444,453340.0
2019-06-10 13:30:00,28.08,28.1,27.99,28.04,623390.0,23.5528,23.5695,23.4773,23.5192,623390.0
2019-06-10 14:00:00,28.01,28.04,27.92,27.97,498130.0,23.494,23.5192,23.4186,23.4605,498130.0
2019-06-10 14:30:00,27.97,28.05,27.93,28.02,604320.0,23.4605,23.5276,23.4269,23.5024,604320.0
2019-06-10 15:00:00,28.03,28.06,27.99,28.03,893400.0,23.5108,23.536,23.4773,23.5108,893400.0
2019-06-10 15:30:00,28.03,28.08,28.0,28.02,1945080.0,23.5108,23.5528,23.4857,23.5024,1945080.0
2019-06-11 09:30:00,29.05,29.18,28.11,28.15,5578660.0,24.3664,24.4754,23.5779,23.6115,5578660.0
2019-06-11 10:00:00,28.15,28.42,28.11,28.29,2453190.0,23.6115,23.8379,23.5779,23.7289,2453190.0
2019-06-11 10:30:00,28.29,28.31,28.19,28.2,1496880.0,23.7289,23.7457,23.645,23.6534,1496880.0
2019-06-11 11:00:00,28.2,28.21,28.06,28.08,938510.0,23.6534,23.6618,23.536,23.5528,938510.0
2019-06-11 11:30:00,28.08,28.14,28.01,28.04,1515400.0,23.5528,23.6031,23.494,23.5192,1515400.0
2019-06-11 12:00:00,28.04,28.1,28.03,28.06,1246370.0,23.5192,23.5695,23.5108,23.536,1246370.0
2019-06-11 12:30:00,28.07,28.1,27.99,27.99,2516880.0,23.5444,23.5695,23.4773,23.4773,2516880.0
2019-06-11 13:00:00,27.99,28.05,27.94,28.01,1115120.0,23.4773,23.5276,23.4353,23.494,1115120.0
2019-06-11 13:30:00,28.01,28.1,27.98,28.09,1086490.0,23.494,23.5695,23.4689,23.5611,1086490.0
2019-06-11 14:00:00,28.1,28.19,28.1,28.15,663900.0,23.5695,23.645,23.5695,23.6115,663900.0
2019-06-11 14:30:00,28.14,28.24,28.09,28.23,1018770.0,23.6031,23.687,23.5611,23.6786,1018770.0
2019-06-11 15:00:00,28.23,28.35,28.2,28.3,1697670.0,23.6786,23.7792,23.6534,23.7373,1697670.0
2019-06-11 15:30:00,28.29,28.41,28.28,28.36,2794470.0,23.7289,23.8296,23.7205,23.7876,2794470.0
2019-06-12 09:30:00,28.14,28.32,28.02,28.23,1517880.0,23.6031,23.7541,23.5024,23.6786,1517880.0
2019-06-12 10:00:00,28.22,28.26,27.91,27.93,1878640.0,23.6702,23.7037,23.4102,23.4269,1878640.0
2019-06-12 10:30:00,27.93,27.95,27.75,27.76,1441060.0,23.4269,23.4437,23.276,23.2843,1441060.0
2019-06-12 11:00:00,27.75,27.94,27.74,27.86,814900.0,23.276,23.4353,23.2676,23.3682,814900.0
2019-06-12 11:30:00,27.86,27.93,27.83,27.89,1073300.0,23.3682,23.4269,23.3431,23.3934,1073300.0
2019-06-12 12:00:00,27.89,28.01,27.88,27.97,650570.0,23.3934,23.494,23.385,23.4605,650570.0
2019-06-12 12:30:00,27.96,28.05,27.92,28.0,835560.0,23.4521,23.5276,23.4186,23.4857,835560.0
2019-06-12 13:00:00,28.0,28.01,27.87,27.91,560900.0,23.4857,23.494,23.3766,23.4102,560900.0
2019-06-12 13:30:00,27.91,27.96,27.86,27.93,507610.0,23.4102,23.4521,23.3682,23.4269,507610.0
2019-06-12 14:00:00,27.93,27.99,27.93,27.99,1612720.0,23.4269,23.4773,23.4269,23.4773,1612720.0
2019-06-12 14:30:00,27.98,28.06,27.96,28.01,919850.0,23.4689,23.536,23.4521,23.494,919850.0
2019-06-12 15:00:00,28.01,28.02,27.93,27.93,1416280.0,23.494,23.5024,23.4269,23.4269,1416280.0
2019-06-12 15:30:00,27.93,28.11,27.88,27.98,4667470.0,23.4269,23.5779,23.385,23.4689,4667470.0
2019-06-13 09:30:00,28.15,28.29,27.95,28.18,2151390.0,23.6115,23.7289,23.4437,23.6366,2151390.0
2019-06-13 10:00:00,28.18,28.19,27.96,27.98,1327070.0,23.6366,23.645,23.4521,23.4689,1327070.0
2019-06-13 10:30:00,27.97,28.04,27.88,27.9,1481480.0,23.4605,23.5192,23.385,23.4018,1481480.0
2019-06-13 11:00:00,27.9,27.99,27.78,27.78,1134660.0,23.4018,23.4773,23.3011,23.3011,1134660.0
2019-06-13 11:30:00,27.78,27.82,27.74,27.81,727040.0,23.3011,23.3347,23.2676,23.3263,727040.0
2019-06-13 12:00:00,27.81,27.89,27.77,27.78,834290.0,23.3263,23.3934,23.2927,23.3011,834290.0
2019-06-13 12:30:00,27.78,27.91,27.75,27.88,800730.0,23.3011,23.4102,23.276,23.385,800730.0
2019-06-13 13:00:00,27.89,27.96,27.87,27.91,652290.0,23.3934,23.4521,23.3766,23.4102,652290.0
2019-06-13 13:30:00,27.91,27.91,27.83,27.86,585320.0,23.4102,23.4102,23.3431,23.3682,585320.0
2019-06-13 14:00:00,27.86,27.96,27.85,27.95,907470.0,23.3682,23.4521,23.3598,23.4437,907470.0
2019-06-13 14:30:00,27.96,28.02,27.91,28.0,1387430.0,23.4521,23.5024,23.4102,23.4857,1387430.0
2019-06-13 15:00:00,28.0,28.06,27.94,28.0,1650450.0,23.4857,23.536,23.4353,23.4857,1650450.0
2019-06-13 15:30:00,28.0,28.2,27.99,28.19,4583460.0,23.4857,23.6534,23.4773,23.645,4583460.0
2019-06-14 09:30:00,25.81,26.4,25.75,26.22,19433780.0,21.6487,22.1436,21.5984,21.9926,19433780.0
2019-06-14 10:00:00,26.21,26.54,26.13,26.33,10461650.0,21.9842,22.261,21.9171,22.0849,10461650.0
2019-06-14 10:30:00,26.34,26.46,26.24,26.3,4498290.0,22.0933,22.1939,22.0094,22.0597,4498290.0
2019-06-14 11:00:00,26.31,26.39,26.18,26.27,4029750.0,22.0681,22.1352,21.9591,22.0346,4029750.0
2019-06-14 11:30:00,26.28,26.44,26.24,26.35,2886810.0,22.043,22.1772,22.0094,22.1017,2886810.0
2019-06-14 12:00:00,26.36,26.38,26.2,26.32,3425010.0,22.1101,22.1268,21.9759,22.0765,3425010.0
2019-06-14 12:30:00,26.33,26.47,26.27,26.38,2642310.0,22.0849,22.2023,22.0346,22.1268,2642310.0
2019-06-14 13:00:00,26.37,26.37,26.28,26.32,2413280.0,22.1185,22.1185,22.043,22.0765,2413280.0
2019-06-14 13:30:00,26.32,26.42,26.3,26.33,2040210.0,22.0765,22.1604,22.0597,22.0849,2040210.0
2019-06-14 14:00:00,26.32,26.43,26.31,26.36,2142490.0,22.0765,22.1688,22.0681,22.1101,2142490.0
2019-06-14 14:30:00,26.36,26.43,26.34,26.39,2300490.0,22.1101,22.1688,22.0933,22.1352,2300490.0
2019-06-14 15:00:00,26.4,26.69,26.39,26.68,4718680.0,22.1436,22.3869,22.1352,22.3785,4718680.0
2019-06-14 15:30:00,26.67,26.81,26.5,26.59,11132650.0,22.3701,22.4875,22.2275,22.303,11132650.0
2019-06-17 09:30:00,26.48,26.58,26.13,26.35,3939970.0,22.2107,22.2946,21.9171,22.1017,3939970.0
2019-06-17 10:00:00,26.35,26.56,26.22,26.54,3235550.0,22.1017,22.2778,21.9926,22.261,3235550.0
2019-06-17 10:30:00,26.53,26.71,26.53,26.68,1856530.0,22.2527,22.4036,22.2527,22.3785,1856530.0
2019-06-17 11:00:00,26.67,26.76,26.57,26.57,1866190.0,22.3701,22.4456,22.2862,22.2862,1866190.0
2019-06-17 11:30:00,26.56,26.59,26.5,26.54,1954490.0,22.2778,22.303,22.2275,22.261,1954490.0
2019-06-17 12:00:00,26.54,26.84,26.53,26.8,1884430.0,22.261,22.5127,22.2527,22.4791,1884430.0
2019-06-17 12:30:00,26.81,26.87,26.78,26.8,1353630.0,22.4875,22.5378,22.4623,22.4791,1353630.0
2019-06-17 13:00:00,26.8,26.81,26.73,26.75,1312710.0,22.4791,22.4875,22.4204,22.4372,1312710.0
2019-06-17 13:30:00,26.75,26.82,26.74,26.75,1098970.0,22.4372,22.4959,22.4288,22.4372,1098970.0
2019-06-17 14:00:00,26.75,26.81,26.7,26.7,1079390.0,22.4372,22.4875,22.3952,22.3952,1079390.0
2019-06-17 14:30:00,26.69,26.72,26.61,26.67,976340.0,22.3869,22.412,22.3198,22.3701,976340.0
2019-06-17 15:00:00,26.67,26.7,26.65,26.67,1093550.0,22.3701,22.3952,22.3533,22.3701,1093550.0
2019-06-17 15:30:00,26.67,26.67,26.51,26.6,3165330.0,22.3701,22.3701,22.2359,22.3114,3165330.0
2019-06-18 09:30:00,26.82,27.67,26.65,27.67,5995260.0,22.4959,23.2089,22.3533,23.2089,5995260.0
2019-06-18 10:00:00,27.67,28.24,27.6,28.09,7353500.0,23.2089,23.687,23.1501,23.5611,7353500.0
2019-06-18 10:30:00,28.09,28.3,28.09,28.12,3590060.0,23.5611,23.7373,23.5611,23.5863,3590060.0
2019-06-18 11:00:00,28.12,28.19,27.99,27.99,2332000.0,23.5863,23.645,23.4773,23.4773,2332000.0
2019-06-18 11:30:00,28.0,28.04,27.9,27.96,1861070.0,23.4857,23.5192,23.4018,23.4521,1861070.0
2019-06-18 12:00:00,27.96,28.04,27.79,27.8,2261290.0,23.4521,23.5192,23.3095,23.3179,2261290.0
2019-06-18 12:30:00,27.8,27.95,27.8,27.85,1374360.0,23.3179,23.4437,23.3179,23.3598,1374360.0
2019-06-18 13:00:00,27.84,27.85,27.71,27.78,996380.0,23.3514,23.3598,23.2424,23.3011,996380.0
2019-06-18 13:30:00,27.78,27.87,27.78,27.86,1013810.0,23.3011,23.3766,23.3011,23.3682,1013810.0
2019-06-18 14:00:00,27.86,28.06,27.86,28.05,1368340.0,23.3682,23.536,23.3682,23.5276,1368340.0
2019-06-18 14:30:00,28.05,28.11,27.94,27.94,1883440.0,23.5276,23.5779,23.4353,23.4353,1883440.0
2019-06-18 15:00:00,27.95,27.98,27.86,27.96,1731540.0,23.4437,23.4689,23.3682,23.4521,1731540.0
2019-06-18 15:30:00,27.96,27.97,27.75,27.81,5020260.0,23.4521,23.4605,23.276,23.3263,5020260.0
2019-06-19 09:30:00,27.88,27.89,27.56,27.68,2758510.0,23.385,23.3934,23.1166,23.2172,2758510.0
2019-06-19 10:00:00,27.69,27.8,27.53,27.53,1513550.0,23.2256,23.3179,23.0914,23.0914,1513550.0
2019-06-19 10:30:00,27.54,27.62,27.37,27.43,1426510.0,23.0998,23.1669,22.9572,23.0076,1426510.0
2019-06-19 11:00:00,27.43,27.58,27.41,27.57,856790.0,23.0076,23.1334,22.9908,23.125,856790.0
2019-06-19 11:30:00,27.57,27.7,27.56,27.7,913880.0,23.125,23.234,23.1166,23.234,913880.0
2019-06-19 12:00:00,27.71,27.71,27.61,27.61,1097740.0,23.2424,23.2424,23.1585,23.1585,1097740.0
2019-06-19 12:30:00,27.61,27.63,27.55,27.6,903200.0,23.1585,23.1753,23.1082,23.1501,903200.0
2019-06-19 13:00:00,27.6,27.62,27.55,27.57,729650.0,23.1501,23.1669,23.1082,23.125,729650.0
2019-06-19 13:30:00,27.57,27.67,27.55,27.63,678000.0,23.125,23.2089,23.1082,23.1753,678000.0
2019-06-19 14:00:00,27.63,27.91,27.56,27.62,1441990.0,23.1753,23.4102,23.1166,23.1669,1441990.0
2019-06-19 14:30:00,27.62,27.75,27.58,27.64,922470.0,23.1669,23.276,23.1334,23.1837,922470.0
2019-06-19 15:00:00,27.64,27.82,27.64,27.72,1059600.0,23.1837,23.3347,23.1837,23.2508,1059600.0
2019-06-19 15:30:00,27.73,27.87,27.72,27.75,1975420.0,23.2592,23.3766,23.2508,23.276,1975420.0
2019-06-20 09:30:00,28.25,28.36,28.11,28.28,4048400.0,23.6953,23.7876,23.5779,23.7205,4048400.0
2019-06-20 10:00:00,28.3,28.54,28.2,28.24,2358290.0,23.7373,23.9386,23.6534,23.687,2358290.0
2019-06-20 10:30:00,28.21,28.37,28.2,28.23,1658710.0,23.6618,23.796,23.6534,23.6786,1658710.0
2019-06-20 11:00:00,28.24,28.35,28.09,28.12,1531970.0,23.687,23.7792,23.5611,23.5863,1531970.0
2019-06-20 11:30:00,28.13,28.18,28.03,28.13,1121290.0,23.5947,23.6366,23.5108,23.5947,1121290.0
2019-06-20 12:00:00,28.13,28.14,27.96,28.04,829630.0,23.5947,23.6031,23.4521,23.5192,829630.0
2019-06-20 12:30:00,28.03,28.07,27.91,27.98,858080.0,23.5108,23.5444,23.4102,23.4689,858080.0
2019-06-20 13:00:00,27.98,28.01,27.89,27.97,640690.0,23.4689,23.494,23.3934,23.4605,640690.0
2019-06-20 13:30:00,27.97,27.99,27.88,27.9,613800.0,23.4605,23.4773,23.385,23.4018,613800.0
2019-06-20 14:00:00,27.9,27.96,27.88,27.94,1061960.0,23.4018,23.4521,23.385,23.4353,1061960.0
2019-06-20 14:30:00,27.95,27.97,27.72,27.73,1449590.0,23.4437,23.4605,23.2508,23.2592,1449590.0
2019-06-20 15:00:00,27.74,27.95,27.72,27.93,1369260.0,23.2676,23.4437,23.2508,23.4269,1369260.0
2019-06-20 15:30:00,27.94,27.96,27.89,27.89,4074220.0,23.4353,23.4521,23.3934,23.3934,4074220.0
2019-06-21 09:30:00,27.66,27.78,27.53,27.62,5257210.0,23.4249,23.5265,23.3148,23.391,5257210.0
2019-06-21 10:00:00,27.62,27.74,27.61,27.72,808410.0,23.391,23.4926,23.3825,23.4757,808410.0
2019-06-21 10:30:00,27.72,27.8,27.61,27.8,2886570.0,23.4757,23.5434,23.3825,23.5434,2886570.0
2019-06-21 11:00:00,27.8,28.1,27.79,27.94,2164610.0,23.5434,23.7975,23.535,23.662,2164610.0
2019-06-21 11:30:00,27.94,27.97,27.69,27.69,1319820.0,23.662,23.6874,23.4503,23.4503,1319820.0
2019-06-21 12:00:00,27.69,27.72,27.59,27.67,633480.0,23.4503,23.4757,23.3656,23.4333,633480.0
2019-06-21 12:30:00,27.66,27.73,27.61,27.67,609680.0,23.4249,23.4841,23.3825,23.4333,609680.0
2019-06-21 13:00:00,27.67,27.73,27.64,27.7,497180.0,23.4333,23.4841,23.4079,23.4587,497180.0
2019-06-21 13:30:00,27.71,27.72,27.67,27.72,373080.0,23.4672,23.4757,23.4333,23.4757,373080.0
2019-06-21 14:00:00,27.72,27.79,27.64,27.65,830420.0,23.4757,23.535,23.4079,23.4164,830420.0
2019-06-21 14:30:00,27.64,27.65,27.56,27.61,935990.0,23.4079,23.4164,23.3402,23.3825,935990.0
2019-06-21 15:00:00,27.61,27.73,27.61,27.63,763550.0,23.3825,23.4841,23.3825,23.3995,763550.0
2019-06-21 15:30:00,27.64,27.65,27.4,27.4,4422380.0,23.4079,23.4164,23.2047,23.2047,4422380.0
2019-06-24 09:30:00,27.54,27.84,27.5,27.72,1975300.0,23.3232,23.5773,23.2894,23.4757,1975300.0
2019-06-24 10:00:00,27.72,27.9,27.69,27.85,1583690.0,23.4757,23.6281,23.4503,23.5858,1583690.0
2019-06-24 10:30:00,27.86,27.9,27.76,27.81,498440.0,23.5942,23.6281,23.5096,23.5519,498440.0
2019-06-24 11:00:00,27.79,27.83,27.71,27.81,694400.0,23.535,23.5688,23.4672,23.5519,694400.0
2019-06-24 11:30:00,27.81,27.84,27.78,27.79,574950.0,23.5519,23.5773,23.5265,23.535,574950.0
2019-06-24 12:00:00,27.79,27.85,27.74,27.82,456780.0,23.535,23.5858,23.4926,23.5604,456780.0
2019-06-24 12:30:00,27.83,27.9,27.82,27.9,512610.0,23.5688,23.6281,23.5604,23.6281,512610.0
2019-06-24 13:00:00,27.9,27.9,27.84,27.86,403250.0,23.6281,23.6281,23.5773,23.5942,403250.0
2019-06-24 13:30:00,27.86,27.88,27.83,27.87,513410.0,23.5942,23.6112,23.5688,23.6027,513410.0
2019-06-24 14:00:00,27.86,27.9,27.83,27.85,434240.0,23.5942,23.6281,23.5688,23.5858,434240.0
2019-06-24 14:30:00,27.84,27.91,27.84,27.87,1268340.0,23.5773,23.6366,23.5773,23.6027,1268340.0
2019-06-24 15:00:00,27.86,27.93,27.86,27.88,844720.0,23.5942,23.6535,23.5942,23.6112,844720.0
2019-06-24 15:30:00,27.89,27.95,27.84,27.92,2315580.0,23.6196,23.6705,23.5773,23.6451,2315580.0
2019-06-25 09:30:00,27.92,28.03,27.76,28.01,1369890.0,23.6451,23.7382,23.5096,23.7213,1369890.0
2019-06-25 10:00:00,28.02,28.23,27.98,28.21,1172620.0,23.7297,23.9076,23.6959,23.8906,1172620.0
2019-06-25 10:30:00,28.22,28.29,28.03,28.07,1508240.0,23.8991,23.9584,23.7382,23.7721,1508240.0
2019-06-25 11:00:00,28.07,28.07,27.9,27.91,796800.0,23.7721,23.7721,23.6281,23.6366,796800.0
2019-06-25 11:30:00,27.91,27.97,27.86,27.91,402480.0,23.6366,23.6874,23.5942,23.6366,402480.0
2019-06-25 12:00:00,27.91,28.03,27.89,27.97,542930.0,23.6366,23.7382,23.6196,23.6874,542930.0
2019-06-25 12:30:00,27.97,27.99,27.76,27.76,565280.0,23.6874,23.7043,23.5096,23.5096,565280.0
2019-06-25 13:00:00,27.76,27.8,27.66,27.79,458650.0,23.5096,23.5434,23.4249,23.535,458650.0
2019-06-25 13:30:00,27.79,27.89,27.74,27.76,410790.0,23.535,23.6196,23.4926,23.5096,410790.0
2019-06-25 14:00:00,27.75,27.88,27.74,27.79,429460.0,23.5011,23.6112,23.4926,23.535,429460.0
2019-06-25 14:30:00,27.78,27.79,27.63,27.74,612860.0,23.5265,23.535,23.3995,23.4926,612860.0
2019-06-25 15:00:00,27.75,27.79,27.7,27.73,776940.0,23.5011,23.535,23.4587,23.4841,776940.0
2019-06-25 15:30:00,27.72,27.73,27.6,27.66,2142270.0,23.4757,23.4841,23.374,23.4249,2142270.0
2019-06-26 09:30:00,27.86,28.4,27.81,28.3,3193870.0,23.5942,24.0516,23.5519,23.9669,3193870.0
2019-06-26 10:00:00,28.29,28.33,28.14,28.14,1109430.0,23.9584,23.9923,23.8314,23.8314,1109430.0
2019-06-26 10:30:00,28.15,28.21,27.96,28.09,712180.0,23.8398,23.8906,23.6789,23.789,712180.0
2019-06-26 11:00:00,28.1,28.15,28.0,28.06,741570.0,23.7975,23.8398,23.7128,23.7636,741570.0
2019-06-26 11:30:00,28.05,28.15,27.98,28.14,502450.0,23.7551,23.8398,23.6959,23.8314,502450.0
2019-06-26 12:00:00,28.14,28.18,28.06,28.11,428280.0,23.8314,23.8652,23.7636,23.806,428280.0
2019-06-26 12:30:00,28.11,28.2,28.1,28.13,414310.0,23.806,23.8822,23.7975,23.8229,414310.0
2019-06-26 13:00:00,28.13,28.14,28.05,28.1,392140.0,23.8229,23.8314,23.7551,23.7975,392140.0
2019-06-26 13:30:00,28.1,28.14,28.08,28.11,612140.0,23.7975,23.8314,23.7806,23.806,612140.0
2019-06-26 14:00:00,28.1,28.23,28.1,28.21,1050530.0,23.7975,23.9076,23.7975,23.8906,1050530.0
2019-06-26 14:30:00,28.21,28.26,28.18,28.21,580080.0,23.8906,23.933,23.8652,23.8906,580080.0
2019-06-26 15:00:00,28.22,28.24,28.15,28.19,722720.0,23.8991,23.9161,23.8398,23.8737,722720.0
2019-06-26 15:30:00,28.19,28.22,28.12,28.14,1675440.0,23.8737,23.8991,23.8144,23.8314,1675440.0
2019-06-27 09:30:00,28.29,28.77,28.22,28.76,1877800.0,23.9584,24.3649,23.8991,24.3564,1877800.0
2019-06-27 10:00:00,28.76,28.85,28.69,28.73,2009220.0,24.3564,24.4327,24.2972,24.331,2009220.0
2019-06-27 10:30:00,28.74,28.74,28.58,28.62,1048950.0,24.3395,24.3395,24.204,24.2379,1048950.0
2019-06-27 11:00:00,28.63,28.71,28.5,28.55,735020.0,24.2463,24.3141,24.1362,24.1786,735020.0
2019-06-27 11:30:00,28.54,28.6,28.47,28.6,650400.0,24.1701,24.2209,24.1108,24.2209,650400.0
2019-06-27 12:00:00,28.6,28.64,28.58,28.63,516420.0,24.2209,24.2548,24.204,24.2463,516420.0
2019-06-27 12:30:00,28.63,28.68,28.62,28.62,646480.0,24.2463,24.2887,24.2379,24.2379,646480.0
2019-06-27 13:00:00,28.63,28.66,28.62,28.64,864340.0,24.2463,24.2717,24.2379,24.2548,864340.0
2019-06-27 13:30:00,28.64,28.71,28.61,28.64,892550.0,24.2548,24.3141,24.2294,24.2548,892550.0
2019-06-27 14:00:00,28.64,28.67,28.56,28.66,620060.0,24.2548,24.2802,24.1871,24.2717,620060.0
2019-06-27 14:30:00,28.67,28.7,28.61,28.64,636460.0,24.2802,24.3056,24.2294,24.2548,636460.0
2019-06-27 15:00:00,28.64,28.65,28.54,28.58,865310.0,24.2548,24.2633,24.1701,24.204,865310.0
2019-06-27 15:30:00,28.58,28.63,28.55,28.57,2101600.0,24.204,24.2463,24.1786,24.1955,2101600.0
2019-06-28 09:30:00,28.79,28.81,28.48,28.53,1437120.0,24.3818,24.3988,24.1193,24.1617,1437120.0
2019-06-28 10:00:00,28.51,28.79,28.49,28.74,793320.0,24.1447,24.3818,24.1278,24.3395,793320.0
2019-06-28 10:30:00,28.74,28.81,28.71,28.79,920060.0,24.3395,24.3988,24.3141,24.3818,920060.0
2019-06-28 11:00:00,28.77,28.8,28.72,28.76,857740.0,24.3649,24.3903,24.3226,24.3564,857740.0
2019-06-28 11:30:00,28.75,28.81,28.73,28.79,399480.0,24.348,24.3988,24.331,24.3818,399480.0
2019-06-28 12:00:00,28.79,28.84,28.79,28.82,754140.0,24.3818,24.4242,24.3818,24.4073,754140.0
2019-06-28 12:30:00,28.82,28.93,28.81,28.89,840750.0,24.4073,24.5004,24.3988,24.4665,840750.0
2019-06-28 13:00:00,28.89,28.91,28.79,28.81,503720.0,24.4665,24.4835,24.3818,24.3988,503720.0
2019-06-28 13:30:00,28.81,28.86,28.79,28.8,1076300.0,24.3988,24.4411,24.3818,24.3903,1076300.0
2019-06-28 14:00:00,28.8,28.85,28.79,28.83,574280.0,24.3903,24.4327,24.3818,24.4157,574280.0
2019-06-28 14:30:00,28.84,28.88,28.82,28.82,859020.0,24.4242,24.4581,24.4073,24.4073,859020.0
2019-06-28 15:00:00,28.83,28.89,28.82,28.85,758190.0,24.4157,24.4665,24.4073,24.4327,758190.0
2019-06-28 15:30:00,28.85,28.86,28.76,28.77,2555660.0,24.4327,24.4411,24.3564,24.3649,2555660.0
2019-07-01 09:30:00,30.17,30.58,30.13,30.28,6812770.0,25.5505,25.8978,25.5167,25.6437,6812770.0
2019-07-01 10:00:00,30.29,30.55,30.22,30.22,4271230.0,25.6522,25.8724,25.5929,25.5929,4271230.0
2019-07-01 10:30:00,30.24,30.32,29.97,30.01,2727300.0,25.6098,25.6776,25.3812,25.415,2727300.0
2019-07-01 11:00:00,30.01,30.06,29.82,29.84,2231010.0,25.415,25.4574,25.2541,25.2711,2231010.0
2019-07-01 11:30:00,29.84,30.02,29.81,29.84,1722450.0,25.2711,25.4235,25.2457,25.2711,1722450.0
2019-07-01 12:00:00,29.83,29.9,29.74,29.77,1122410.0,25.2626,25.3219,25.1864,25.2118,1122410.0
2019-07-01 12:30:00,29.77,29.83,29.65,29.66,1537310.0,25.2118,25.2626,25.1102,25.1186,1537310.0
2019-07-01 13:00:00,29.66,29.76,29.63,29.74,1062250.0,25.1186,25.2033,25.0932,25.1864,1062250.0
2019-07-01 13:30:00,29.74,29.8,29.69,29.79,789340.0,25.1864,25.2372,25.144,25.2287,789340.0
2019-07-01 14:00:00,29.79,29.8,29.68,29.71,571870.0,25.2287,25.2372,25.1356,25.161,571870.0
2019-07-01 14:30:00,29.71,29.8,29.69,29.73,1235580.0,25.161,25.2372,25.144,25.1779,1235580.0
2019-07-01 15:00:00,29.73,29.91,29.71,29.91,1574970.0,25.1779,25.3304,25.161,25.3304,1574970.0
2019-07-01 15:30:00,29.91,30.04,29.91,30.04,3919920.0,25.3304,25.4405,25.3304,25.4405,3919920.0
2019-07-02 09:30:00,29.89,30.07,29.85,29.91,1745530.0,25.3134,25.4659,25.2795,25.3304,1745530.0
2019-07-02 10:00:00,29.92,29.95,29.56,29.67,1776780.0,25.3388,25.3642,25.0339,25.1271,1776780.0
2019-07-02 10:30:00,29.68,29.73,29.55,29.66,1335580.0,25.1356,25.1779,25.0255,25.1186,1335580.0
2019-07-02 11:00:00,29.66,29.78,29.64,29.68,710910.0,25.1186,25.2203,25.1017,25.1356,710910.0
2019-07-02 11:30:00,29.68,29.68,29.44,29.48,663830.0,25.1356,25.1356,24.9323,24.9662,663830.0
2019-07-02 12:00:00,29.47,29.52,29.41,29.41,400200.0,24.9577,25.0001,24.9069,24.9069,400200.0
2019-07-02 12:30:00,29.42,29.48,29.39,29.45,533220.0,24.9154,24.9662,24.89,24.9408,533220.0
2019-07-02 13:00:00,29.45,29.51,29.4,29.46,467770.0,24.9408,24.9916,24.8984,24.9493,467770.0
2019-07-02 13:30:00,29.45,29.51,29.41,29.45,420800.0,24.9408,24.9916,24.9069,24.9408,420800.0
2019-07-02 14:00:00,29.45,29.47,29.41,29.44,384370.0,24.9408,24.9577,24.9069,24.9323,384370.0
2019-07-02 14:30:00,29.44,29.49,29.4,29.43,466710.0,24.9323,24.9747,24.8984,24.9239,466710.0
2019-07-02 15:00:00,29.44,29.49,29.43,29.48,527280.0,24.9323,24.9747,24.9239,24.9662,527280.0
2019-07-02 15:30:00,29.48,29.56,29.47,29.56,1526800.0,24.9662,25.0339,24.9577,25.0339,1526800.0
2019-07-03 09:30:00,28.37,28.88,28.36,28.54,11250800.0,24.0262,24.4581,24.0177,24.1701,11250800.0
2019-07-03 10:00:00,28.55,28.63,28.35,28.37,4104800.0,24.1786,24.2463,24.0092,24.0262,4104800.0
2019-07-03 10:30:00,28.38,28.51,28.33,28.5,3993570.0,24.0346,24.1447,23.9923,24.1362,3993570.0
2019-07-03 11:00:00,28.5,28.58,28.41,28.42,2970920.0,24.1362,24.204,24.06,24.0685,2970920.0
2019-07-03 11:30:00,28.42,28.47,28.36,28.45,2290930.0,24.0685,24.1108,24.0177,24.0939,2290930.0
2019-07-03 12:00:00,28.45,28.48,28.34,28.39,2716650.0,24.0939,24.1193,24.0007,24.0431,2716650.0
2019-07-03 12:30:00,28.39,28.59,28.3,28.49,5401040.0,24.0431,24.2125,23.9669,24.1278,5401040.0
2019-07-05 09:30:00,28.36,28.51,28.33,28.39,2337110.0,24.0177,24.1447,23.9923,24.0431,2337110.0
2019-07-05 10:00:00,28.4,28.54,28.36,28.46,1558720.0,24.0516,24.1701,24.0177,24.1024,1558720.0
2019-07-05 10:30:00,28.45,28.46,28.31,28.38,1132770.0,24.0939,24.1024,23.9753,24.0346,1132770.0
2019-07-05 11:00:00,28.38,28.42,28.3,28.33,1008200.0,24.0346,24.0685,23.9669,23.9923,1008200.0
2019-07-05 11:30:00,28.33,28.38,28.29,28.36,1124080.0,23.9923,24.0346,23.9584,24.0177,1124080.0
2019-07-05 12:00:00,28.37,28.38,28.3,28.38,828350.0,24.0262,24.0346,23.9669,24.0346,828350.0
2019-07-05 12:30:00,28.37,28.39,28.3,28.33,711720.0,24.0262,24.0431,23.9669,23.9923,711720.0
2019-07-05 13:00:00,28.33,28.36,28.31,28.32,606030.0,23.9923,24.0177,23.9753,23.9838,606030.0
2019-07-05 13:30:00,28.32,28.33,28.3,28.32,916440.0,23.9838,23.9923,23.9669,23.9838,916440.0
2019-07-05 14:00:00,28.32,28.33,28.3,28.31,951890.0,23.9838,23.9923,23.9669,23.9753,951890.0
2019-07-05 14:30:00,28.31,28.38,28.31,28.37,945400.0,23.9753,24.0346,23.9753,24.0262,945400.0
2019-07-05 15:00:00,28.37,28.38,28.3,28.34,1003590.0,24.0262,24.0346,23.9669,24.0007,1003590.0
2019-07-05 15:30:00,28.34,28.36,28.2,28.27,3362840.0,24.0007,24.0177,23.8822,23.9415,3362840.0
2019-07-08 09:30:00,28.0,28.12,27.84,27.88,2364300.0,23.7128,23.8144,23.5773,23.6112,2364300.0
2019-07-08 10:00:00,27.88,27.91,27.63,27.65,2482610.0,23.6112,23.6366,23.3995,23.4164,2482610.0
2019-07-08 10:30:00,27.64,27.64,27.44,27.51,4111540.0,23.4079,23.4079,23.2385,23.2978,4111540.0
2019-07-08 11:00:00,27.51,27.63,27.44,27.49,2345090.0,23.2978,23.3995,23.2385,23.2809,2345090.0
2019-07-08 11:30:00,27.5,27.54,27.46,27.52,1298460.0,23.2894,23.3232,23.2555,23.3063,1298460.0
2019-07-08 12:00:00,27.51,27.55,27.49,27.51,1053450.0,23.2978,23.3317,23.2809,23.2978,1053450.0
2019-07-08 12:30:00,27.51,27.6,27.51,27.58,1047980.0,23.2978,23.374,23.2978,23.3571,1047980.0
2019-07-08 13:00:00,27.59,27.65,27.54,27.57,735780.0,23.3656,23.4164,23.3232,23.3486,735780.0
2019-07-08 13:30:00,27.57,27.58,27.52,27.54,682780.0,23.3486,23.3571,23.3063,23.3232,682780.0
2019-07-08 14:00:00,27.54,27.55,27.48,27.54,802830.0,23.3232,23.3317,23.2724,23.3232,802830.0
2019-07-08 14:30:00,27.53,27.64,27.51,27.63,1149000.0,23.3148,23.4079,23.2978,23.3995,1149000.0
2019-07-08 15:00:00,27.64,27.65,27.57,27.58,1234940.0,23.4079,23.4164,23.3486,23.3571,1234940.0
2019-07-08 15:30:00,27.58,27.58,27.45,27.49,4420840.0,23.3571,23.3571,23.247,23.2809,4420840.0
2019-07-09 09:30:00,27.35,27.45,27.24,27.36,2463560.0,23.1623,23.247,23.0692,23.1708,2463560.0
2019-07-09 10:00:00,27.36,27.52,27.34,27.52,1855590.0,23.1708,23.3063,23.1539,23.3063,1855590.0
2019-07-09 10:30:00,27.51,27.58,27.48,27.52,1940720.0,23.2978,23.3571,23.2724,23.3063,1940720.0
2019-07-09 11:00:00,27.52,27.53,27.42,27.45,1392900.0,23.3063,23.3148,23.2216,23.247,1392900.0
2019-07-09 11:30:00,27.45,27.54,27.44,27.53,942370.0,23.247,23.3232,23.2385,23.3148,942370.0
2019-07-09 12:00:00,27.53,27.56,27.49,27.53,1327710.0,23.3148,23.3402,23.2809,23.3148,1327710.0
2019-07-09 12:30:00,27.53,27.6,27.5,27.52,1129380.0,23.3148,23.374,23.2894,23.3063,1129380.0
2019-07-09 13:00:00,27.51,27.53,27.4,27.46,641320.0,23.2978,23.3148,23.2047,23.2555,641320.0
2019-07-09 13:30:00,27.46,27.46,27.37,27.4,724870.0,23.2555,23.2555,23.1793,23.2047,724870.0
2019-07-09 14:00:00,27.41,27.51,27.4,27.5,527800.0,23.2131,23.2978,23.2047,23.2894,527800.0
2019-07-09 14:30:00,27.51,27.51,27.44,27.49,735380.0,23.2978,23.2978,23.2385,23.2809,735380.0
2019-07-09 15:00:00,27.48,27.52,27.44,27.49,929280.0,23.2724,23.3063,23.2385,23.2809,929280.0
2019-07-09 15:30:00,27.49,27.6,27.45,27.55,2513630.0,23.2809,23.374,23.247,23.3317,2513630.0
2019-07-10 09:30:00,27.79,27.88,27.65,27.76,3899480.0,23.535,23.6112,23.4164,23.5096,3899480.0
2019-07-10 10:00:00,27.76,27.82,27.49,27.56,3345170.0,23.5096,23.5604,23.2809,23.3402,3345170.0
2019-07-10 10:30:00,27.56,27.72,27.52,27.63,1248740.0,23.3402,23.4757,23.3063,23.3995,1248740.0
2019-07-10 11:00:00,27.62,27.66,27.56,27.61,757650.0,23.391,23.4249,23.3402,23.3825,757650.0
2019-07-10 11:30:00,27.61,27.78,27.6,27.75,613710.0,23.3825,23.5265,23.374,23.5011,613710.0
2019-07-10 12:00:00,27.75,27.77,27.68,27.72,814620.0,23.5011,23.518,23.4418,23.4757,814620.0
2019-07-10 12:30:00,27.72,27.75,27.69,27.71,967240.0,23.4757,23.5011,23.4503,23.4672,967240.0
2019-07-10 13:00:00,27.71,27.73,27.69,27.7,597770.0,23.4672,23.4841,23.4503,23.4587,597770.0
2019-07-10 13:30:00,27.7,27.72,27.59,27.63,1168400.0,23.4587,23.4757,23.3656,23.3995,1168400.0
2019-07-10 14:00:00,27.63,27.66,27.54,27.57,906640.0,23.3995,23.4249,23.3232,23.3486,906640.0
2019-07-10 14:30:00,27.58,27.63,27.54,27.57,911670.0,23.3571,23.3995,23.3232,23.3486,911670.0
2019-07-10 15:00:00,27.57,27.59,27.53,27.56,780270.0,23.3486,23.3656,23.3148,23.3402,780270.0
2019-07-10 15:30:00,27.56,27.57,27.4,27.45,3983590.0,23.3402,23.3486,23.2047,23.247,3983590.0
2019-07-11 09:30:00,27.54,27.56,27.39,27.45,2365880.0,23.3232,23.3402,23.1962,23.247,2365880.0
2019-07-11 10:00:00,27.45,27.46,27.34,27.35,1376020.0,23.247,23.2555,23.1539,23.1623,1376020.0
2019-07-11 10:30:00,27.36,27.44,27.29,27.43,950760.0,23.1708,23.2385,23.1115,23.2301,950760.0
2019-07-11 11:00:00,27.43,27.6,27.4,27.59,1407340.0,23.2301,23.374,23.2047,23.3656,1407340.0
2019-07-11 11:30:00,27.59,27.65,27.55,27.64,763440.0,23.3656,23.4164,23.3317,23.4079,763440.0
2019-07-11 12:00:00,27.63,27.7,27.62,27.64,573640.0,23.3995,23.4587,23.391,23.4079,573640.0
2019-07-11 12:30:00,27.64,27.72,27.64,27.71,822340.0,23.4079,23.4757,23.4079,23.4672,822340.0
2019-07-11 13:00:00,27.72,27.75,27.6,27.61,1082810.0,23.4757,23.5011,23.374,23.3825,1082810.0
2019-07-11 13:30:00,27.6,27.63,27.49,27.52,785960.0,23.374,23.3995,23.2809,23.3063,785960.0
2019-07-11 14:00:00,27.51,27.53,27.43,27.47,531820.0,23.2978,23.3148,23.2301,23.264,531820.0
2019-07-11 14:30:00,27.46,27.51,27.42,27.45,749410.0,23.2555,23.2978,23.2216,23.247,749410.0
2019-07-11 15:00:00,27.47,27.52,27.46,27.51,931160.0,23.264,23.3063,23.2555,23.2978,931160.0
2019-07-11 15:30:00,27.51,27.64,27.5,27.6,1745000.0,23.2978,23.4079,23.2894,23.374,1745000.0
2019-07-12 09:30:00,27.82,28.25,27.64,28.19,2639320.0,23.5604,23.9245,23.4079,23.8737,2639320.0
2019-07-12 10:00:00,28.17,28.31,28.11,28.13,1335120.0,23.8568,23.9753,23.806,23.8229,1335120.0
2019-07-12 10:30:00,28.12,28.18,28.05,28.13,768650.0,23.8144,23.8652,23.7551,23.8229,768650.0
2019-07-12 11:00:00,28.14,28.22,28.1,28.19,662380.0,23.8314,23.8991,23.7975,23.8737,662380.0
2019-07-12 11:30:00,28.19,28.3,28.17,28.29,537340.0,23.8737,23.9669,23.8568,23.9584,537340.0
2019-07-12 12:00:00,28.28,28.29,28.23,28.25,457300.0,23.9499,23.9584,23.9076,23.9245,457300.0
2019-07-12 12:30:00,28.24,28.39,28.24,28.38,1012820.0,23.9161,24.0431,23.9161,24.0346,1012820.0
2019-07-12 13:00:00,28.37,28.39,28.28,28.35,613210.0,24.0262,24.0431,23.9499,24.0092,613210.0
2019-07-12 13:30:00,28.35,28.35,28.29,28.34,743800.0,24.0092,24.0092,23.9584,24.0007,743800.0
2019-07-12 14:00:00,28.34,28.43,28.34,28.4,1185360.0,24.0007,24.077,24.0007,24.0516,1185360.0
2019-07-12 14:30:00,28.4,28.53,28.4,28.51,752730.0,24.0516,24.1617,24.0516,24.1447,752730.0
2019-07-12 15:00:00,28.51,28.53,28.45,28.48,856820.0,24.1447,24.1617,24.0939,24.1193,856820.0
2019-07-12 15:30:00,28.48,28.59,28.48,28.54,2751700.0,24.1193,24.2125,24.1193,24.1701,2751700.0
2019-07-15 09:30:00,29.13,29.45,29.07,29.13,5257320.0,24.6698,24.9408,24.619,24.6698,5257320.0
2019-07-15 10:00:00,29.13,29.24,29.03,29.06,2123300.0,24.6698,24.7629,24.5851,24.6105,2123300.0
2019-07-15 10:30:00,29.06,29.08,28.9,29.01,1811380.0,24.6105,24.6274,24.475,24.5682,1811380.0
2019-07-15 11:00:00,29.01,29.11,28.98,29.0,1753000.0,24.5682,24.6528,24.5428,24.5597,1753000.0
2019-07-15 11:30:00,29.0,29.01,28.8,28.88,1796070.0,24.5597,24.5682,24.3903,24.4581,1796070.0
2019-07-15 12:00:00,28.87,28.88,28.73,28.86,700450.0,24.4496,24.4581,24.331,24.4411,700450.0
2019-07-15 12:30:00,28.86,28.92,28.8,28.91,716050.0,24.4411,24.4919,24.3903,24.4835,716050.0
2019-07-15 13:00:00,28.91,28.95,28.87,28.95,618380.0,24.4835,24.5173,24.4496,24.5173,618380.0
2019-07-15 13:30:00,28.95,29.09,28.91,29.06,1314540.0,24.5173,24.6359,24.4835,24.6105,1314540.0
2019-07-15 14:00:00,29.07,29.14,28.97,29.01,1283320.0,24.619,24.6783,24.5343,24.5682,1283320.0
2019-07-15 14:30:00,29.01,29.01,28.91,28.96,616980.0,24.5682,24.5682,24.4835,24.5258,616980.0
2019-07-15 15:00:00,28.95,28.96,28.87,28.9,711820.0,24.5173,24.5258,24.4496,24.475,711820.0
2019-07-15 15:30:00,28.9,28.96,28.8,28.84,1802750.0,24.475,24.5258,24.3903,24.4242,1802750.0
2019-07-16 09:30:00,28.7,28.78,28.44,28.63,1627130.0,24.3056,24.3734,24.0854,24.2463,1627130.0
2019-07-16 10:00:00,28.63,28.71,28.59,28.64,679310.0,24.2463,24.3141,24.2125,24.2548,679310.0
2019-07-16 10:30:00,28.65,28.65,28.51,28.53,833830.0,24.2633,24.2633,24.1447,24.1617,833830.0
2019-07-16 11:00:00,28.54,28.58,28.49,28.52,564730.0,24.1701,24.204,24.1278,24.1532,564730.0
2019-07-16 11:30:00,28.52,28.61,28.49,28.55,514530.0,24.1532,24.2294,24.1278,24.1786,514530.0
2019-07-16 12:00:00,28.56,28.58,28.24,28.29,771520.0,24.1871,24.204,23.9161,23.9584,771520.0
2019-07-16 12:30:00,28.29,28.39,28.28,28.38,673390.0,23.9584,24.0431,23.9499,24.0346,673390.0
2019-07-16 13:00:00,28.38,28.46,28.37,28.39,522160.0,24.0346,24.1024,24.0262,24.0431,522160.0
2019-07-16 13:30:00,28.39,28.44,28.38,28.38,288760.0,24.0431,24.0854,24.0346,24.0346,288760.0
2019-07-16 14:00:00,28.38,28.46,28.38,28.46,229770.0,24.0346,24.1024,24.0346,24.1024,229770.0
2019-07-16 14:30:00,28.45,28.5,28.41,28.46,363800.0,24.0939,24.1362,24.06,24.1024,363800.0
2019-07-16 15:00:00,28.45,28.5,28.44,28.44,352720.0,24.0939,24.1362,24.0854,24.0854,352720.0
2019-07-16 15:30:00,28.45,28.48,28.39,28.41,1226490.0,24.0939,24.1193,24.0431,24.06,1226490.0
2019-07-17 09:30:00,28.56,28.56,28.32,28.49,842410.0,24.1871,24.1871,23.9838,24.1278,842410.0
2019-07-17 10:00:00,28.49,28.65,28.48,28.55,1187360.0,24.1278,24.2633,24.1193,24.1786,1187360.0
2019-07-17 10:30:00,28.55,28.58,28.42,28.44,635550.0,24.1786,24.204,24.0685,24.0854,635550.0
2019-07-17 11:00:00,28.43,28.6,28.43,28.58,710760.0,24.077,24.2209,24.077,24.204,710760.0
2019-07-17 11:30:00,28.57,28.67,28.54,28.66,851650.0,24.1955,24.2802,24.1701,24.2717,851650.0
2019-07-17 12:00:00,28.66,28.68,28.58,28.62,630800.0,24.2717,24.2887,24.204,24.2379,630800.0
2019-07-17 12:30:00,28.61,28.64,28.58,28.6,451920.0,24.2294,24.2548,24.204,24.2209,451920.0
2019-07-17 13:00:00,28.59,28.67,28.59,28.67,373790.0,24.2125,24.2802,24.2125,24.2802,373790.0
2019-07-17 13:30:00,28.66,28.73,28.66,28.68,408120.0,24.2717,24.331,24.2717,24.2887,408120.0
2019-07-17 14:00:00,28.69,28.69,28.52,28.57,446680.0,24.2972,24.2972,24.1532,24.1955,446680.0
2019-07-17 14:30:00,28.56,28.66,28.55,28.66,770050.0,24.1871,24.2717,24.1786,24.2717,770050.0
2019-07-17 15:00:00,28.65,28.65,28.57,28.58,617130.0,24.2633,24.2633,24.1955,24.204,617130.0
2019-07-17 15:30:00,28.58,28.6,28.51,28.51,1673550.0,24.204,24.2209,24.1447,24.1447,1673550.0
2019-07-18 09:30:00,28.62,28.7,28.57,28.64,2083230.0,24.2379,24.3056,24.1955,24.2548,2083230.0
2019-07-18 10:00:00,28.65,28.7,28.61,28.66,1055700.0,24.2633,24.3056,24.2294,24.2717,1055700.0
2019-07-18 10:30:00,28.68,28.68,28.54,28.55,1058020.0,24.2887,24.2887,24.1701,24.1786,1058020.0
2019-07-18 11:00:00,28.55,28.57,28.38,28.41,390820.0,24.1786,24.1955,24.0346,24.06,390820.0
2019-07-18 11:30:00,28.42,28.49,28.38,28.49,723770.0,24.0685,24.1278,24.0346,24.1278,723770.0
2019-07-18 12:00:00,28.48,28.62,28.46,28.6,502470.0,24.1193,24.2379,24.1024,24.2209,502470.0
2019-07-18 12:30:00,28.6,28.74,28.57,28.74,1011070.0,24.2209,24.3395,24.1955,24.3395,1011070.0
2019-07-18 13:00:00,28.73,28.84,28.73,28.81,956240.0,24.331,24.4242,24.331,24.3988,956240.0
2019-07-18 13:30:00,28.81,28.89,28.8,28.82,510390.0,24.3988,24.4665,24.3903,24.4073,510390.0
2019-07-18 14:00:00,28.82,28.93,28.82,28.91,397050.0,24.4073,24.5004,24.4073,24.4835,397050.0
2019-07-18 14:30:00,28.91,29.01,28.91,29.01,812340.0,24.4835,24.5682,24.4835,24.5682,812340.0
2019-07-18 15:00:00,29.0,29.03,28.94,28.95,902300.0,24.5597,24.5851,24.5089,24.5173,902300.0
2019-07-18 15:30:00,28.94,28.98,28.91,28.98,2121540.0,24.5089,24.5428,24.4835,24.5428,2121540.0
2019-07-19 09:30:00,29.16,29.32,29.1,29.19,2656220.0,24.6952,24.8307,24.6444,24.7206,2656220.0
2019-07-19 10:00:00,29.18,29.24,29.08,29.13,1910420.0,24.7121,24.7629,24.6274,24.6698,1910420.0
2019-07-19 10:30:00,29.14,29.14,29.01,29.1,371040.0,24.6783,24.6783,24.5682,24.6444,371040.0
2019-07-19 11:00:00,29.1,29.22,29.08,29.16,364180.0,24.6444,24.746,24.6274,24.6952,364180.0
2019-07-19 11:30:00,29.16,29.17,28.99,29.12,881870.0,24.6952,24.7037,24.5512,24.6613,881870.0
2019-07-19 12:00:00,29.12,29.16,29.08,29.13,499380.0,24.6613,24.6952,24.6274,24.6698,499380.0
2019-07-19 12:30:00,29.13,29.22,29.12,29.18,627380.0,24.6698,24.746,24.6613,24.7121,627380.0
2019-07-19 13:00:00,29.18,29.2,29.16,29.19,287640.0,24.7121,24.7291,24.6952,24.7206,287640.0
2019-07-19 13:30:00,29.19,29.22,29.11,29.22,305770.0,24.7206,24.746,24.6528,24.746,305770.0
2019-07-19 14:00:00,29.23,29.27,29.12,29.12,834420.0,24.7545,24.7883,24.6613,24.6613,834420.0
2019-07-19 14:30:00,29.14,29.17,29.0,29.05,559950.0,24.6783,24.7037,24.5597,24.602,559950.0
2019-07-19 15:00:00,29.05,29.1,29.0,29.06,1046040.0,24.602,24.6444,24.5597,24.6105,1046040.0
2019-07-19 15:30:00,29.07,29.12,28.95,29.0,2834230.0,24.619,24.6613,24.5173,24.5597,2834230.0
2019-07-22 09:30:00,29.3,29.89,29.22,29.88,3395850.0,24.8138,25.3134,24.746,25.3049,3395850.0
2019-07-22 10:00:00,29.88,30.0,29.85,29.92,3168060.0,25.3049,25.4066,25.2795,25.3388,3168060.0
2019-07-22 10:30:00,29.92,29.98,29.72,29.73,2219500.0,25.3388,25.3896,25.1694,25.1779,2219500.0
2019-07-22 11:00:00,29.74,29.79,29.67,29.7,928500.0,25.1864,25.2287,25.1271,25.1525,928500.0
2019-07-22 11:30:00,29.7,29.73,29.5,29.5,1235350.0,25.1525,25.1779,24.9831,24.9831,1235350.0
2019-07-22 12:00:00,29.5,29.55,29.42,29.52,1049400.0,24.9831,25.0255,24.9154,25.0001,1049400.0
2019-07-22 12:30:00,29.51,29.66,29.51,29.62,965140.0,24.9916,25.1186,24.9916,25.0848,965140.0
2019-07-22 13:00:00,29.62,29.64,29.56,29.61,674250.0,25.0848,25.1017,25.0339,25.0763,674250.0
2019-07-22 13:30:00,29.62,29.7,29.62,29.7,526730.0,25.0848,25.1525,25.0848,25.1525,526730.0
2019-07-22 14:00:00,29.7,29.71,29.55,29.59,1119730.0,25.1525,25.161,25.0255,25.0594,1119730.0
2019-07-22 14:30:00,29.58,29.63,29.5,29.57,681640.0,25.0509,25.0932,24.9831,25.0424,681640.0
2019-07-22 15:00:00,29.57,29.63,29.56,29.61,629850.0,25.0424,25.0932,25.0339,25.0763,629850.0
2019-07-22 15:30:00,29.61,29.63,29.56,29.62,1560020.0,25.0763,25.0932,25.0339,25.0848,1560020.0
2019-07-23 09:30:00,29.95,30.1,29.92,30.05,2309010.0,25.3642,25.4913,25.3388,25.4489,2309010.0
2019-07-23 10:00:00,30.05,30.08,29.97,29.98,1542800.0,25.4489,25.4743,25.3812,25.3896,1542800.0
2019-07-23 10:30:00,29.98,30.18,29.98,30.18,1171930.0,25.3896,25.559,25.3896,25.559,1171930.0
2019-07-23 11:00:00,30.17,30.18,30.03,30.04,647680.0,25.5505,25.559,25.432,25.4405,647680.0
2019-07-23 11:30:00,30.03,30.07,29.95,29.98,637430.0,25.432,25.4659,25.3642,25.3896,637430.0
2019-07-23 12:00:00,29.98,30.1,29.96,30.01,630720.0,25.3896,25.4913,25.3727,25.415,630720.0
2019-07-23 12:30:00,30.0,30.04,29.98,30.03,425920.0,25.4066,25.4405,25.3896,25.432,425920.0
2019-07-23 13:00:00,30.02,30.03,29.96,30.02,484280.0,25.4235,25.432,25.3727,25.4235,484280.0
2019-07-23 13:30:00,30.02,30.18,30.01,30.16,879870.0,25.4235,25.559,25.415,25.5421,879870.0
2019-07-23 14:00:00,30.17,30.24,30.17,30.21,678870.0,25.5505,25.6098,25.5505,25.5844,678870.0
2019-07-23 14:30:00,30.2,30.21,30.12,30.13,492030.0,25.576,25.5844,25.5082,25.5167,492030.0
2019-07-23 15:00:00,30.13,30.14,30.06,30.08,627350.0,25.5167,25.5251,25.4574,25.4743,627350.0
2019-07-23 15:30:00,30.08,30.12,30.04,30.08,1492010.0,25.4743,25.5082,25.4405,25.4743,1492010.0
2019-07-24 09:30:00,30.12,30.49,30.05,30.28,2435440.0,25.5082,25.8215,25.4489,25.6437,2435440.0
2019-07-24 10:00:00,30.26,30.36,30.2,30.33,1209490.0,25.6268,25.7115,25.576,25.686,1209490.0
2019-07-24 10:30:00,30.33,30.48,30.3,30.31,940800.0,25.686,25.8131,25.6606,25.6691,940800.0
2019-07-24 11:00:00,30.3,30.34,30.24,30.33,331970.0,25.6606,25.6945,25.6098,25.686,331970.0
2019-07-24 11:30:00,30.34,30.36,30.26,30.29,305530.0,25.6945,25.7115,25.6268,25.6522,305530.0
2019-07-24 12:00:00,30.3,30.31,30.21,30.23,405350.0,25.6606,25.6691,25.5844,25.6014,405350.0
2019-07-24 12:30:00,30.24,30.31,30.23,30.29,321860.0,25.6098,25.6691,25.6014,25.6522,321860.0
2019-07-24 13:00:00,30.3,30.3,30.21,30.26,425040.0,25.6606,25.6606,25.5844,25.6268,425040.0
2019-07-24 13:30:00,30.27,30.32,30.26,30.31,522620.0,25.6352,25.6776,25.6268,25.6691,522620.0
2019-07-24 14:00:00,30.31,30.34,30.29,30.32,570510.0,25.6691,25.6945,25.6522,25.6776,570510.0
2019-07-24 14:30:00,30.32,30.34,30.28,30.32,749530.0,25.6776,25.6945,25.6437,25.6776,749530.0
2019-07-24 15:00:00,30.32,30.39,30.29,30.39,926230.0,25.6776,25.7369,25.6522,25.7369,926230.0
2019-07-24 15:30:00,30.39,30.41,30.32,30.38,2298940.0,25.7369,25.7538,25.6776,25.7284,2298940.0
2019-07-25 09:30:00,30.21,30.21,29.95,30.11,1304240.0,25.5844,25.5844,25.3642,25.4997,1304240.0
2019-07-25 10:00:00,30.12,30.14,30.06,30.14,728830.0,25.5082,25.5251,25.4574,25.5251,728830.0
2019-07-25 10:30:00,30.14,30.2,30.07,30.1,868740.0,25.5251,25.576,25.4659,25.4913,868740.0
2019-07-25 11:00:00,30.11,30.15,30.01,30.04,528180.0,25.4997,25.5336,25.415,25.4405,528180.0
2019-07-25 11:30:00,30.03,30.12,30.01,30.1,407220.0,25.432,25.5082,25.415,25.4913,407220.0
2019-07-25 12:00:00,30.1,30.13,30.04,30.12,296330.0,25.4913,25.5167,25.4405,25.5082,296330.0
2019-07-25 12:30:00,30.11,30.11,29.94,30.02,652890.0,25.4997,25.4997,25.3558,25.4235,652890.0
2019-07-25 13:00:00,30.01,30.04,29.95,29.96,358510.0,25.415,25.4405,25.3642,25.3727,358510.0
2019-07-25 13:30:00,29.95,30.06,29.95,29.99,402470.0,25.3642,25.4574,25.3642,25.3981,402470.0
2019-07-25 14:00:00,29.99,30.05,29.98,30.0,407390.0,25.3981,25.4489,25.3896,25.4066,407390.0
2019-07-25 14:30:00,29.99,30.01,29.95,29.97,948650.0,25.3981,25.415,25.3642,25.3812,948650.0
2019-07-25 15:00:00,29.96,30.05,29.94,30.03,724950.0,25.3727,25.4489,25.3558,25.432,724950.0
2019-07-25 15:30:00,30.03,30.1,30.0,30.04,1650860.0,25.432,25.4913,25.4066,25.4405,1650860.0
2019-07-26 09:30:00,30.16,30.24,30.05,30.08,835300.0,25.5421,25.6098,25.4489,25.4743,835300.0
2019-07-26 10:00:00,30.09,30.22,30.08,30.13,1027540.0,25.4828,25.5929,25.4743,25.5167,1027540.0
2019-07-26 10:30:00,30.14,30.23,30.09,30.17,685220.0,25.5251,25.6014,25.4828,25.5505,685220.0
2019-07-26 11:00:00,30.16,30.2,30.07,30.17,232860.0,25.5421,25.576,25.4659,25.5505,232860.0
2019-07-26 11:30:00,30.18,30.29,30.14,30.28,949310.0,25.559,25.6522,25.5251,25.6437,949310.0
2019-07-26 12:00:00,30.27,30.3,30.19,30.21,333080.0,25.6352,25.6606,25.5675,25.5844,333080.0
2019-07-26 12:30:00,30.21,30.24,30.18,30.19,689600.0,25.5844,25.6098,25.559,25.5675,689600.0
2019-07-26 13:00:00,30.2,30.22,30.17,30.18,190340.0,25.576,25.5929,25.5505,25.559,190340.0
2019-07-26 13:30:00,30.19,30.2,30.14,30.17,187760.0,25.5675,25.576,25.5251,25.5505,187760.0
2019-07-26 14:00:00,30.17,30.2,30.12,30.12,328130.0,25.5505,25.576,25.5082,25.5082,328130.0
2019-07-26 14:30:00,30.12,30.23,30.12,30.22,304300.0,25.5082,25.6014,25.5082,25.5929,304300.0
2019-07-26 15:00:00,30.22,30.23,30.08,30.1,425060.0,25.5929,25.6014,25.4743,25.4913,425060.0
2019-07-26 15:30:00,30.1,30.14,30.08,30.09,726340.0,25.4913,25.5251,25.4743,25.4828,726340.0
2019-07-29 09:30:00,30.12,30.18,29.91,29.92,892280.0,25.5082,25.559,25.3304,25.3388,892280.0
2019-07-29 10:00:00,29.92,29.93,29.7,29.87,771540.0,25.3388,25.3473,25.1525,25.2965,771540.0
2019-07-29 10:30:00,29.87,30.03,29.85,30.01,953800.0,25.2965,25.432,25.2795,25.415,953800.0
2019-07-29 11:00:00,30.01,30.05,29.94,30.02,595400.0,25.415,25.4489,25.3558,25.4235,595400.0
2019-07-29 11:30:00,30.01,30.2,30.01,30.18,443250.0,25.415,25.576,25.415,25.559,443250.0
2019-07-29 12:00:00,30.19,30.19,30.04,30.1,391090.0,25.5675,25.5675,25.4405,25.4913,391090.0
2019-07-29 12:30:00,30.1,30.22,30.1,30.21,293470.0,25.4913,25.5929,25.4913,25.5844,293470.0
2019-07-29 13:00:00,30.21,30.24,30.15,30.17,283080.0,25.5844,25.6098,25.5336,25.5505,283080.0
2019-07-29 13:30:00,30.16,30.2,30.13,30.17,348680.0,25.5421,25.576,25.5167,25.5505,348680.0
2019-07-29 14:00:00,30.17,30.22,30.13,30.21,395700.0,25.5505,25.5929,25.5167,25.5844,395700.0
2019-07-29 14:30:00,30.21,30.24,30.14,30.21,537990.0,25.5844,25.6098,25.5251,25.5844,537990.0
2019-07-29 15:00:00,30.21,30.26,30.14,30.21,680620.0,25.5844,25.6268,25.5251,25.5844,680620.0
2019-07-29 15:30:00,30.21,30.22,30.16,30.16,566660.0,25.5844,25.5929,25.5421,25.5421,566660.0
2019-07-30 09:30:00,29.91,30.09,29.71,29.99,1544250.0,25.3304,25.4828,25.161,25.3981,1544250.0
2019-07-30 10:00:00,29.99,30.04,29.78,29.84,617390.0,25.3981,25.4405,25.2203,25.2711,617390.0
2019-07-30 10:30:00,29.83,29.92,29.82,29.88,329370.0,25.2626,25.3388,25.2541,25.3049,329370.0
2019-07-30 11:00:00,29.89,30.01,29.89,29.97,435410.0,25.3134,25.415,25.3134,25.3812,435410.0
2019-07-30 11:30:00,29.96,30.05,29.94,29.97,1073640.0,25.3727,25.4489,25.3558,25.3812,1073640.0
2019-07-30 12:00:00,29.97,30.01,29.95,29.97,413520.0,25.3812,25.415,25.3642,25.3812,413520.0
2019-07-30 12:30:00,29.97,29.99,29.93,29.95,147720.0,25.3812,25.3981,25.3473,25.3642,147720.0
2019-07-30 13:00:00,29.94,29.97,29.93,29.96,217570.0,25.3558,25.3812,25.3473,25.3727,217570.0
2019-07-30 13:30:00,29.96,30.01,29.96,29.99,204110.0,25.3727,25.415,25.3727,25.3981,204110.0
2019-07-30 14:00:00,29.99,30.09,29.99,30.02,159420.0,25.3981,25.4828,25.3981,25.4235,159420.0
2019-07-30 14:30:00,30.02,30.03,29.97,29.98,133450.0,25.4235,25.432,25.3812,25.3896,133450.0
2019-07-30 15:00:00,29.99,30.02,29.93,29.94,273760.0,25.3981,25.4235,25.3473,25.3558,273760.0
2019-07-30 15:30:00,29.94,29.98,29.91,29.96,747990.0,25.3558,25.3896,25.3304,25.3727,747990.0
2019-07-31 09:30:00,30.0,30.08,29.6,29.62,1296960.0,25.4066,25.4743,25.0678,25.0848,1296960.0
2019-07-31 10:00:00,29.61,29.71,29.55,29.67,910770.0,25.0763,25.161,25.0255,25.1271,910770.0
2019-07-31 10:30:00,29.68,29.71,29.58,29.64,600740.0,25.1356,25.161,25.0509,25.1017,600740.0
2019-07-31 11:00:00,29.65,29.67,29.59,29.6,461860.0,25.1102,25.1271,25.0594,25.0678,461860.0
2019-07-31 11:30:00,29.6,29.62,29.57,29.6,316260.0,25.0678,25.0848,25.0424,25.0678,316260.0
2019-07-31 12:00:00,29.6,29.63,29.56,29.57,571510.0,25.0678,25.0932,25.0339,25.0424,571510.0
2019-07-31 12:30:00,29.57,29.59,29.56,29.57,294490.0,25.0424,25.0594,25.0339,25.0424,294490.0
2019-07-31 13:00:00,29.57,29.59,29.49,29.53,515420.0,25.0424,25.0594,24.9747,25.0085,515420.0
2019-07-31 13:30:00,29.53,29.55,29.49,29.52,549540.0,25.0085,25.0255,24.9747,25.0001,549540.0
2019-07-31 14:00:00,29.51,29.51,29.36,29.39,1129830.0,24.9916,24.9916,24.8646,24.89,1129830.0
2019-07-31 14:30:00,29.39,29.47,28.67,28.94,1952800.0,24.89,24.9577,24.2802,24.5089,1952800.0
2019-07-31 15:00:00,28.94,29.2,28.9,29.18,1065720.0,24.5089,24.7291,24.475,24.7121,1065720.0
2019-07-31 15:30:00,29.17,29.18,28.98,29.0,1821970.0,24.7037,24.7121,24.5428,24.5597,1821970.0
2019-08-01 09:30:00,28.91,29.39,28.85,29.37,1129860.0,24.4835,24.89,24.4327,24.873,1129860.0
2019-08-01 10:00:00,29.39,29.57,29.35,29.56,792780.0,24.89,25.0424,24.8561,25.0339,792780.0
2019-08-01 10:30:00,29.55,29.72,29.52,29.7,432090.0,25.0255,25.1694,25.0001,25.1525,432090.0
2019-08-01 11:00:00,29.7,29.78,29.59,29.64,693730.0,25.1525,25.2203,25.0594,25.1017,693730.0
2019-08-01 11:30:00,29.63,29.68,29.55,29.58,673440.0,25.0932,25.1356,25.0255,25.0509,673440.0
2019-08-01 12:00:00,29.58,29.69,29.54,29.67,379540.0,25.0509,25.144,25.017,25.1271,379540.0
2019-08-01 12:30:00,29.68,29.74,29.67,29.7,350270.0,25.1356,25.1864,25.1271,25.1525,350270.0
2019-08-01 13:00:00,29.7,29.73,29.29,29.31,486310.0,25.1525,25.1779,24.8053,24.8222,486310.0
2019-08-01 13:30:00,29.35,29.45,28.7,28.96,1467050.0,24.8561,24.9408,24.3056,24.5258,1467050.0
2019-08-01 14:00:00,28.94,28.96,28.35,28.45,1364530.0,24.5089,24.5258,24.0092,24.0939,1364530.0
2019-08-01 14:30:00,28.44,28.54,28.23,28.43,1290550.0,24.0854,24.1701,23.9076,24.077,1290550.0
2019-08-01 15:00:00,28.43,28.6,28.38,28.55,852750.0,24.077,24.2209,24.0346,24.1786,852750.0
2019-08-01 15:30:00,28.55,28.66,28.45,28.52,2002470.0,24.1786,24.2717,24.0939,24.1532,2002470.0
2019-08-02 09:30:00,28.21,28.38,28.07,28.12,1342070.0,23.8906,24.0346,23.7721,23.8144,1342070.0
2019-08-02 10:00:00,28.12,28.19,27.82,27.84,1055010.0,23.8144,23.8737,23.5604,23.5773,1055010.0
2019-08-02 10:30:00,27.83,27.83,27.59,27.7,1594910.0,23.5688,23.5688,23.3656,23.4587,1594910.0
2019-08-02 11:00:00,27.7,27.9,27.69,27.82,868580.0,23.4587,23.6281,23.4503,23.5604,868580.0
2019-08-02 11:30:00,27.82,27.88,27.66,27.82,633560.0,23.5604,23.6112,23.4249,23.5604,633560.0
2019-08-02 12:00:00,27.82,28.02,27.79,28.01,484170.0,23.5604,23.7297,23.535,23.7213,484170.0
2019-08-02 12:30:00,28.0,28.0,27.85,27.87,428550.0,23.7128,23.7128,23.5858,23.6027,428550.0
2019-08-02 13:00:00,27.88,27.9,27.81,27.88,415790.0,23.6112,23.6281,23.5519,23.6112,415790.0
2019-08-02 13:30:00,27.88,27.89,27.77,27.78,397740.0,23.6112,23.6196,23.518,23.5265,397740.0
2019-08-02 14:00:00,27.76,27.88,27.74,27.8,417110.0,23.5096,23.6112,23.4926,23.5434,417110.0
2019-08-02 14:30:00,27.81,27.9,27.76,27.78,461540.0,23.5519,23.6281,23.5096,23.5265,461540.0
2019-08-02 15:00:00,27.79,27.93,27.7,27.9,664800.0,23.535,23.6535,23.4587,23.6281,664800.0
2019-08-02 15:30:00,27.89,27.96,27.77,27.86,2314540.0,23.6196,23.6789,23.518,23.5942,2314540.0
2019-08-05 09:30:00,27.2,27.22,26.93,27.04,1661770.0,23.0353,23.0522,22.8066,22.8998,1661770.0
2019-08-05 10:00:00,27.02,27.08,26.91,26.92,764590.0,22.8829,22.9337,22.7897,22.7982,764590.0
2019-08-05 10:30:00,26.91,26.94,26.81,26.91,720060.0,22.7897,22.8151,22.705,22.7897,720060.0
2019-08-05 11:00:00,26.93,27.04,26.88,26.95,948940.0,22.8066,22.8998,22.7643,22.8236,948940.0
2019-08-05 11:30:00,26.95,26.96,26.88,26.89,694590.0,22.8236,22.832,22.7643,22.7728,694590.0
2019-08-05 12:00:00,26.89,26.95,26.82,26.85,759620.0,22.7728,22.8236,22.7135,22.7389,759620.0
2019-08-05 12:30:00,26.86,26.86,26.69,26.7,954260.0,22.7474,22.7474,22.6034,22.6119,954260.0
2019-08-05 13:00:00,26.7,26.8,26.68,26.78,820850.0,22.6119,22.6965,22.5949,22.6796,820850.0
2019-08-05 13:30:00,26.76,26.79,26.59,26.63,917730.0,22.6627,22.6881,22.5187,22.5526,917730.0
2019-08-05 14:00:00,26.63,26.63,26.51,26.52,1098760.0,22.5526,22.5526,22.4509,22.4594,1098760.0
2019-08-05 14:30:00,26.52,26.59,26.46,26.5,986250.0,22.4594,22.5187,22.4086,22.4425,986250.0
2019-08-05 15:00:00,26.49,26.8,26.41,26.63,1348950.0,22.434,22.6965,22.3663,22.5526,1348950.0
2019-08-05 15:30:00,26.63,26.83,26.58,26.77,2970560.0,22.5526,22.7219,22.5102,22.6711,2970560.0
2019-08-06 09:30:00,27.01,27.22,26.59,26.78,2875040.0,22.8744,23.0522,22.5187,22.6796,2875040.0
2019-08-06 10:00:00,26.81,26.96,26.64,26.75,1252130.0,22.705,22.832,22.561,22.6542,1252130.0
2019-08-06 10:30:00,26.75,26.85,26.63,26.7,697890.0,22.6542,22.7389,22.5526,22.6119,697890.0
2019-08-06 11:00:00,26.71,26.71,26.51,26.58,854770.0,22.6203,22.6203,22.4509,22.5102,854770.0
2019-08-06 11:30:00,26.59,26.62,26.46,26.61,578210.0,22.5187,22.5441,22.4086,22.5356,578210.0
2019-08-06 12:00:00,26.63,26.7,26.53,26.56,504780.0,22.5526,22.6119,22.4679,22.4933,504780.0
2019-08-06 12:30:00,26.55,26.62,26.52,26.54,324980.0,22.4848,22.5441,22.4594,22.4764,324980.0
2019-08-06 13:00:00,26.53,26.61,26.51,26.58,438710.0,22.4679,22.5356,22.4509,22.5102,438710.0
2019-08-06 13:30:00,26.58,26.62,26.53,26.53,589300.0,22.5102,22.5441,22.4679,22.4679,589300.0
2019-08-06 14:00:00,26.53,26.7,26.49,26.69,862330.0,22.4679,22.6119,22.434,22.6034,862330.0
2019-08-06 14:30:00,26.69,26.75,26.64,26.66,585200.0,22.6034,22.6542,22.561,22.578,585200.0
2019-08-06 15:00:00,26.66,26.69,26.59,26.62,568780.0,22.578,22.6034,22.5187,22.5441,568780.0
2019-08-06 15:30:00,26.61,26.67,26.53,26.64,2028220.0,22.5356,22.5864,22.4679,22.561,2028220.0
2019-08-07 09:30:00,26.4,26.7,26.3,26.57,1726680.0,22.3578,22.6119,22.2731,22.5018,1726680.0
2019-08-07 10:00:00,26.57,26.78,26.51,26.7,922000.0,22.5018,22.6796,22.4509,22.6119,922000.0
2019-08-07 10:30:00,26.68,26.98,26.66,26.93,854860.0,22.5949,22.849,22.578,22.8066,854860.0
2019-08-07 11:00:00,26.9,26.91,26.74,26.78,550270.0,22.7812,22.7897,22.6457,22.6796,550270.0
2019-08-07 11:30:00,26.78,26.84,26.7,26.7,463510.0,22.6796,22.7304,22.6119,22.6119,463510.0
2019-08-07 12:00:00,26.71,26.75,26.64,26.71,455420.0,22.6203,22.6542,22.561,22.6203,455420.0
2019-08-07 12:30:00,26.71,26.87,26.69,26.84,358380.0,22.6203,22.7558,22.6034,22.7304,358380.0
2019-08-07 13:00:00,26.86,26.91,26.82,26.89,468210.0,22.7474,22.7897,22.7135,22.7728,468210.0
2019-08-07 13:30:00,26.9,27.22,26.9,27.14,1001510.0,22.7812,23.0522,22.7812,22.9845,1001510.0
2019-08-07 14:00:00,27.15,27.27,27.07,27.15,720350.0,22.993,23.0946,22.9252,22.993,720350.0
2019-08-07 14:30:00,27.15,27.25,27.13,27.18,507410.0,22.993,23.0776,22.976,23.0184,507410.0
2019-08-07 15:00:00,27.18,27.19,27.06,27.08,941870.0,23.0184,23.0268,22.9167,22.9337,941870.0
2019-08-07 15:30:00,27.08,27.13,26.9,27.01,2085210.0,22.9337,22.976,22.7812,22.8744,2085210.0
2019-08-08 09:30:00,27.04,27.1,26.25,26.61,4786330.0,22.8998,22.9506,22.2308,22.5356,4786330.0
2019-08-08 10:00:00,26.61,26.76,26.57,26.71,2091470.0,22.5356,22.6627,22.5018,22.6203,2091470.0
2019-08-08 10:30:00,26.72,26.82,26.67,26.82,2885320.0,22.6288,22.7135,22.5864,22.7135,2885320.0
2019-08-08 11:00:00,26.82,27.01,26.8,26.95,608360.0,22.7135,22.8744,22.6965,22.8236,608360.0
2019-08-08 11:30:00,26.95,27.1,26.94,27.09,463340.0,22.8236,22.9506,22.8151,22.9421,463340.0
2019-08-08 12:00:00,27.1,27.18,27.03,27.18,716470.0,22.9506,23.0184,22.8913,23.0184,716470.0
2019-08-08 12:30:00,27.18,27.26,27.11,27.13,542440.0,23.0184,23.0861,22.9591,22.976,542440.0
2019-08-08 13:00:00,27.14,27.14,26.91,26.93,859140.0,22.9845,22.9845,22.7897,22.8066,859140.0
2019-08-08 13:30:00,26.94,27.06,26.93,27.01,826230.0,22.8151,22.9167,22.8066,22.8744,826230.0
2019-08-08 14:00:00,27.0,27.05,26.9,26.92,584200.0,22.8659,22.9083,22.7812,22.7982,584200.0
2019-08-08 14:30:00,26.93,27.03,26.9,27.01,605360.0,22.8066,22.8913,22.7812,22.8744,605360.0
2019-08-08 15:00:00,27.01,27.09,27.01,27.02,551720.0,22.8744,22.9421,22.8744,22.8829,551720.0
2019-08-08 15:30:00,27.02,27.11,26.99,27.1,2293500.0,22.8829,22.9591,22.8574,22.9506,2293500.0
2019-08-09 09:30:00,26.96,28.06,26.96,27.65,3740720.0,22.832,23.7636,22.832,23.4164,3740720.0
2019-08-09 10:00:00,27.66,27.83,27.44,27.77,2243390.0,23.4249,23.5688,23.2385,23.518,2243390.0
2019-08-09 10:30:00,27.78,27.86,27.6,27.61,1031740.0,23.5265,23.5942,23.374,23.3825,1031740.0
2019-08-09 11:00:00,27.61,27.61,27.4,27.41,920340.0,23.3825,23.3825,23.2047,23.2131,920340.0
2019-08-09 11:30:00,27.41,27.59,27.41,27.52,1083600.0,23.2131,23.3656,23.2131,23.3063,1083600.0
2019-08-09 12:00:00,27.52,27.61,27.5,27.57,692840.0,23.3063,23.3825,23.2894,23.3486,692840.0
2019-08-09 12:30:00,27.57,27.93,27.56,27.83,1261430.0,23.3486,23.6535,23.3402,23.5688,1261430.0
2019-08-09 13:00:00,27.83,27.88,27.68,27.84,890580.0,23.5688,23.6112,23.4418,23.5773,890580.0
2019-08-09 13:30:00,27.85,28.01,27.85,27.87,951020.0,23.5858,23.7213,23.5858,23.6027,951020.0
2019-08-09 14:00:00,27.88,27.9,27.77,27.82,474510.0,23.6112,23.6281,23.518,23.5604,474510.0
2019-08-09 14:30:00,27.82,27.85,27.6,27.69,558220.0,23.5604,23.5858,23.374,23.4503,558220.0
2019-08-09 15:00:00,27.69,27.81,27.68,27.71,816840.0,23.4503,23.5519,23.4418,23.4672,816840.0
2019-08-09 15:30:00,27.71,27.79,27.55,27.59,3676190.0,23.4672,23.535,23.3317,23.3656,3676190.0
2019-08-12 09:30:00,27.34,27.54,27.25,27.38,1130470.0,23.1539,23.3232,23.0776,23.1877,1130470.0
2019-08-12 10:00:00,27.38,27.58,27.34,27.56,831120.0,23.1877,23.3571,23.1539,23.3402,831120.0
2019-08-12 10:30:00,27.57,27.67,27.53,27.63,745350.0,23.3486,23.4333,23.3148,23.3995,745350.0
2019-08-12 11:00:00,27.62,27.73,27.49,27.7,834040.0,23.391,23.4841,23.2809,23.4587,834040.0
2019-08-12 11:30:00,27.7,27.81,27.66,27.76,632950.0,23.4587,23.5519,23.4249,23.5096,632950.0
2019-08-12 12:00:00,27.76,27.8,27.68,27.77,427800.0,23.5096,23.5434,23.4418,23.518,427800.0
2019-08-12 12:30:00,27.76,27.8,27.63,27.68,369640.0,23.5096,23.5434,23.3995,23.4418,369640.0
2019-08-12 13:00:00,27.67,27.76,27.64,27.74,378320.0,23.4333,23.5096,23.4079,23.4926,378320.0
2019-08-12 13:30:00,27.74,27.82,27.7,27.8,641020.0,23.4926,23.5604,23.4587,23.5434,641020.0
2019-08-12 14:00:00,27.79,27.82,27.6,27.6,661730.0,23.535,23.5604,23.374,23.374,661730.0
2019-08-12 14:30:00,27.61,27.64,27.49,27.52,881770.0,23.3825,23.4079,23.2809,23.3063,881770.0
2019-08-12 15:00:00,27.52,27.6,27.49,27.57,535590.0,23.3063,23.374,23.2809,23.3486,535590.0
2019-08-12 15:30:00,27.57,27.63,27.54,27.58,1895580.0,23.3486,23.3995,23.3232,23.3571,1895580.0
2019-08-13 09:30:00,27.53,28.43,27.2,28.43,2160270.0,23.3148,24.077,23.0353,24.077,2160270.0
2019-08-13 10:00:00,28.43,28.55,28.16,28.47,1544510.0,24.077,24.1786,23.8483,24.1108,1544510.0
2019-08-13 10:30:00,28.49,28.49,28.18,28.19,980330.0,24.1278,24.1278,23.8652,23.8737,980330.0
2019-08-13 11:00:00,28.19,28.36,28.09,28.1,774780.0,23.8737,24.0177,23.789,23.7975,774780.0
2019-08-13 11:30:00,28.1,28.31,28.04,28.28,658080.0,23.7975,23.9753,23.7467,23.9499,658080.0
2019-08-13 12:00:00,28.3,28.3,28.19,28.2,468800.0,23.9669,23.9669,23.8737,23.8822,468800.0
2019-08-13 12:30:00,28.2,28.22,28.12,28.2,563320.0,23.8822,23.8991,23.8144,23.8822,563320.0
2019-08-13 13:00:00,28.19,28.26,28.14,28.21,539950.0,23.8737,23.933,23.8314,23.8906,539950.0
2019-08-13 13:30:00,28.2,28.24,28.18,28.22,383430.0,23.8822,23.9161,23.8652,23.8991,383430.0
2019-08-13 14:00:00,28.23,28.4,28.2,28.39,635770.0,23.9076,24.0516,23.8822,24.0431,635770.0
2019-08-13 14:30:00,28.39,28.45,28.38,28.4,603430.0,24.0431,24.0939,24.0346,24.0516,603430.0
2019-08-13 15:00:00,28.39,28.44,28.34,28.41,853360.0,24.0431,24.0854,24.0007,24.06,853360.0
2019-08-13 15:30:00,28.41,28.47,28.28,28.37,3288630.0,24.06,24.1108,23.9499,24.0262,3288630.0
2019-08-14 09:30:00,27.88,28.02,27.66,28.0,2099300.0,23.6112,23.7297,23.4249,23.7128,2099300.0
2019-08-14 10:00:00,27.99,28.0,27.71,27.82,1163740.0,23.7043,23.7128,23.4672,23.5604,1163740.0
2019-08-14 10:30:00,27.81,27.83,27.57,27.6,1138230.0,23.5519,23.5688,23.3486,23.374,1138230.0
2019-08-14 11:00:00,27.59,27.63,27.44,27.51,1051900.0,23.3656,23.3995,23.2385,23.2978,1051900.0
2019-08-14 11:30:00,27.5,27.58,27.4,27.43,762380.0,23.2894,23.3571,23.2047,23.2301,762380.0
2019-08-14 12:00:00,27.42,27.42,27.21,27.24,991340.0,23.2216,23.2216,23.0438,23.0692,991340.0
2019-08-14 12:30:00,27.24,27.31,27.12,27.13,948650.0,23.0692,23.1285,22.9675,22.976,948650.0
2019-08-14 13:00:00,27.13,27.4,27.09,27.35,1072380.0,22.976,23.2047,22.9421,23.1623,1072380.0
2019-08-14 13:30:00,27.35,27.39,27.24,27.25,716390.0,23.1623,23.1962,23.0692,23.0776,716390.0
2019-08-14 14:00:00,27.24,27.26,27.16,27.16,1036090.0,23.0692,23.0861,23.0014,23.0014,1036090.0
2019-08-14 14:30:00,27.15,27.19,27.06,27.15,983270.0,22.993,23.0268,22.9167,22.993,983270.0
2019-08-14 15:00:00,27.14,27.26,27.08,27.16,1129860.0,22.9845,23.0861,22.9337,23.0014,1129860.0
2019-08-14 15:30:00,27.15,27.23,27.04,27.14,2642110.0,22.993,23.0607,22.8998,22.9845,2642110.0
2019-08-15 09:30:00,27.2,27.28,26.83,27.07,1384550.0,23.0353,23.103,22.7219,22.9252,1384550.0
2019-08-15 10:00:00,27.08,27.11,26.87,27.04,885170.0,22.9337,22.9591,22.7558,22.8998,885170.0
2019-08-15 10:30:00,27.01,27.14,26.97,26.98,709720.0,22.8744,22.9845,22.8405,22.849,709720.0
2019-08-15 11:00:00,26.97,26.99,26.74,26.81,986230.0,22.8405,22.8574,22.6457,22.705,986230.0
2019-08-15 11:30:00,26.81,26.85,26.72,26.83,628260.0,22.705,22.7389,22.6288,22.7219,628260.0
2019-08-15 12:00:00,26.85,26.94,26.82,26.82,620110.0,22.7389,22.8151,22.7135,22.7135,620110.0
2019-08-15 12:30:00,26.83,26.84,26.74,26.75,388170.0,22.7219,22.7304,22.6457,22.6542,388170.0
2019-08-15 13:00:00,26.75,26.86,26.74,26.76,521970.0,22.6542,22.7474,22.6457,22.6627,521970.0
2019-08-15 13:30:00,26.75,26.77,26.49,26.5,857100.0,22.6542,22.6711,22.434,22.4425,857100.0
2019-08-15 14:00:00,26.5,26.65,26.49,26.64,633970.0,22.4425,22.5695,22.434,22.561,633970.0
2019-08-15 14:30:00,26.64,26.8,26.58,26.78,526570.0,22.561,22.6965,22.5102,22.6796,526570.0
2019-08-15 15:00:00,26.79,26.93,26.79,26.82,594160.0,22.6881,22.8066,22.6881,22.7135,594160.0
2019-08-15 15:30:00,26.82,26.95,26.82,26.85,1660370.0,22.7135,22.8236,22.7135,22.7389,1660370.0
2019-08-16 09:30:00,27.21,27.49,27.2,27.25,1918020.0,23.0438,23.2809,23.0353,23.0776,1918020.0
2019-08-16 10:00:00,27.23,27.48,27.23,27.29,849470.0,23.0607,23.2724,23.0607,23.1115,849470.0
2019-08-16 10:30:00,27.29,27.48,27.26,27.48,613270.0,23.1115,23.2724,23.0861,23.2724,613270.0
2019-08-16 11:00:00,27.49,27.51,27.43,27.45,821690.0,23.2809,23.2978,23.2301,23.247,821690.0
2019-08-16 11:30:00,27.46,27.57,27.44,27.52,1009790.0,23.2555,23.3486,23.2385,23.3063,1009790.0
2019-08-16 12:00:00,27.52,27.53,27.42,27.47,517060.0,23.3063,23.3148,23.2216,23.264,517060.0
2019-08-16 12:30:00,27.46,27.51,27.44,27.46,273040.0,23.2555,23.2978,23.2385,23.2555,273040.0
2019-08-16 13:00:00,27.45,27.57,27.45,27.57,343130.0,23.247,23.3486,23.247,23.3486,343130.0
2019-08-16 13:30:00,27.57,27.58,27.49,27.49,336100.0,23.3486,23.3571,23.2809,23.2809,336100.0
2019-08-16 14:00:00,27.49,27.5,27.43,27.46,432010.0,23.2809,23.2894,23.2301,23.2555,432010.0
2019-08-16 14:30:00,27.45,27.48,27.41,27.46,430210.0,23.247,23.2724,23.2131,23.2555,430210.0
2019-08-16 15:00:00,27.46,27.47,27.38,27.42,587310.0,23.2555,23.264,23.1877,23.2216,587310.0
2019-08-16 15:30:00,27.41,27.49,27.37,27.38,1841990.0,23.2131,23.2809,23.1793,23.1877,1841990.0
2019-08-19 09:30:00,27.95,28.0,27.67,27.67,1236930.0,23.6705,23.7128,23.4333,23.4333,1236930.0
2019-08-19 10:00:00,27.68,27.69,27.56,27.64,1332810.0,23.4418,23.4503,23.3402,23.4079,1332810.0
2019-08-19 10:30:00,27.65,27.87,27.65,27.83,640030.0,23.4164,23.6027,23.4164,23.5688,640030.0
2019-08-19 11:00:00,27.81,27.99,27.81,27.93,530300.0,23.5519,23.7043,23.5519,23.6535,530300.0
2019-08-19 11:30:00,27.92,27.99,27.89,27.93,512220.0,23.6451,23.7043,23.6196,23.6535,512220.0
2019-08-19 12:00:00,27.92,27.92,27.87,27.87,347960.0,23.6451,23.6451,23.6027,23.6027,347960.0
2019-08-19 12:30:00,27.87,27.97,27.85,27.95,343150.0,23.6027,23.6874,23.5858,23.6705,343150.0
2019-08-19 13:00:00,27.94,28.01,27.94,27.95,370510.0,23.662,23.7213,23.662,23.6705,370510.0
2019-08-19 13:30:00,27.95,27.98,27.92,27.96,295270.0,23.6705,23.6959,23.6451,23.6789,295270.0
2019-08-19 14:00:00,27.96,27.96,27.91,27.95,337730.0,23.6789,23.6789,23.6366,23.6705,337730.0
2019-08-19 14:30:00,27.95,27.96,27.9,27.91,360520.0,23.6705,23.6789,23.6281,23.6366,360520.0
2019-08-19 15:00:00,27.92,27.92,27.87,27.9,337040.0,23.6451,23.6451,23.6027,23.6281,337040.0
2019-08-19 15:30:00,27.9,27.96,27.85,27.88,1249090.0,23.6281,23.6789,23.5858,23.6112,1249090.0
2019-08-20 09:30:00,27.82,27.98,27.7,27.94,751580.0,23.5604,23.6959,23.4587,23.662,751580.0
2019-08-20 10:00:00,27.93,28.24,27.92,28.2,832950.0,23.6535,23.9161,23.6451,23.8822,832950.0
2019-08-20 10:30:00,28.2,28.33,28.19,28.29,670010.0,23.8822,23.9923,23.8737,23.9584,670010.0
2019-08-20 11:00:00,28.29,28.5,28.26,28.42,1334040.0,23.9584,24.1362,23.933,24.0685,1334040.0
2019-08-20 11:30:00,28.42,28.44,28.36,28.4,383430.0,24.0685,24.0854,24.0177,24.0516,383430.0
2019-08-20 12:00:00,28.41,28.42,28.27,28.29,413510.0,24.06,24.0685,23.9415,23.9584,413510.0
2019-08-20 12:30:00,28.29,28.3,28.16,28.2,251680.0,23.9584,23.9669,23.8483,23.8822,251680.0
2019-08-20 13:00:00,28.2,28.23,28.17,28.2,232090.0,23.8822,23.9076,23.8568,23.8822,232090.0
2019-08-20 13:30:00,28.21,28.21,28.09,28.15,256270.0,23.8906,23.8906,23.789,23.8398,256270.0
2019-08-20 14:00:00,28.15,28.16,28.04,28.09,442170.0,23.8398,23.8483,23.7467,23.789,442170.0
2019-08-20 14:30:00,28.1,28.12,28.06,28.09,403020.0,23.7975,23.8144,23.7636,23.789,403020.0
2019-08-20 15:00:00,28.08,28.08,27.98,28.07,453990.0,23.7806,23.7806,23.6959,23.7721,453990.0
2019-08-20 15:30:00,28.08,28.19,28.02,28.04,2228700.0,23.7806,23.8737,23.7297,23.7467,2228700.0
2019-08-21 09:30:00,28.46,28.78,28.41,28.75,2479920.0,24.1024,24.3734,24.06,24.348,2479920.0
2019-08-21 10:00:00,28.75,28.83,28.68,28.71,2031370.0,24.348,24.4157,24.2887,24.3141,2031370.0
2019-08-21 10:30:00,28.68,28.75,28.63,28.68,978110.0,24.2887,24.348,24.2463,24.2887,978110.0
2019-08-21 11:00:00,28.67,28.79,28.64,28.74,1126980.0,24.2802,24.3818,24.2548,24.3395,1126980.0
2019-08-21 11:30:00,28.74,28.77,28.69,28.72,616760.0,24.3395,24.3649,24.2972,24.3226,616760.0
2019-08-21 12:00:00,28.72,28.73,28.66,28.68,446180.0,24.3226,24.331,24.2717,24.2887,446180.0
2019-08-21 12:30:00,28.66,28.7,28.6,28.68,282360.0,24.2717,24.3056,24.2209,24.2887,282360.0
2019-08-21 13:00:00,28.68,28.69,28.61,28.62,230840.0,24.2887,24.2972,24.2294,24.2379,230840.0
2019-08-21 13:30:00,28.62,28.66,28.59,28.65,549850.0,24.2379,24.2717,24.2125,24.2633,549850.0
2019-08-21 14:00:00,28.65,28.74,28.57,28.74,743390.0,24.2633,24.3395,24.1955,24.3395,743390.0
2019-08-21 14:30:00,28.75,28.78,28.67,28.71,958630.0,24.348,24.3734,24.2802,24.3141,958630.0
2019-08-21 15:00:00,28.71,28.77,28.67,28.68,659170.0,24.3141,24.3649,24.2802,24.2887,659170.0
2019-08-21 15:30:00,28.68,28.76,28.65,28.75,1281350.0,24.2887,24.3564,24.2633,24.348,1281350.0
2019-08-22 09:30:00,28.84,28.94,28.74,28.8,1468130.0,24.4242,24.5089,24.3395,24.3903,1468130.0
2019-08-22 10:00:00,28.79,28.8,28.59,28.63,601990.0,24.3818,24.3903,24.2125,24.2463,601990.0
2019-08-22 10:30:00,28.61,28.61,28.46,28.54,913510.0,24.2294,24.2294,24.1024,24.1701,913510.0
2019-08-22 11:00:00,28.57,28.65,28.54,28.64,392400.0,24.1955,24.2633,24.1701,24.2548,392400.0
2019-08-22 11:30:00,28.64,28.69,28.57,28.57,419450.0,24.2548,24.2972,24.1955,24.1955,419450.0
2019-08-22 12:00:00,28.58,28.69,28.58,28.67,354840.0,24.204,24.2972,24.204,24.2802,354840.0
2019-08-22 12:30:00,28.67,28.73,28.64,28.67,263020.0,24.2802,24.331,24.2548,24.2802,263020.0
2019-08-22 13:00:00,28.66,28.76,28.66,28.74,338420.0,24.2717,24.3564,24.2717,24.3395,338420.0
2019-08-22 13:30:00,28.74,28.8,28.73,28.77,329920.0,24.3395,24.3903,24.331,24.3649,329920.0
2019-08-22 14:00:00,28.78,28.79,28.72,28.74,200130.0,24.3734,24.3818,24.3226,24.3395,200130.0
2019-08-22 14:30:00,28.74,28.84,28.74,28.82,257440.0,24.3395,24.4242,24.3395,24.4073,257440.0
2019-08-22 15:00:00,28.81,28.82,28.74,28.77,285280.0,24.3988,24.4073,24.3395,24.3649,285280.0
2019-08-22 15:30:00,28.77,28.89,28.74,28.77,1042280.0,24.3649,24.4665,24.3395,24.3649,1042280.0
2019-08-23 09:30:00,28.4,28.48,28.03,28.16,1302580.0,24.0516,24.1193,23.7382,23.8483,1302580.0
2019-08-23 10:00:00,28.13,28.4,28.1,28.34,959870.0,23.8229,24.0516,23.7975,24.0007,959870.0
2019-08-23 10:30:00,28.34,28.55,28.3,28.38,466610.0,24.0007,24.1786,23.9669,24.0346,466610.0
2019-08-23 11:00:00,28.4,28.4,27.6,27.6,1243660.0,24.0516,24.0516,23.374,23.374,1243660.0
2019-08-23 11:30:00,27.62,27.64,27.28,27.32,1607690.0,23.391,23.4079,23.103,23.1369,1607690.0
2019-08-23 12:00:00,27.33,27.56,27.28,27.44,656200.0,23.1454,23.3402,23.103,23.2385,656200.0
2019-08-23 12:30:00,27.43,27.59,27.42,27.5,424100.0,23.2301,23.3656,23.2216,23.2894,424100.0
2019-08-23 13:00:00,27.49,27.5,27.3,27.31,545780.0,23.2809,23.2894,23.12,23.1285,545780.0
2019-08-23 13:30:00,27.31,27.44,27.31,27.38,750720.0,23.1285,23.2385,23.1285,23.1877,750720.0
2019-08-23 14:00:00,27.36,27.37,27.29,27.32,411020.0,23.1708,23.1793,23.1115,23.1369,411020.0
2019-08-23 14:30:00,27.32,27.35,27.15,27.3,679240.0,23.1369,23.1623,22.993,23.12,679240.0
2019-08-23 15:00:00,27.3,27.37,27.22,27.23,1087530.0,23.12,23.1793,23.0522,23.0607,1087530.0
2019-08-23 15:30:00,27.24,27.25,27.11,27.21,2474320.0,23.0692,23.0776,22.9591,23.0438,2474320.0
2019-08-26 09:30:00,27.7,27.75,27.5,27.73,1266840.0,23.4587,23.5011,23.2894,23.4841,1266840.0
2019-08-26 10:00:00,27.73,27.79,27.64,27.73,802380.0,23.4841,23.535,23.4079,23.4841,802380.0
2019-08-26 10:30:00,27.73,27.76,27.61,27.65,712500.0,23.4841,23.5096,23.3825,23.4164,712500.0
2019-08-26 11:00:00,27.65,27.79,27.6,27.62,628850.0,23.4164,23.535,23.374,23.391,628850.0
2019-08-26 11:30:00,27.62,27.7,27.57,27.69,462040.0,23.391,23.4587,23.3486,23.4503,462040.0
2019-08-26 12:00:00,27.69,27.75,27.63,27.71,257310.0,23.4503,23.5011,23.3995,23.4672,257310.0
2019-08-26 12:30:00,27.72,27.73,27.67,27.71,177060.0,23.4757,23.4841,23.4333,23.4672,177060.0
2019-08-26 13:00:00,27.71,27.74,27.67,27.69,208310.0,23.4672,23.4926,23.4333,23.4503,208310.0
2019-08-26 13:30:00,27.68,27.73,27.66,27.7,254610.0,23.4418,23.4841,23.4249,23.4587,254610.0
2019-08-26 14:00:00,27.71,27.71,27.63,27.67,362140.0,23.4672,23.4672,23.3995,23.4333,362140.0
2019-08-26 14:30:00,27.66,27.73,27.66,27.68,271650.0,23.4249,23.4841,23.4249,23.4418,271650.0
2019-08-26 15:00:00,27.7,27.75,27.61,27.66,401530.0,23.4587,23.5011,23.3825,23.4249,401530.0
2019-08-26 15:30:00,27.67,27.73,27.61,27.73,1264070.0,23.4333,23.4841,23.3825,23.4841,1264070.0
2019-08-27 09:30:00,27.92,28.02,27.78,27.92,744810.0,23.6451,23.7297,23.5265,23.6451,744810.0
2019-08-27 10:00:00,27.92,28.02,27.87,27.89,425110.0,23.6451,23.7297,23.6027,23.6196,425110.0
2019-08-27 10:30:00,27.89,27.94,27.85,27.9,447150.0,23.6196,23.662,23.5858,23.6281,447150.0
2019-08-27 11:00:00,27.91,27.98,27.72,27.72,461170.0,23.6366,23.6959,23.4757,23.4757,461170.0
2019-08-27 11:30:00,27.7,27.85,27.69,27.79,616760.0,23.4587,23.5858,23.4503,23.535,616760.0
2019-08-27 12:00:00,27.79,27.79,27.62,27.67,384080.0,23.535,23.535,23.391,23.4333,384080.0
2019-08-27 12:30:00,27.66,27.69,27.49,27.53,348950.0,23.4249,23.4503,23.2809,23.3148,348950.0
2019-08-27 13:00:00,27.52,27.65,27.5,27.64,300610.0,23.3063,23.4164,23.2894,23.4079,300610.0
2019-08-27 13:30:00,27.62,27.83,27.62,27.82,399410.0,23.391,23.5688,23.391,23.5604,399410.0
2019-08-27 14:00:00,27.83,27.86,27.7,27.71,274410.0,23.5688,23.5942,23.4587,23.4672,274410.0
2019-08-27 14:30:00,27.7,27.78,27.67,27.76,421430.0,23.4587,23.5265,23.4333,23.5096,421430.0
2019-08-27 15:00:00,27.77,27.82,27.68,27.7,446390.0,23.518,23.5604,23.4418,23.4587,446390.0
2019-08-27 15:30:00,27.71,27.74,27.55,27.56,1869170.0,23.4672,23.4926,23.3317,23.3402,1869170.0
2019-08-28 09:30:00,27.43,27.55,27.05,27.22,1173860.0,23.2301,23.3317,22.9083,23.0522,1173860.0
2019-08-28 10:00:00,27.21,27.35,27.15,27.18,658070.0,23.0438,23.1623,22.993,23.0184,658070.0
2019-08-28 10:30:00,27.19,27.3,27.18,27.18,764210.0,23.0268,23.12,23.0184,23.0184,764210.0
2019-08-28 11:00:00,27.19,27.34,27.14,27.34,576100.0,23.0268,23.1539,22.9845,23.1539,576100.0
2019-08-28 11:30:00,27.34,27.38,27.26,27.3,1027260.0,23.1539,23.1877,23.0861,23.12,1027260.0
2019-08-28 12:00:00,27.3,27.34,27.25,27.32,436250.0,23.12,23.1539,23.0776,23.1369,436250.0
2019-08-28 12:30:00,27.32,27.41,27.27,27.41,505860.0,23.1369,23.2131,23.0946,23.2131,505860.0
2019-08-28 13:00:00,27.4,27.42,27.29,27.41,374310.0,23.2047,23.2216,23.1115,23.2131,374310.0
2019-08-28 13:30:00,27.41,27.43,27.38,27.4,498520.0,23.2131,23.2301,23.1877,23.2047,498520.0
2019-08-28 14:00:00,27.41,27.43,27.39,27.41,283820.0,23.2131,23.2301,23.1962,23.2131,283820.0
2019-08-28 14:30:00,27.41,27.48,27.39,27.47,519330.0,23.2131,23.2724,23.1962,23.264,519330.0
2019-08-28 15:00:00,27.46,27.58,27.46,27.51,576860.0,23.2555,23.3571,23.2555,23.2978,576860.0
2019-08-28 15:30:00,27.51,27.64,27.47,27.61,2110250.0,23.2978,23.4079,23.264,23.3825,2110250.0
2019-08-29 09:30:00,28.15,28.48,28.11,28.48,1602910.0,23.8398,24.1193,23.806,24.1193,1602910.0
2019-08-29 10:00:00,28.47,28.55,28.41,28.52,1255210.0,24.1108,24.1786,24.06,24.1532,1255210.0
2019-08-29 10:30:00,28.53,28.53,28.24,28.41,728780.0,24.1617,24.1617,23.9161,24.06,728780.0
2019-08-29 11:00:00,28.41,28.45,28.36,28.4,540230.0,24.06,24.0939,24.0177,24.0516,540230.0
2019-08-29 11:30:00,28.4,28.45,28.39,28.42,583950.0,24.0516,24.0939,24.0431,24.0685,583950.0
2019-08-29 12:00:00,28.42,28.48,28.35,28.39,742910.0,24.0685,24.1193,24.0092,24.0431,742910.0
2019-08-29 12:30:00,28.39,28.49,28.38,28.46,511240.0,24.0431,24.1278,24.0346,24.1024,511240.0
2019-08-29 13:00:00,28.46,28.47,28.4,28.41,421680.0,24.1024,24.1108,24.0516,24.06,421680.0
2019-08-29 13:30:00,28.4,28.48,28.35,28.44,285330.0,24.0516,24.1193,24.0092,24.0854,285330.0
2019-08-29 14:00:00,28.46,28.53,28.37,28.43,605710.0,24.1024,24.1617,24.0262,24.077,605710.0
2019-08-29 14:30:00,28.43,28.52,28.4,28.44,493240.0,24.077,24.1532,24.0516,24.0854,493240.0
2019-08-29 15:00:00,28.44,28.47,28.4,28.43,472430.0,24.0854,24.1108,24.0516,24.077,472430.0
2019-08-29 15:30:00,28.43,28.47,28.3,28.35,1328800.0,24.077,24.1108,23.9669,24.0092,1328800.0
2019-08-30 09:30:00,28.55,28.58,28.37,28.49,941610.0,24.1786,24.204,24.0262,24.1278,941610.0
2019-08-30 10:00:00,28.5,28.59,28.42,28.44,479640.0,24.1362,24.2125,24.0685,24.0854,479640.0
2019-08-30 10:30:00,28.44,28.48,28.31,28.31,743000.0,24.0854,24.1193,23.9753,23.9753,743000.0
2019-08-30 11:00:00,28.31,28.33,27.99,28.09,944560.0,23.9753,23.9923,23.7043,23.789,944560.0
2019-08-30 11:30:00,28.1,28.21,28.08,28.17,362370.0,23.7975,23.8906,23.7806,23.8568,362370.0
2019-08-30 12:00:00,28.18,28.27,28.1,28.25,257240.0,23.8652,23.9415,23.7975,23.9245,257240.0
2019-08-30 12:30:00,28.26,28.33,28.24,28.31,251660.0,23.933,23.9923,23.9161,23.9753,251660.0
2019-08-30 13:00:00,28.29,28.31,28.17,28.21,251270.0,23.9584,23.9753,23.8568,23.8906,251270.0
2019-08-30 13:30:00,28.21,28.22,28.15,28.17,253850.0,23.8906,23.8991,23.8398,23.8568,253850.0
2019-08-30 14:00:00,28.18,28.29,28.18,28.24,335180.0,23.8652,23.9584,23.8652,23.9161,335180.0
2019-08-30 14:30:00,28.23,28.27,28.18,28.24,346070.0,23.9076,23.9415,23.8652,23.9161,346070.0
2019-08-30 15:00:00,28.24,28.28,28.17,28.24,305860.0,23.9161,23.9499,23.8568,23.9161,305860.0
2019-08-30 15:30:00,28.23,28.36,28.23,28.25,1826160.0,23.9076,24.0177,23.9076,23.9245,1826160.0
2019-09-03 09:30:00,28.01,28.09,27.78,27.88,944610.0,23.7213,23.789,23.5265,23.6112,944610.0
2019-09-03 10:00:00,27.86,27.87,27.42,27.54,1441560.0,23.5942,23.6027,23.2216,23.3232,1441560.0
2019-09-03 10:30:00,27.54,27.56,27.43,27.52,753790.0,23.3232,23.3402,23.2301,23.3063,753790.0
2019-09-03 11:00:00,27.51,27.52,27.31,27.32,1142350.0,23.2978,23.3063,23.1285,23.1369,1142350.0
2019-09-03 11:30:00,27.32,27.35,27.22,27.28,1240710.0,23.1369,23.1623,23.0522,23.103,1240710.0
2019-09-03 12:00:00,27.28,27.34,27.26,27.33,641970.0,23.103,23.1539,23.0861,23.1454,641970.0
2019-09-03 12:30:00,27.33,27.38,27.29,27.3,348910.0,23.1454,23.1877,23.1115,23.12,348910.0
2019-09-03 13:00:00,27.3,27.31,27.18,27.18,859910.0,23.12,23.1285,23.0184,23.0184,859910.0
2019-09-03 13:30:00,27.19,27.22,27.15,27.17,592410.0,23.0268,23.0522,22.993,23.0099,592410.0
2019-09-03 14:00:00,27.17,27.2,27.1,27.13,530920.0,23.0099,23.0353,22.9506,22.976,530920.0
2019-09-03 14:30:00,27.13,27.18,27.09,27.14,688390.0,22.976,23.0184,22.9421,22.9845,688390.0
2019-09-03 15:00:00,27.15,27.31,27.13,27.31,963450.0,22.993,23.1285,22.976,23.1285,963450.0
2019-09-03 15:30:00,27.31,27.43,27.29,27.4,2691180.0,23.1285,23.2301,23.1115,23.2047,2691180.0
2019-09-04 09:30:00,27.88,28.42,27.82,28.32,3208940.0,23.6112,24.0685,23.5604,23.9838,3208940.0
2019-09-04 10:00:00,28.32,28.38,28.15,28.29,924610.0,23.9838,24.0346,23.8398,23.9584,924610.0
2019-09-04 10:30:00,28.29,28.31,28.17,28.28,552900.0,23.9584,23.9753,23.8568,23.9499,552900.0
2019-09-04 11:00:00,28.28,28.31,28.19,28.27,566160.0,23.9499,23.9753,23.8737,23.9415,566160.0
2019-09-04 11:30:00,28.27,28.38,28.26,28.33,408400.0,23.9415,24.0346,23.933,23.9923,408400.0
2019-09-04 12:00:00,28.34,28.34,28.23,28.26,327210.0,24.0007,24.0007,23.9076,23.933,327210.0
2019-09-04 12:30:00,28.26,28.38,28.24,28.37,385080.0,23.933,24.0346,23.9161,24.0262,385080.0
2019-09-04 13:00:00,28.37,28.44,28.36,28.41,435550.0,24.0262,24.0854,24.0177,24.06,435550.0
2019-09-04 13:30:00,28.4,28.42,28.36,28.39,227240.0,24.0516,24.0685,24.0177,24.0431,227240.0
2019-09-04 14:00:00,28.4,28.41,28.29,28.29,559030.0,24.0516,24.06,23.9584,23.9584,559030.0
2019-09-04 14:30:00,28.29,28.29,28.25,28.27,579840.0,23.9584,23.9584,23.9245,23.9415,579840.0
2019-09-04 15:00:00,28.27,28.29,28.25,28.26,1315010.0,23.9415,23.9584,23.9245,23.933,1315010.0
2019-09-04 15:30:00,28.26,28.32,28.25,28.31,1494050.0,23.933,23.9838,23.9245,23.9753,1494050.0
2019-09-05 09:30:00,28.84,29.21,28.84,29.15,2228330.0,24.4242,24.7375,24.4242,24.6867,2228330.0
2019-09-05 10:00:00,29.15,29.31,29.14,29.24,877660.0,24.6867,24.8222,24.6783,24.7629,877660.0
2019-09-05 10:30:00,29.24,29.35,29.06,29.08,913110.0,24.7629,24.8561,24.6105,24.6274,913110.0
2019-09-05 11:00:00,29.09,29.18,29.08,29.17,507940.0,24.6359,24.7121,24.6274,24.7037,507940.0
2019-09-05 11:30:00,29.17,29.19,29.08,29.12,397030.0,24.7037,24.7206,24.6274,24.6613,397030.0
2019-09-05 12:00:00,29.12,29.15,28.99,29.04,564580.0,24.6613,24.6867,24.5512,24.5936,564580.0
2019-09-05 12:30:00,29.04,29.11,28.99,29.11,327970.0,24.5936,24.6528,24.5512,24.6528,327970.0
2019-09-05 13:00:00,29.11,29.14,28.95,29.13,397130.0,24.6528,24.6783,24.5173,24.6698,397130.0
2019-09-05 13:30:00,29.13,29.14,29.03,29.12,367470.0,24.6698,24.6783,24.5851,24.6613,367470.0
2019-09-05 14:00:00,29.12,29.28,29.11,29.22,723140.0,24.6613,24.7968,24.6528,24.746,723140.0
2019-09-05 14:30:00,29.21,29.29,29.21,29.26,599260.0,24.7375,24.8053,24.7375,24.7799,599260.0
2019-09-05 15:00:00,29.27,29.35,29.25,29.35,824000.0,24.7883,24.8561,24.7714,24.8561,824000.0
2019-09-05 15:30:00,29.35,29.37,29.05,29.11,2673490.0,24.8561,24.873,24.602,24.6528,2673490.0
2019-09-06 09:30:00,29.16,29.33,28.93,28.96,1248100.0,24.6952,24.8392,24.5004,24.5258,1248100.0
2019-09-06 10:00:00,28.96,29.2,28.93,29.2,498240.0,24.5258,24.7291,24.5004,24.7291,498240.0
2019-09-06 10:30:00,29.19,29.33,29.16,29.28,566830.0,24.7206,24.8392,24.6952,24.7968,566830.0
2019-09-06 11:00:00,29.28,29.29,29.24,29.27,400640.0,24.7968,24.8053,24.7629,24.7883,400640.0
2019-09-06 11:30:00,29.27,29.28,29.18,29.19,354370.0,24.7883,24.7968,24.7121,24.7206,354370.0
2019-09-06 12:00:00,29.19,29.25,29.12,29.13,516710.0,24.7206,24.7714,24.6613,24.6698,516710.0
2019-09-06 12:30:00,29.14,29.15,29.03,29.13,423640.0,24.6783,24.6867,24.5851,24.6698,423640.0
2019-09-06 13:00:00,29.11,29.18,29.11,29.18,378240.0,24.6528,24.7121,24.6528,24.7121,378240.0
2019-09-06 13:30:00,29.19,29.2,29.14,29.17,360160.0,24.7206,24.7291,24.6783,24.7037,360160.0
2019-09-06 14:00:00,29.19,29.2,29.12,29.2,292890.0,24.7206,24.7291,24.6613,24.7291,292890.0
2019-09-06 14:30:00,29.21,29.23,29.06,29.16,792830.0,24.7375,24.7545,24.6105,24.6952,792830.0
2019-09-06 15:00:00,29.17,29.22,29.16,29.21,412130.0,24.7037,24.746,24.6952,24.7375,412130.0
2019-09-06 15:30:00,29.21,29.23,29.14,29.21,1547980.0,24.7375,24.7545,24.6783,24.7375,1547980.0
2019-09-09 09:30:00,29.5,29.72,29.45,29.6,1937860.0,24.9831,25.1694,24.9408,25.0678,1937860.0
2019-09-09 10:00:00,29.61,29.64,29.41,29.48,1268150.0,25.0763,25.1017,24.9069,24.9662,1268150.0
2019-09-09 10:30:00,29.48,29.59,29.46,29.55,1220570.0,24.9662,25.0594,24.9493,25.0255,1220570.0
2019-09-09 11:00:00,29.56,29.65,29.55,29.58,660790.0,25.0339,25.1102,25.0255,25.0509,660790.0
2019-09-09 11:30:00,29.57,29.6,29.51,29.53,570480.0,25.0424,25.0678,24.9916,25.0085,570480.0
2019-09-09 12:00:00,29.53,29.54,29.37,29.38,671360.0,25.0085,25.017,24.873,24.8815,671360.0
2019-09-09 12:30:00,29.38,29.43,29.29,29.36,511590.0,24.8815,24.9239,24.8053,24.8646,511590.0
2019-09-09 13:00:00,29.37,29.41,29.35,29.38,451540.0,24.873,24.9069,24.8561,24.8815,451540.0
2019-09-09 13:30:00,29.38,29.38,29.22,29.22,501030.0,24.8815,24.8815,24.746,24.746,501030.0
2019-09-09 14:00:00,29.21,29.21,29.06,29.07,531270.0,24.7375,24.7375,24.6105,24.619,531270.0
2019-09-09 14:30:00,29.06,29.11,29.04,29.08,495880.0,24.6105,24.6528,24.5936,24.6274,495880.0
2019-09-09 15:00:00,29.08,29.25,29.06,29.24,669160.0,24.6274,24.7714,24.6105,24.7629,669160.0
2019-09-09 15:30:00,29.24,29.29,29.21,29.27,1423290.0,24.7629,24.8053,24.7375,24.7883,1423290.0
2019-09-10 09:30:00,29.14,29.17,28.92,29.03,1524990.0,24.6783,24.7037,24.4919,24.5851,1524990.0
2019-09-10 10:00:00,29.03,29.1,28.88,29.09,845200.0,24.5851,24.6444,24.4581,24.6359,845200.0
2019-09-10 10:30:00,29.1,29.15,28.98,29.01,935660.0,24.6444,24.6867,24.5428,24.5682,935660.0
2019-09-10 11:00:00,29.01,29.11,29.0,29.1,774110.0,24.5682,24.6528,24.5597,24.6444,774110.0
2019-09-10 11:30:00,29.1,29.19,29.01,29.17,1032750.0,24.6444,24.7206,24.5682,24.7037,1032750.0
2019-09-10 12:00:00,29.18,29.3,29.08,29.27,607750.0,24.7121,24.8138,24.6274,24.7883,607750.0
2019-09-10 12:30:00,29.27,29.36,29.26,29.3,507740.0,24.7883,24.8646,24.7799,24.8138,507740.0
2019-09-10 13:00:00,29.31,29.32,29.21,29.27,586300.0,24.8222,24.8307,24.7375,24.7883,586300.0
2019-09-10 13:30:00,29.27,29.42,29.27,29.33,559370.0,24.7883,24.9154,24.7883,24.8392,559370.0
2019-09-10 14:00:00,29.33,29.37,29.29,29.32,567870.0,24.8392,24.873,24.8053,24.8307,567870.0
2019-09-10 14:30:00,29.33,29.38,29.27,29.35,952600.0,24.8392,24.8815,24.7883,24.8561,952600.0
2019-09-10 15:00:00,29.35,29.38,29.3,29.31,871370.0,24.8561,24.8815,24.8138,24.8222,871370.0
2019-09-10 15:30:00,29.32,29.45,29.26,29.44,2344360.0,24.8307,24.9408,24.7799,24.9323,2344360.0
2019-09-11 09:30:00,29.63,29.67,29.46,29.57,1608110.0,25.0932,25.1271,24.9493,25.0424,1608110.0
2019-09-11 10:00:00,29.59,29.79,29.56,29.78,818440.0,25.0594,25.2287,25.0339,25.2203,818440.0
2019-09-11 10:30:00,29.76,29.83,29.75,29.76,621820.0,25.2033,25.2626,25.1949,25.2033,621820.0
2019-09-11 11:00:00,29.77,29.86,29.71,29.79,777060.0,25.2118,25.288,25.161,25.2287,777060.0
2019-09-11 11:30:00,29.8,29.86,29.78,29.82,545760.0,25.2372,25.288,25.2203,25.2541,545760.0
2019-09-11 12:00:00,29.82,29.87,29.76,29.81,456740.0,25.2541,25.2965,25.2033,25.2457,456740.0
2019-09-11 12:30:00,29.82,29.86,29.78,29.83,440870.0,25.2541,25.288,25.2203,25.2626,440870.0
2019-09-11 13:00:00,29.84,29.88,29.81,29.81,458400.0,25.2711,25.3049,25.2457,25.2457,458400.0
2019-09-11 13:30:00,29.81,29.84,29.69,29.73,649540.0,25.2457,25.2711,25.144,25.1779,649540.0
2019-09-11 14:00:00,29.73,29.8,29.72,29.79,436960.0,25.1779,25.2372,25.1694,25.2287,436960.0
2019-09-11 14:30:00,29.79,29.86,29.78,29.81,461640.0,25.2287,25.288,25.2203,25.2457,461640.0
2019-09-11 15:00:00,29.81,29.87,29.8,29.8,665140.0,25.2457,25.2965,25.2372,25.2372,665140.0
2019-09-11 15:30:00,29.81,29.86,29.76,29.8,2039650.0,25.2457,25.288,25.2033,25.2372,2039650.0
2019-09-12 09:30:00,30.01,30.14,29.65,29.78,2571820.0,25.415,25.5251,25.1102,25.2203,2571820.0
2019-09-12 10:00:00,29.79,30.22,29.79,30.19,1768870.0,25.2287,25.5929,25.2287,25.5675,1768870.0
2019-09-12 10:30:00,30.19,30.22,29.97,30.11,1859900.0,25.5675,25.5929,25.3812,25.4997,1859900.0
2019-09-12 11:00:00,30.12,30.14,29.96,30.04,953280.0,25.5082,25.5251,25.3727,25.4405,953280.0
2019-09-12 11:30:00,30.05,30.07,29.99,30.05,524670.0,25.4489,25.4659,25.3981,25.4489,524670.0
2019-09-12 12:00:00,30.04,30.07,29.99,30.0,854060.0,25.4405,25.4659,25.3981,25.4066,854060.0
2019-09-12 12:30:00,30.0,30.06,29.97,30.02,593130.0,25.4066,25.4574,25.3812,25.4235,593130.0
2019-09-12 13:00:00,30.03,30.08,29.98,30.01,1114830.0,25.432,25.4743,25.3896,25.415,1114830.0
2019-09-12 13:30:00,30.01,30.17,30.0,30.15,989440.0,25.415,25.5505,25.4066,25.5336,989440.0
2019-09-12 14:00:00,30.15,30.21,30.13,30.15,886950.0,25.5336,25.5844,25.5167,25.5336,886950.0
2019-09-12 14:30:00,30.15,30.23,30.13,30.22,1600960.0,25.5336,25.6014,25.5167,25.5929,1600960.0
2019-09-12 15:00:00,30.22,30.22,30.1,30.11,1043040.0,25.5929,25.5929,25.4913,25.4997,1043040.0
2019-09-12 15:30:00,30.11,30.15,30.01,30.07,3278160.0,25.4997,25.5336,25.415,25.4659,3278160.0
2019-09-13 09:30:00,29.8,29.8,28.54,28.71,10033180.0,25.2372,25.2372,24.1701,24.3141,10033180.0
2019-09-13 10:00:00,28.73,28.89,28.39,28.84,7292480.0,24.331,24.4665,24.0431,24.4242,7292480.0
2019-09-13 10:30:00,28.85,29.0,28.67,28.76,3419160.0,24.4327,24.5597,24.2802,24.3564,3419160.0
2019-09-13 11:00:00,28.77,29.18,28.66,29.01,4873750.0,24.3649,24.7121,24.2717,24.5682,4873750.0
2019-09-13 11:30:00,29.01,29.09,28.94,29.04,1838540.0,24.5682,24.6359,24.5089,24.5936,1838540.0
2019-09-13 12:00:00,29.04,29.16,28.93,29.11,1476100.0,24.5936,24.6952,24.5004,24.6528,1476100.0
2019-09-13 12:30:00,29.11,29.23,29.04,29.23,1726920.0,24.6528,24.7545,24.5936,24.7545,1726920.0
2019-09-13 13:00:00,29.23,29.36,29.18,29.33,2528560.0,24.7545,24.8646,24.7121,24.8392,2528560.0
2019-09-13 13:30:00,29.34,29.44,29.27,29.33,2246100.0,24.8476,24.9323,24.7883,24.8392,2246100.0
2019-09-13 14:00:00,29.32,29.36,29.25,29.33,1545480.0,24.8307,24.8646,24.7714,24.8392,1545480.0
2019-09-13 14:30:00,29.33,29.34,29.01,29.06,2672360.0,24.8392,24.8476,24.5682,24.6105,2672360.0
2019-09-13 15:00:00,29.05,29.07,28.89,28.94,1500670.0,24.602,24.619,24.4665,24.5089,1500670.0
2019-09-13 15:30:00,28.94,29.12,28.93,29.01,3498630.0,24.5089,24.6613,24.5004,24.5682,3498630.0
2019-09-16 09:30:00,28.68,28.86,28.57,28.72,1967080.0,24.2887,24.4411,24.1955,24.3226,1967080.0
2019-09-16 10:00:00,28.72,28.9,28.66,28.84,1274220.0,24.3226,24.475,24.2717,24.4242,1274220.0
2019-09-16 10:30:00,28.84,28.91,28.82,28.88,646020.0,24.4242,24.4835,24.4073,24.4581,646020.0
2019-09-16 11:00:00,28.88,29.02,28.84,29.0,1010840.0,24.4581,24.5766,24.4242,24.5597,1010840.0
2019-09-16 11:30:00,29.0,29.01,28.8,28.82,924750.0,24.5597,24.5682,24.3903,24.4073,924750.0
2019-09-16 12:00:00,28.81,28.85,28.79,28.85,330510.0,24.3988,24.4327,24.3818,24.4327,330510.0
2019-09-16 12:30:00,28.85,28.86,28.74,28.78,542890.0,24.4327,24.4411,24.3395,24.3734,542890.0
2019-09-16 13:00:00,28.77,28.87,28.75,28.87,342780.0,24.3649,24.4496,24.348,24.4496,342780.0
2019-09-16 13:30:00,28.88,28.95,28.86,28.95,563420.0,24.4581,24.5173,24.4411,24.5173,563420.0
2019-09-16 14:00:00,28.95,29.01,28.93,29.0,340810.0,24.5173,24.5682,24.5004,24.5597,340810.0
2019-09-16 14:30:00,29.0,29.03,28.97,28.99,446900.0,24.5597,24.5851,24.5343,24.5512,446900.0
2019-09-16 15:00:00,28.98,29.01,28.98,28.99,705170.0,24.5428,24.5682,24.5428,24.5512,705170.0
2019-09-16 15:30:00,28.99,29.03,28.85,28.85,2154740.0,24.5512,24.5851,24.4327,24.4327,2154740.0
2019-09-17 09:30:00,28.8,28.9,28.41,28.43,2666260.0,24.3903,24.475,24.06,24.077,2666260.0
2019-09-17 10:00:00,28.43,28.51,28.38,28.47,1606300.0,24.077,24.1447,24.0346,24.1108,1606300.0
2019-09-17 10:30:00,28.47,28.63,28.47,28.58,1130220.0,24.1108,24.2463,24.1108,24.204,1130220.0
2019-09-17 11:00:00,28.58,28.67,28.56,28.63,916050.0,24.204,24.2802,24.1871,24.2463,916050.0
2019-09-17 11:30:00,28.63,28.72,28.63,28.7,975860.0,24.2463,24.3226,24.2463,24.3056,975860.0
2019-09-17 12:00:00,28.7,28.73,28.64,28.66,779440.0,24.3056,24.331,24.2548,24.2717,779440.0
2019-09-17 12:30:00,28.67,28.71,28.62,28.64,742760.0,24.2802,24.3141,24.2379,24.2548,742760.0
2019-09-17 13:00:00,28.64,28.74,28.64,28.73,624710.0,24.2548,24.3395,24.2548,24.331,624710.0
2019-09-17 13:30:00,28.74,28.81,28.73,28.76,621860.0,24.3395,24.3988,24.331,24.3564,621860.0
2019-09-17 14:00:00,28.78,28.79,28.65,28.68,466650.0,24.3734,24.3818,24.2633,24.2887,466650.0
2019-09-17 14:30:00,28.69,28.75,28.69,28.74,439030.0,24.2972,24.348,24.2972,24.3395,439030.0
2019-09-17 15:00:00,28.74,28.77,28.69,28.77,684190.0,24.3395,24.3649,24.2972,24.3649,684190.0
2019-09-17 15:30:00,28.78,28.93,28.77,28.88,2924520.0,24.3734,24.5004,24.3649,24.4581,2924520.0
2019-09-18 09:30:00,28.82,29.08,28.81,29.0,1074320.0,24.4073,24.6274,24.3988,24.5597,1074320.0
2019-09-18 10:00:00,28.99,29.0,28.86,28.86,452720.0,24.5512,24.5597,24.4411,24.4411,452720.0
2019-09-18 10:30:00,28.86,28.87,28.66,28.67,519780.0,24.4411,24.4496,24.2717,24.2802,519780.0
2019-09-18 11:00:00,28.67,28.73,28.64,28.7,581190.0,24.2802,24.331,24.2548,24.3056,581190.0
2019-09-18 11:30:00,28.71,28.71,28.65,28.67,306890.0,24.3141,24.3141,24.2633,24.2802,306890.0
2019-09-18 12:00:00,28.67,28.78,28.66,28.77,408620.0,24.2802,24.3734,24.2717,24.3649,408620.0
2019-09-18 12:30:00,28.77,28.79,28.74,28.74,161430.0,24.3649,24.3818,24.3395,24.3395,161430.0
2019-09-18 13:00:00,28.75,28.75,28.65,28.66,245390.0,24.348,24.348,24.2633,24.2717,245390.0
2019-09-18 13:30:00,28.66,28.75,28.64,28.75,344450.0,24.2717,24.348,24.2548,24.348,344450.0
2019-09-18 14:00:00,28.78,28.78,28.43,28.49,1152110.0,24.3734,24.3734,24.077,24.1278,1152110.0
2019-09-18 14:30:00,28.51,28.59,28.39,28.55,1037230.0,24.1447,24.2125,24.0431,24.1786,1037230.0
2019-09-18 15:00:00,28.54,28.71,28.51,28.68,921470.0,24.1701,24.3141,24.1447,24.2887,921470.0
2019-09-18 15:30:00,28.68,28.79,28.67,28.78,1635950.0,24.2887,24.3818,24.2802,24.3734,1635950.0
2019-09-19 09:30:00,28.86,28.96,28.72,28.93,2301090.0,24.4411,24.5258,24.3226,24.5004,2301090.0
2019-09-19 10:00:00,28.95,28.97,28.85,28.95,929790.0,24.5173,24.5343,24.4327,24.5173,929790.0
2019-09-19 10:30:00,28.95,29.07,28.95,29.05,1063440.0,24.5173,24.619,24.5173,24.602,1063440.0
2019-09-19 11:00:00,29.05,29.11,29.03,29.06,1221280.0,24.602,24.6528,24.5851,24.6105,1221280.0
2019-09-19 11:30:00,29.05,29.1,28.98,29.01,551430.0,24.602,24.6444,24.5428,24.5682,551430.0
2019-09-19 12:00:00,29.02,29.08,28.96,28.98,546240.0,24.5766,24.6274,24.5258,24.5428,546240.0
2019-09-19 12:30:00,28.97,29.07,28.96,29.06,587790.0,24.5343,24.619,24.5258,24.6105,587790.0
2019-09-19 13:00:00,29.06,29.07,29.0,29.02,621720.0,24.6105,24.619,24.5597,24.5766,621720.0
2019-09-19 13:30:00,29.01,29.03,28.92,29.02,674300.0,24.5682,24.5851,24.4919,24.5766,674300.0
2019-09-19 14:00:00,29.02,29.07,29.01,29.05,545190.0,24.5766,24.619,24.5682,24.602,545190.0
2019-09-19 14:30:00,29.05,29.06,29.01,29.04,505360.0,24.602,24.6105,24.5682,24.5936,505360.0
2019-09-19 15:00:00,29.04,29.2,29.02,29.18,890160.0,24.5936,24.7291,24.5766,24.7121,890160.0
2019-09-19 15:30:00,29.18,29.19,29.03,29.07,1965430.0,24.7121,24.7206,24.5851,24.619,1965430.0
2019-09-20 09:30:00,28.77,28.84,28.51,28.59,6910320.0,24.592,24.6519,24.3698,24.4382,6910320.0
2019-09-20 10:00:00,28.59,28.68,28.56,28.65,1103690.0,24.4382,24.5151,24.4125,24.4895,1103690.0
2019-09-20 10:30:00,28.66,28.69,28.6,28.61,430630.0,24.498,24.5237,24.4467,24.4553,430630.0
2019-09-20 11:00:00,28.61,28.62,28.53,28.55,626530.0,24.4553,24.4638,24.3869,24.404,626530.0
2019-09-20 11:30:00,28.55,28.59,28.51,28.55,384650.0,24.404,24.4382,24.3698,24.404,384650.0
2019-09-20 12:00:00,28.55,28.65,28.55,28.59,556840.0,24.404,24.4895,24.404,24.4382,556840.0
2019-09-20 12:30:00,28.59,28.59,28.48,28.59,422210.0,24.4382,24.4382,24.3442,24.4382,422210.0
2019-09-20 13:00:00,28.6,28.61,28.18,28.43,1424990.0,24.4467,24.4553,24.0877,24.3014,1424990.0
2019-09-20 13:30:00,28.41,28.41,28.25,28.4,914160.0,24.2843,24.2843,24.1476,24.2758,914160.0
2019-09-20 14:00:00,28.42,28.47,28.38,28.46,480880.0,24.2929,24.3356,24.2587,24.3271,480880.0
2019-09-20 14:30:00,28.47,28.54,28.39,28.42,694580.0,24.3356,24.3954,24.2672,24.2929,694580.0
2019-09-20 15:00:00,28.42,28.46,28.4,28.42,372700.0,24.2929,24.3271,24.2758,24.2929,372700.0
2019-09-20 15:30:00,28.42,28.48,28.31,28.35,3050770.0,24.2929,24.3442,24.1988,24.233,3050770.0
2019-09-23 09:30:00,28.36,28.58,28.33,28.42,833730.0,24.2416,24.4296,24.2159,24.2929,833730.0
2019-09-23 10:00:00,28.42,28.45,28.21,28.44,982770.0,24.2929,24.3185,24.1134,24.31,982770.0
2019-09-23 10:30:00,28.45,28.47,28.33,28.37,356530.0,24.3185,24.3356,24.2159,24.2501,356530.0
2019-09-23 11:00:00,28.38,28.48,28.37,28.46,559430.0,24.2587,24.3442,24.2501,24.3271,559430.0
2019-09-23 11:30:00,28.47,28.54,28.46,28.54,669460.0,24.3356,24.3954,24.3271,24.3954,669460.0
2019-09-23 12:00:00,28.53,28.66,28.51,28.65,405460.0,24.3869,24.498,24.3698,24.4895,405460.0
2019-09-23 12:30:00,28.65,28.69,28.62,28.63,359860.0,24.4895,24.5237,24.4638,24.4724,359860.0
2019-09-23 13:00:00,28.67,28.71,28.63,28.68,434030.0,24.5066,24.5408,24.4724,24.5151,434030.0
2019-09-23 13:30:00,28.67,28.72,28.66,28.67,248420.0,24.5066,24.5493,24.498,24.5066,248420.0
2019-09-23 14:00:00,28.67,28.71,28.61,28.62,275260.0,24.5066,24.5408,24.4553,24.4638,275260.0
2019-09-23 14:30:00,28.62,28.69,28.6,28.65,331160.0,24.4638,24.5237,24.4467,24.4895,331160.0
2019-09-23 15:00:00,28.65,28.67,28.6,28.62,483680.0,24.4895,24.5066,24.4467,24.4638,483680.0
2019-09-23 15:30:00,28.62,28.63,28.53,28.54,1249410.0,24.4638,24.4724,24.3869,24.3954,1249410.0
2019-09-24 09:30:00,28.73,28.89,28.7,28.86,1182100.0,24.5579,24.6946,24.5322,24.669,1182100.0
2019-09-24 10:00:00,28.85,28.87,28.54,28.61,640740.0,24.6604,24.6775,24.3954,24.4553,640740.0
2019-09-24 10:30:00,28.6,28.66,28.46,28.52,558300.0,24.4467,24.498,24.3271,24.3784,558300.0
2019-09-24 11:00:00,28.51,28.53,28.43,28.49,420650.0,24.3698,24.3869,24.3014,24.3527,420650.0
2019-09-24 11:30:00,28.49,28.5,28.29,28.37,489310.0,24.3527,24.3613,24.1818,24.2501,489310.0
2019-09-24 12:00:00,28.36,28.49,28.16,28.27,543230.0,24.2416,24.3527,24.0706,24.1647,543230.0
2019-09-24 12:30:00,28.26,28.31,28.07,28.1,628530.0,24.1561,24.1988,23.9937,24.0193,628530.0
2019-09-24 13:00:00,28.09,28.24,28.08,28.12,678510.0,24.0108,24.139,24.0022,24.0364,678510.0
2019-09-24 13:30:00,28.12,28.24,28.12,28.15,483750.0,24.0364,24.139,24.0364,24.0621,483750.0
2019-09-24 14:00:00,28.15,28.31,27.98,28.29,786730.0,24.0621,24.1988,23.9168,24.1818,786730.0
2019-09-24 14:30:00,28.28,28.31,28.13,28.15,596940.0,24.1732,24.1988,24.045,24.0621,596940.0
2019-09-24 15:00:00,28.15,28.2,28.05,28.12,518100.0,24.0621,24.1048,23.9766,24.0364,518100.0
2019-09-24 15:30:00,28.11,28.29,28.06,28.24,2208620.0,24.0279,24.1818,23.9852,24.139,2208620.0
2019-09-25 09:30:00,27.18,27.32,27.09,27.14,6784480.0,23.2329,23.3526,23.156,23.1988,6784480.0
2019-09-25 10:00:00,27.15,27.23,27.0,27.2,3262690.0,23.2073,23.2757,23.0791,23.25,3262690.0
2019-09-25 10:30:00,27.19,27.32,27.12,27.29,3801040.0,23.2415,23.3526,23.1817,23.327,3801040.0
2019-09-25 11:00:00,27.3,27.36,27.25,27.32,1941900.0,23.3355,23.3868,23.2928,23.3526,1941900.0
2019-09-25 11:30:00,27.33,27.36,27.19,27.31,1587900.0,23.3612,23.3868,23.2415,23.3441,1587900.0
2019-09-25 12:00:00,27.31,27.35,27.25,27.34,1457380.0,23.3441,23.3783,23.2928,23.3697,1457380.0
2019-09-25 12:30:00,27.34,27.35,27.24,27.29,856730.0,23.3697,23.3783,23.2842,23.327,856730.0
2019-09-25 13:00:00,27.29,27.31,27.21,27.22,868320.0,23.327,23.3441,23.2586,23.2671,868320.0
2019-09-25 13:30:00,27.22,27.4,27.19,27.28,3407600.0,23.2671,23.421,23.2415,23.3184,3407600.0
2019-09-25 14:00:00,27.28,27.39,27.27,27.37,1401540.0,23.3184,23.4124,23.3099,23.3954,1401540.0
2019-09-25 14:30:00,27.36,27.45,27.34,27.42,2276310.0,23.3868,23.4637,23.3697,23.4381,2276310.0
2019-09-25 15:00:00,27.43,27.63,27.42,27.52,2648480.0,23.4466,23.6176,23.4381,23.5236,2648480.0
2019-09-25 15:30:00,27.53,27.72,27.52,27.58,7465360.0,23.5321,23.6945,23.5236,23.5749,7465360.0
2019-09-26 09:30:00,27.53,27.69,27.27,27.31,1593360.0,23.5321,23.6689,23.3099,23.3441,1593360.0
2019-09-26 10:00:00,27.32,27.44,27.29,27.44,1045990.0,23.3526,23.4552,23.327,23.4552,1045990.0
2019-09-26 10:30:00,27.46,27.64,27.45,27.56,1678600.0,23.4723,23.6261,23.4637,23.5578,1678600.0
2019-09-26 11:00:00,27.55,27.57,27.35,27.43,1021060.0,23.5492,23.5663,23.3783,23.4466,1021060.0
2019-09-26 11:30:00,27.44,27.56,27.41,27.53,295280.0,23.4552,23.5578,23.4295,23.5321,295280.0
2019-09-26 12:00:00,27.53,27.63,27.5,27.6,895910.0,23.5321,23.6176,23.5065,23.592,895910.0
2019-09-26 12:30:00,27.6,27.61,27.54,27.61,1289290.0,23.592,23.6005,23.5407,23.6005,1289290.0
2019-09-26 13:00:00,27.61,27.63,27.5,27.53,637750.0,23.6005,23.6176,23.5065,23.5321,637750.0
2019-09-26 13:30:00,27.54,27.65,27.54,27.65,442960.0,23.5407,23.6347,23.5407,23.6347,442960.0
2019-09-26 14:00:00,27.66,27.76,27.65,27.7,760700.0,23.6432,23.7287,23.6347,23.6774,760700.0
2019-09-26 14:30:00,27.7,27.72,27.63,27.63,1180610.0,23.6774,23.6945,23.6176,23.6176,1180610.0
2019-09-26 15:00:00,27.64,27.82,27.64,27.8,1044670.0,23.6261,23.78,23.6261,23.7629,1044670.0
2019-09-26 15:30:00,27.8,27.87,27.65,27.7,2316990.0,23.7629,23.8227,23.6347,23.6774,2316990.0
2019-09-27 09:30:00,27.66,27.86,27.53,27.65,2239130.0,23.6432,23.8142,23.5321,23.6347,2239130.0
2019-09-27 10:00:00,27.67,27.83,27.57,27.83,1767330.0,23.6518,23.7886,23.5663,23.7886,1767330.0
2019-09-27 10:30:00,27.83,28.08,27.82,28.08,1887580.0,23.7886,24.0022,23.78,24.0022,1887580.0
2019-09-27 11:00:00,28.08,28.13,27.99,28.06,1830960.0,24.0022,24.045,23.9253,23.9852,1830960.0
2019-09-27 11:30:00,28.05,28.05,27.62,27.91,1057890.0,23.9766,23.9766,23.609,23.8569,1057890.0
2019-09-27 12:00:00,27.91,27.92,27.75,27.76,491580.0,23.8569,23.8655,23.7202,23.7287,491580.0
2019-09-27 12:30:00,27.76,27.8,27.64,27.66,498430.0,23.7287,23.7629,23.6261,23.6432,498430.0
2019-09-27 13:00:00,27.64,27.69,27.59,27.64,330450.0,23.6261,23.6689,23.5834,23.6261,330450.0
2019-09-27 13:30:00,27.63,27.65,27.55,27.62,892760.0,23.6176,23.6347,23.5492,23.609,892760.0
2019-09-27 14:00:00,27.61,27.62,27.42,27.44,638360.0,23.6005,23.609,23.4381,23.4552,638360.0
2019-09-27 14:30:00,27.45,27.46,27.3,27.37,686760.0,23.4637,23.4723,23.3355,23.3954,686760.0
2019-09-27 15:00:00,27.39,27.41,27.3,27.35,885560.0,23.4124,23.4295,23.3355,23.3783,885560.0
2019-09-27 15:30:00,27.34,27.46,27.33,27.43,2107470.0,23.3697,23.4723,23.3612,23.4466,2107470.0
2019-09-30 09:30:00,27.58,27.62,27.31,27.32,1251420.0,23.5749,23.609,23.3441,23.3526,1251420.0
2019-09-30 10:00:00,27.33,27.43,27.25,27.42,1162860.0,23.3612,23.4466,23.2928,23.4381,1162860.0
2019-09-30 10:30:00,27.43,27.45,27.27,27.4,697550.0,23.4466,23.4637,23.3099,23.421,697550.0
2019-09-30 11:00:00,27.4,27.5,27.36,27.5,831530.0,23.421,23.5065,23.3868,23.5065,831530.0
2019-09-30 11:30:00,27.5,27.5,27.35,27.45,717900.0,23.5065,23.5065,23.3783,23.4637,717900.0
2019-09-30 12:00:00,27.46,27.54,27.45,27.54,459890.0,23.4723,23.5407,23.4637,23.5407,459890.0
2019-09-30 12:30:00,27.55,27.6,27.55,27.59,469550.0,23.5492,23.592,23.5492,23.5834,469550.0
2019-09-30 13:00:00,27.59,27.65,27.59,27.6,461870.0,23.5834,23.6347,23.5834,23.592,461870.0
2019-09-30 13:30:00,27.6,27.67,27.6,27.63,670720.0,23.592,23.6518,23.592,23.6176,670720.0
2019-09-30 14:00:00,27.64,27.65,27.57,27.57,710580.0,23.6261,23.6347,23.5663,23.5663,710580.0
2019-09-30 14:30:00,27.55,27.6,27.5,27.57,607330.0,23.5492,23.592,23.5065,23.5663,607330.0
2019-09-30 15:00:00,27.58,27.63,27.54,27.6,552880.0,23.5749,23.6176,23.5407,23.592,552880.0
2019-09-30 15:30:00,27.6,27.64,27.51,27.61,2325590.0,23.592,23.6261,23.515,23.6005,2325590.0
2019-10-01 09:30:00,27.83,27.93,27.67,27.92,1575550.0,23.7886,23.874,23.6518,23.8655,1575550.0
2019-10-01 10:00:00,27.91,27.96,27.57,27.81,2097170.0,23.8569,23.8997,23.5663,23.7715,2097170.0
2019-10-01 10:30:00,27.79,27.8,27.49,27.5,930420.0,23.7544,23.7629,23.4979,23.5065,930420.0
2019-10-01 11:00:00,27.5,27.58,27.34,27.58,1023790.0,23.5065,23.5749,23.3697,23.5749,1023790.0
2019-10-01 11:30:00,27.58,27.58,27.49,27.52,1176760.0,23.5749,23.5749,23.4979,23.5236,1176760.0
2019-10-01 12:00:00,27.52,27.56,27.46,27.53,850860.0,23.5236,23.5578,23.4723,23.5321,850860.0
2019-10-01 12:30:00,27.54,27.62,27.52,27.58,421360.0,23.5407,23.609,23.5236,23.5749,421360.0
2019-10-01 13:00:00,27.58,27.6,27.46,27.47,558550.0,23.5749,23.592,23.4723,23.4808,558550.0
2019-10-01 13:30:00,27.46,27.48,27.39,27.39,455590.0,23.4723,23.4894,23.4124,23.4124,455590.0
2019-10-01 14:00:00,27.39,27.49,27.36,27.47,345180.0,23.4124,23.4979,23.3868,23.4808,345180.0
2019-10-01 14:30:00,27.46,27.57,27.46,27.51,426460.0,23.4723,23.5663,23.4723,23.515,426460.0
2019-10-01 15:00:00,27.51,27.59,27.5,27.56,388810.0,23.515,23.5834,23.5065,23.5578,388810.0
2019-10-01 15:30:00,27.56,27.57,27.46,27.49,1804280.0,23.5578,23.5663,23.4723,23.4979,1804280.0
2019-10-02 09:30:00,27.35,27.38,27.09,27.15,1264600.0,23.3783,23.4039,23.156,23.2073,1264600.0
2019-10-02 10:00:00,27.13,27.35,27.08,27.24,964110.0,23.1902,23.3783,23.1475,23.2842,964110.0
2019-10-02 10:30:00,27.23,27.23,26.97,27.06,970370.0,23.2757,23.2757,23.0534,23.1304,970370.0
2019-10-02 11:00:00,27.05,27.1,26.97,27.01,617160.0,23.1218,23.1646,23.0534,23.0876,617160.0
2019-10-02 11:30:00,27.01,27.02,26.85,26.94,827310.0,23.0876,23.0962,22.9509,23.0278,827310.0
2019-10-02 12:00:00,26.93,26.98,26.89,26.96,697430.0,23.0192,23.062,22.9851,23.0449,697430.0
2019-10-02 12:30:00,26.96,26.97,26.85,26.91,467270.0,23.0449,23.0534,22.9509,23.0022,467270.0
2019-10-02 13:00:00,26.91,27.01,26.89,27.0,520330.0,23.0022,23.0876,22.9851,23.0791,520330.0
2019-10-02 13:30:00,27.01,27.01,26.86,26.89,579490.0,23.0876,23.0876,22.9594,22.9851,579490.0
2019-10-02 14:00:00,26.89,27.0,26.83,26.96,687220.0,22.9851,23.0791,22.9338,23.0449,687220.0
2019-10-02 14:30:00,26.97,27.03,26.92,27.02,532060.0,23.0534,23.1047,23.0107,23.0962,532060.0
2019-10-02 15:00:00,27.02,27.06,26.96,26.97,509290.0,23.0962,23.1304,23.0449,23.0534,509290.0
2019-10-02 15:30:00,26.96,27.04,26.92,27.0,1766660.0,23.0449,23.1133,23.0107,23.0791,1766660.0
2019-10-03 09:30:00,27.0,27.13,26.92,27.1,1125530.0,23.0791,23.1902,23.0107,23.1646,1125530.0
2019-10-03 10:00:00,27.09,27.09,26.72,26.93,1428080.0,23.156,23.156,22.8397,23.0192,1428080.0
2019-10-03 10:30:00,26.95,26.99,26.81,26.93,766310.0,23.0363,23.0705,22.9167,23.0192,766310.0
2019-10-03 11:00:00,26.95,27.23,26.93,27.16,816930.0,23.0363,23.2757,23.0192,23.2158,816930.0
2019-10-03 11:30:00,27.15,27.16,27.06,27.08,413720.0,23.2073,23.2158,23.1304,23.1475,413720.0
2019-10-03 12:00:00,27.08,27.2,27.08,27.17,607420.0,23.1475,23.25,23.1475,23.2244,607420.0
2019-10-03 12:30:00,27.16,27.29,27.15,27.29,549200.0,23.2158,23.327,23.2073,23.327,549200.0
2019-10-03 13:00:00,27.3,27.34,27.26,27.29,509600.0,23.3355,23.3697,23.3013,23.327,509600.0
2019-10-03 13:30:00,27.3,27.39,27.27,27.33,392950.0,23.3355,23.4124,23.3099,23.3612,392950.0
2019-10-03 14:00:00,27.34,27.36,27.3,27.35,251000.0,23.3697,23.3868,23.3355,23.3783,251000.0
2019-10-03 14:30:00,27.35,27.36,27.3,27.31,439020.0,23.3783,23.3868,23.3355,23.3441,439020.0
2019-10-03 15:00:00,27.31,27.32,27.27,27.31,474530.0,23.3441,23.3526,23.3099,23.3441,474530.0
2019-10-03 15:30:00,27.31,27.45,27.28,27.43,2175320.0,23.3441,23.4637,23.3184,23.4466,2175320.0
2019-10-04 09:30:00,27.85,28.06,27.52,27.91,3793480.0,23.8056,23.9852,23.5236,23.8569,3793480.0
2019-10-04 10:00:00,27.89,28.01,27.71,27.71,1981950.0,23.8398,23.9424,23.686,23.686,1981950.0
2019-10-04 10:30:00,27.71,27.98,27.71,27.88,725010.0,23.686,23.9168,23.686,23.8313,725010.0
2019-10-04 11:00:00,27.89,27.99,27.85,27.9,1779770.0,23.8398,23.9253,23.8056,23.8484,1779770.0
2019-10-04 11:30:00,27.91,27.99,27.89,27.91,652160.0,23.8569,23.9253,23.8398,23.8569,652160.0
2019-10-04 12:00:00,27.9,27.96,27.89,27.91,717620.0,23.8484,23.8997,23.8398,23.8569,717620.0
2019-10-04 12:30:00,27.92,27.93,27.85,27.91,547520.0,23.8655,23.874,23.8056,23.8569,547520.0
2019-10-04 13:00:00,27.91,27.98,27.91,27.98,757740.0,23.8569,23.9168,23.8569,23.9168,757740.0
2019-10-04 13:30:00,27.97,27.98,27.91,27.92,469010.0,23.9082,23.9168,23.8569,23.8655,469010.0
2019-10-04 14:00:00,27.93,27.98,27.9,27.96,489130.0,23.874,23.9168,23.8484,23.8997,489130.0
2019-10-04 14:30:00,27.96,27.99,27.94,27.96,470460.0,23.8997,23.9253,23.8826,23.8997,470460.0
2019-10-04 15:00:00,27.96,28.1,27.93,28.02,955440.0,23.8997,24.0193,23.874,23.951,955440.0
2019-10-04 15:30:00,28.02,28.17,28.01,28.15,2924700.0,23.951,24.0792,23.9424,24.0621,2924700.0
2019-10-07 09:30:00,28.0,28.1,27.75,27.87,1400670.0,23.9339,24.0193,23.7202,23.8227,1400670.0
2019-10-07 10:00:00,27.89,27.99,27.82,27.94,626620.0,23.8398,23.9253,23.78,23.8826,626620.0
2019-10-07 10:30:00,27.91,27.92,27.81,27.83,420060.0,23.8569,23.8655,23.7715,23.7886,420060.0
2019-10-07 11:00:00,27.83,27.9,27.77,27.79,659980.0,23.7886,23.8484,23.7373,23.7544,659980.0
2019-10-07 11:30:00,27.79,27.87,27.79,27.85,356440.0,23.7544,23.8227,23.7544,23.8056,356440.0
2019-10-07 12:00:00,27.85,27.87,27.75,27.76,332210.0,23.8056,23.8227,23.7202,23.7287,332210.0
2019-10-07 12:30:00,27.76,27.78,27.73,27.74,356550.0,23.7287,23.7458,23.7031,23.7116,356550.0
2019-10-07 13:00:00,27.74,27.78,27.63,27.7,596230.0,23.7116,23.7458,23.6176,23.6774,596230.0
2019-10-07 13:30:00,27.7,27.93,27.7,27.93,636860.0,23.6774,23.874,23.6774,23.874,636860.0
2019-10-07 14:00:00,27.93,27.94,27.73,27.79,377280.0,23.874,23.8826,23.7031,23.7544,377280.0
2019-10-07 14:30:00,27.78,27.78,27.63,27.67,655940.0,23.7458,23.7458,23.6176,23.6518,655940.0
2019-10-07 15:00:00,27.67,27.67,27.59,27.63,1124640.0,23.6518,23.6518,23.5834,23.6176,1124640.0
2019-10-07 15:30:00,27.64,27.68,27.57,27.61,2035450.0,23.6261,23.6603,23.5663,23.6005,2035450.0
2019-10-08 09:30:00,27.41,27.49,27.07,27.12,1697190.0,23.4295,23.4979,23.1389,23.1817,1697190.0
2019-10-08 10:00:00,27.11,27.15,26.99,27.07,1406300.0,23.1731,23.2073,23.0705,23.1389,1406300.0
2019-10-08 10:30:00,27.06,27.1,26.98,27.07,1525630.0,23.1304,23.1646,23.062,23.1389,1525630.0
2019-10-08 11:00:00,27.07,27.12,26.93,26.93,1082520.0,23.1389,23.1817,23.0192,23.0192,1082520.0
2019-10-08 11:30:00,26.94,27.03,26.89,27.02,820280.0,23.0278,23.1047,22.9851,23.0962,820280.0
2019-10-08 12:00:00,27.02,27.29,26.99,27.29,1287380.0,23.0962,23.327,23.0705,23.327,1287380.0
2019-10-08 12:30:00,27.27,27.35,27.19,27.28,523040.0,23.3099,23.3783,23.2415,23.3184,523040.0
2019-10-08 13:00:00,27.29,27.33,27.23,27.31,374730.0,23.327,23.3612,23.2757,23.3441,374730.0
2019-10-08 13:30:00,27.31,27.35,27.27,27.3,495280.0,23.3441,23.3783,23.3099,23.3355,495280.0
2019-10-08 14:00:00,27.3,27.34,27.25,27.33,509220.0,23.3355,23.3697,23.2928,23.3612,509220.0
2019-10-08 14:30:00,27.32,27.47,27.14,27.28,1091530.0,23.3526,23.4808,23.1988,23.3184,1091530.0
2019-10-08 15:00:00,27.28,27.39,27.18,27.27,818340.0,23.3184,23.4124,23.2329,23.3099,818340.0
2019-10-08 15:30:00,27.27,27.3,27.02,27.03,1924920.0,23.3099,23.3355,23.0962,23.1047,1924920.0
2019-10-09 09:30:00,27.39,27.4,27.2,27.36,1138280.0,23.4124,23.421,23.25,23.3868,1138280.0
2019-10-09 10:00:00,27.34,27.41,27.29,27.38,603920.0,23.3697,23.4295,23.327,23.4039,603920.0
2019-10-09 10:30:00,27.38,27.4,27.28,27.35,554260.0,23.4039,23.421,23.3184,23.3783,554260.0
2019-10-09 11:00:00,27.35,27.38,27.27,27.34,715310.0,23.3783,23.4039,23.3099,23.3697,715310.0
2019-10-09 11:30:00,27.33,27.46,27.33,27.41,592120.0,23.3612,23.4723,23.3612,23.4295,592120.0
2019-10-09 12:00:00,27.41,27.46,27.37,27.39,356330.0,23.4295,23.4723,23.3954,23.4124,356330.0
2019-10-09 12:30:00,27.38,27.46,27.38,27.43,764860.0,23.4039,23.4723,23.4039,23.4466,764860.0
2019-10-09 13:00:00,27.43,27.49,27.35,27.36,391830.0,23.4466,23.4979,23.3783,23.3868,391830.0
2019-10-09 13:30:00,27.36,27.43,27.34,27.36,398690.0,23.3868,23.4466,23.3697,23.3868,398690.0
2019-10-09 14:00:00,27.36,27.45,27.33,27.42,826710.0,23.3868,23.4637,23.3612,23.4381,826710.0
2019-10-09 14:30:00,27.42,27.48,27.4,27.45,328280.0,23.4381,23.4894,23.421,23.4637,328280.0
2019-10-09 15:00:00,27.45,27.49,27.44,27.47,1022090.0,23.4637,23.4979,23.4552,23.4808,1022090.0
2019-10-09 15:30:00,27.48,27.49,27.28,27.32,2108990.0,23.4894,23.4979,23.3184,23.3526,2108990.0
2019-10-10 09:30:00,27.42,27.88,27.36,27.8,1329010.0,23.4381,23.8313,23.3868,23.7629,1329010.0
2019-10-10 10:00:00,27.82,27.84,27.76,27.77,1048960.0,23.78,23.7971,23.7287,23.7373,1048960.0
2019-10-10 10:30:00,27.78,27.86,27.71,27.83,549860.0,23.7458,23.8142,23.686,23.7886,549860.0
2019-10-10 11:00:00,27.82,27.85,27.79,27.81,581250.0,23.78,23.8056,23.7544,23.7715,581250.0
2019-10-10 11:30:00,27.81,27.85,27.78,27.82,1312180.0,23.7715,23.8056,23.7458,23.78,1312180.0
2019-10-10 12:00:00,27.82,27.84,27.62,27.63,704090.0,23.78,23.7971,23.609,23.6176,704090.0
2019-10-10 12:30:00,27.62,27.64,27.56,27.61,539790.0,23.609,23.6261,23.5578,23.6005,539790.0
2019-10-10 13:00:00,27.61,27.61,27.54,27.54,194990.0,23.6005,23.6005,23.5407,23.5407,194990.0
2019-10-10 13:30:00,27.53,27.62,27.45,27.58,303660.0,23.5321,23.609,23.4637,23.5749,303660.0
2019-10-10 14:00:00,27.6,27.6,27.38,27.54,369660.0,23.592,23.592,23.4039,23.5407,369660.0
2019-10-10 14:30:00,27.53,27.59,27.49,27.54,346880.0,23.5321,23.5834,23.4979,23.5407,346880.0
2019-10-10 15:00:00,27.54,27.54,27.48,27.52,851780.0,23.5407,23.5407,23.4894,23.5236,851780.0
2019-10-10 15:30:00,27.52,27.53,27.4,27.46,1960600.0,23.5236,23.5321,23.421,23.4723,1960600.0
2019-10-11 09:30:00,27.95,28.33,27.91,28.29,2046430.0,23.8911,24.2159,23.8569,24.1818,2046430.0
2019-10-11 10:00:00,28.29,28.33,28.22,28.27,646590.0,24.1818,24.2159,24.1219,24.1647,646590.0
2019-10-11 10:30:00,28.28,28.34,28.23,28.33,630040.0,24.1732,24.2245,24.1305,24.2159,630040.0
2019-10-11 11:00:00,28.33,28.38,28.26,28.38,797830.0,24.2159,24.2587,24.1561,24.2587,797830.0
2019-10-11 11:30:00,28.38,28.41,28.24,28.29,868570.0,24.2587,24.2843,24.139,24.1818,868570.0
2019-10-11 12:00:00,28.29,28.3,28.19,28.27,719860.0,24.1818,24.1903,24.0963,24.1647,719860.0
2019-10-11 12:30:00,28.27,28.29,28.1,28.28,658610.0,24.1647,24.1818,24.0193,24.1732,658610.0
2019-10-11 13:00:00,28.27,28.33,28.18,28.25,954130.0,24.1647,24.2159,24.0877,24.1476,954130.0
2019-10-11 13:30:00,28.26,28.33,28.22,28.29,433200.0,24.1561,24.2159,24.1219,24.1818,433200.0
2019-10-11 14:00:00,28.28,28.32,28.22,28.3,812930.0,24.1732,24.2074,24.1219,24.1903,812930.0
2019-10-11 14:30:00,28.31,28.34,28.26,28.28,793210.0,24.1988,24.2245,24.1561,24.1732,793210.0
2019-10-11 15:00:00,28.29,28.31,28.22,28.28,810610.0,24.1818,24.1988,24.1219,24.1732,810610.0
2019-10-11 15:30:00,28.29,28.4,28.08,28.09,3003920.0,24.1818,24.2758,24.0022,24.0108,3003920.0
2019-10-14 09:30:00,28.04,28.24,28.0,28.14,645150.0,23.9681,24.139,23.9339,24.0535,645150.0
2019-10-14 10:00:00,28.14,28.16,27.99,28.04,569510.0,24.0535,24.0706,23.9253,23.9681,569510.0
2019-10-14 10:30:00,28.04,28.2,28.04,28.19,327980.0,23.9681,24.1048,23.9681,24.0963,327980.0
2019-10-14 11:00:00,28.19,28.2,28.1,28.11,273610.0,24.0963,24.1048,24.0193,24.0279,273610.0
2019-10-14 11:30:00,28.11,28.17,28.1,28.15,381990.0,24.0279,24.0792,24.0193,24.0621,381990.0
2019-10-14 12:00:00,28.15,28.18,28.1,28.11,281760.0,24.0621,24.0877,24.0193,24.0279,281760.0
2019-10-14 12:30:00,28.12,28.12,28.06,28.09,285950.0,24.0364,24.0364,23.9852,24.0108,285950.0
2019-10-14 13:00:00,28.09,28.11,28.05,28.08,164490.0,24.0108,24.0279,23.9766,24.0022,164490.0
2019-10-14 13:30:00,28.08,28.14,28.07,28.14,235330.0,24.0022,24.0535,23.9937,24.0535,235330.0
2019-10-14 14:00:00,28.14,28.25,28.13,28.2,703620.0,24.0535,24.1476,24.045,24.1048,703620.0
2019-10-14 14:30:00,28.22,28.23,28.17,28.2,173880.0,24.1219,24.1305,24.0792,24.1048,173880.0
2019-10-14 15:00:00,28.19,28.26,28.18,28.25,382630.0,24.0963,24.1561,24.0877,24.1476,382630.0
2019-10-14 15:30:00,28.24,28.24,28.16,28.16,1092780.0,24.139,24.139,24.0706,24.0706,1092780.0
2019-10-15 09:30:00,28.26,28.44,28.22,28.31,854070.0,24.1561,24.31,24.1219,24.1988,854070.0
2019-10-15 10:00:00,28.31,28.57,28.28,28.56,1524590.0,24.1988,24.4211,24.1732,24.4125,1524590.0
2019-10-15 10:30:00,28.56,28.75,28.55,28.75,778720.0,24.4125,24.575,24.404,24.575,778720.0
2019-10-15 11:00:00,28.74,28.78,28.67,28.74,1157640.0,24.5664,24.6006,24.5066,24.5664,1157640.0
2019-10-15 11:30:00,28.73,28.74,28.63,28.7,432170.0,24.5579,24.5664,24.4724,24.5322,432170.0
2019-10-15 12:00:00,28.72,28.77,28.68,28.69,640240.0,24.5493,24.592,24.5151,24.5237,640240.0
2019-10-15 12:30:00,28.71,28.75,28.7,28.75,233620.0,24.5408,24.575,24.5322,24.575,233620.0
2019-10-15 13:00:00,28.75,28.88,28.75,28.87,1221090.0,24.575,24.6861,24.575,24.6775,1221090.0
2019-10-15 13:30:00,28.88,28.92,28.86,28.91,749680.0,24.6861,24.7203,24.669,24.7117,749680.0
2019-10-15 14:00:00,28.91,28.99,28.89,28.94,791310.0,24.7117,24.7801,24.6946,24.7374,791310.0
2019-10-15 14:30:00,28.95,29.0,28.95,28.99,1073330.0,24.7459,24.7886,24.7459,24.7801,1073330.0
2019-10-15 15:00:00,28.98,28.99,28.94,28.99,683160.0,24.7716,24.7801,24.7374,24.7801,683160.0
2019-10-15 15:30:00,28.99,29.06,28.94,29.04,3002970.0,24.7801,24.8399,24.7374,24.8228,3002970.0
2019-10-16 09:30:00,28.74,28.92,28.65,28.83,1073840.0,24.5664,24.7203,24.4895,24.6433,1073840.0
2019-10-16 10:00:00,28.84,28.87,28.7,28.85,639040.0,24.6519,24.6775,24.5322,24.6604,639040.0
2019-10-16 10:30:00,28.85,28.95,28.82,28.94,402050.0,24.6604,24.7459,24.6348,24.7374,402050.0
2019-10-16 11:00:00,28.95,29.01,28.95,28.98,683740.0,24.7459,24.7972,24.7459,24.7716,683740.0
2019-10-16 11:30:00,28.98,28.99,28.87,28.88,956660.0,24.7716,24.7801,24.6775,24.6861,956660.0
2019-10-16 12:00:00,28.89,28.9,28.78,28.79,801130.0,24.6946,24.7032,24.6006,24.6091,801130.0
2019-10-16 12:30:00,28.8,28.84,28.76,28.79,435990.0,24.6177,24.6519,24.5835,24.6091,435990.0
2019-10-16 13:00:00,28.79,28.82,28.75,28.76,464150.0,24.6091,24.6348,24.575,24.5835,464150.0
2019-10-16 13:30:00,28.76,28.83,28.74,28.74,852840.0,24.5835,24.6433,24.5664,24.5664,852840.0
2019-10-16 14:00:00,28.74,28.84,28.73,28.83,558110.0,24.5664,24.6519,24.5579,24.6433,558110.0
2019-10-16 14:30:00,28.83,28.9,28.82,28.85,588980.0,24.6433,24.7032,24.6348,24.6604,588980.0
2019-10-16 15:00:00,28.85,28.88,28.76,28.78,1041490.0,24.6604,24.6861,24.5835,24.6006,1041490.0
2019-10-16 15:30:00,28.77,28.87,28.76,28.86,2221080.0,24.592,24.6775,24.5835,24.669,2221080.0
2019-10-17 09:30:00,29.01,29.16,28.99,29.09,1424770.0,24.7972,24.9254,24.7801,24.8656,1424770.0
2019-10-17 10:00:00,29.1,29.17,29.06,29.1,813110.0,24.8741,24.934,24.8399,24.8741,813110.0
2019-10-17 10:30:00,29.09,29.1,28.92,28.99,831080.0,24.8656,24.8741,24.7203,24.7801,831080.0
2019-10-17 11:00:00,28.98,29.03,28.9,28.98,552920.0,24.7716,24.8143,24.7032,24.7716,552920.0
2019-10-17 11:30:00,28.99,28.99,28.83,28.9,465100.0,24.7801,24.7801,24.6433,24.7032,465100.0
2019-10-17 12:00:00,28.9,28.95,28.83,28.92,379940.0,24.7032,24.7459,24.6433,24.7203,379940.0
2019-10-17 12:30:00,28.93,28.97,28.91,28.97,305490.0,24.7288,24.763,24.7117,24.763,305490.0
2019-10-17 13:00:00,28.97,29.02,28.93,28.98,465300.0,24.763,24.8057,24.7288,24.7716,465300.0
2019-10-17 13:30:00,28.98,29.02,28.98,29.0,332310.0,24.7716,24.8057,24.7716,24.7886,332310.0
2019-10-17 14:00:00,29.01,29.01,28.94,28.97,205790.0,24.7972,24.7972,24.7374,24.763,205790.0
2019-10-17 14:30:00,28.96,28.98,28.93,28.95,437510.0,24.7545,24.7716,24.7288,24.7459,437510.0
2019-10-17 15:00:00,28.95,28.96,28.87,28.91,298530.0,24.7459,24.7545,24.6775,24.7117,298530.0
2019-10-17 15:30:00,28.91,28.96,28.87,28.95,1323880.0,24.7117,24.7545,24.6775,24.7459,1323880.0
2019-10-18 09:30:00,28.95,28.99,28.86,28.99,1907360.0,24.7459,24.7801,24.669,24.7801,1907360.0
2019-10-18 10:00:00,28.97,28.98,28.81,28.83,495310.0,24.763,24.7716,24.6262,24.6433,495310.0
2019-10-18 10:30:00,28.84,28.84,28.66,28.73,757540.0,24.6519,24.6519,24.498,24.5579,757540.0
2019-10-18 11:00:00,28.74,28.83,28.73,28.76,350660.0,24.5664,24.6433,24.5579,24.5835,350660.0
2019-10-18 11:30:00,28.76,28.8,28.54,28.55,659950.0,24.5835,24.6177,24.3954,24.404,659950.0
2019-10-18 12:00:00,28.54,28.63,28.4,28.47,553220.0,24.3954,24.4724,24.2758,24.3356,553220.0
2019-10-18 12:30:00,28.47,28.59,28.45,28.57,551930.0,24.3356,24.4382,24.3185,24.4211,551930.0
2019-10-18 13:00:00,28.57,28.68,28.57,28.58,821020.0,24.4211,24.5151,24.4211,24.4296,821020.0
2019-10-18 13:30:00,28.57,28.67,28.56,28.63,464740.0,24.4211,24.5066,24.4125,24.4724,464740.0
2019-10-18 14:00:00,28.64,28.66,28.62,28.65,178390.0,24.4809,24.498,24.4638,24.4895,178390.0
2019-10-18 14:30:00,28.65,28.65,28.6,28.63,310620.0,24.4895,24.4895,24.4467,24.4724,310620.0
2019-10-18 15:00:00,28.64,28.7,28.63,28.69,937660.0,24.4809,24.5322,24.4724,24.5237,937660.0
2019-10-18 15:30:00,28.69,28.73,28.64,28.67,2315670.0,24.5237,24.5579,24.4809,24.5066,2315670.0
2019-10-21 09:30:00,28.84,29.0,28.71,28.85,719520.0,24.6519,24.7886,24.5408,24.6604,719520.0
2019-10-21 10:00:00,28.84,28.91,28.81,28.91,314060.0,24.6519,24.7117,24.6262,24.7117,314060.0
2019-10-21 10:30:00,28.92,29.0,28.9,29.0,477110.0,24.7203,24.7886,24.7032,24.7886,477110.0
2019-10-21 11:00:00,29.0,29.08,28.98,29.02,813920.0,24.7886,24.857,24.7716,24.8057,813920.0
2019-10-21 11:30:00,29.03,29.05,28.97,29.04,387420.0,24.8143,24.8314,24.763,24.8228,387420.0
2019-10-21 12:00:00,29.04,29.11,29.01,29.11,535970.0,24.8228,24.8827,24.7972,24.8827,535970.0
2019-10-21 12:30:00,29.11,29.14,29.09,29.1,294450.0,24.8827,24.9083,24.8656,24.8741,294450.0
2019-10-21 13:00:00,29.1,29.14,29.09,29.13,254700.0,24.8741,24.9083,24.8656,24.8998,254700.0
2019-10-21 13:30:00,29.14,29.19,29.08,29.1,832610.0,24.9083,24.9511,24.857,24.8741,832610.0
2019-10-21 14:00:00,29.1,29.13,29.1,29.11,185700.0,24.8741,24.8998,24.8741,24.8827,185700.0
2019-10-21 14:30:00,29.11,29.13,28.99,28.99,736390.0,24.8827,24.8998,24.7801,24.7801,736390.0
2019-10-21 15:00:00,28.99,29.01,28.95,28.97,496860.0,24.7801,24.7972,24.7459,24.763,496860.0
2019-10-21 15:30:00,28.96,28.98,28.9,28.96,1215840.0,24.7545,24.7716,24.7032,24.7545,1215840.0
2019-10-22 09:30:00,28.96,29.09,28.92,29.02,969380.0,24.7545,24.8656,24.7203,24.8057,969380.0
2019-10-22 10:00:00,29.03,29.05,28.83,28.83,788700.0,24.8143,24.8314,24.6433,24.6433,788700.0
2019-10-22 10:30:00,28.84,28.95,28.81,28.9,378500.0,24.6519,24.7459,24.6262,24.7032,378500.0
2019-10-22 11:00:00,28.88,28.94,28.84,28.89,371630.0,24.6861,24.7374,24.6519,24.6946,371630.0
2019-10-22 11:30:00,28.88,28.94,28.83,28.85,492220.0,24.6861,24.7374,24.6433,24.6604,492220.0
2019-10-22 12:00:00,28.85,28.93,28.83,28.92,358310.0,24.6604,24.7288,24.6433,24.7203,358310.0
2019-10-22 12:30:00,28.93,28.94,28.87,28.9,498370.0,24.7288,24.7374,24.6775,24.7032,498370.0
2019-10-22 13:00:00,28.9,28.91,28.84,28.84,385010.0,24.7032,24.7117,24.6519,24.6519,385010.0
2019-10-22 13:30:00,28.85,28.89,28.83,28.85,308350.0,24.6604,24.6946,24.6433,24.6604,308350.0
2019-10-22 14:00:00,28.85,28.98,28.85,28.92,843590.0,24.6604,24.7716,24.6604,24.7203,843590.0
2019-10-22 14:30:00,28.92,28.93,28.77,28.8,453760.0,24.7203,24.7288,24.592,24.6177,453760.0
2019-10-22 15:00:00,28.81,28.83,28.75,28.82,618030.0,24.6262,24.6433,24.575,24.6348,618030.0
2019-10-22 15:30:00,28.82,28.85,28.72,28.75,1354320.0,24.6348,24.6604,24.5493,24.575,1354320.0
2019-10-23 09:30:00,28.3,28.35,27.88,28.1,2091350.0,24.1903,24.233,23.8313,24.0193,2091350.0
2019-10-23 10:00:00,28.09,28.2,27.97,28.03,1141040.0,24.0108,24.1048,23.9082,23.9595,1141040.0
2019-10-23 10:30:00,28.04,28.11,27.96,28.09,1173570.0,23.9681,24.0279,23.8997,24.0108,1173570.0
2019-10-23 11:00:00,28.09,28.15,28.01,28.09,960010.0,24.0108,24.0621,23.9424,24.0108,960010.0
2019-10-23 11:30:00,28.09,28.2,28.06,28.13,797900.0,24.0108,24.1048,23.9852,24.045,797900.0
2019-10-23 12:00:00,28.13,28.17,28.03,28.06,971400.0,24.045,24.0792,23.9595,23.9852,971400.0
2019-10-23 12:30:00,28.05,28.18,28.05,28.14,481210.0,23.9766,24.0877,23.9766,24.0535,481210.0
2019-10-23 13:00:00,28.14,28.18,28.1,28.13,381730.0,24.0535,24.0877,24.0193,24.045,381730.0
2019-10-23 13:30:00,28.13,28.15,28.11,28.11,198210.0,24.045,24.0621,24.0279,24.0279,198210.0
2019-10-23 14:00:00,28.11,28.14,28.04,28.04,657690.0,24.0279,24.0535,23.9681,23.9681,657690.0
2019-10-23 14:30:00,28.05,28.05,27.95,27.97,952060.0,23.9766,23.9766,23.8911,23.9082,952060.0
2019-10-23 15:00:00,27.97,28.02,27.93,28.0,715170.0,23.9082,23.951,23.874,23.9339,715170.0
2019-10-23 15:30:00,28.01,28.07,27.97,28.03,1902970.0,23.9424,23.9937,23.9082,23.9595,1902970.0
2019-10-24 09:30:00,28.29,28.35,27.87,27.88,1488290.0,24.1818,24.233,23.8227,23.8313,1488290.0
2019-10-24 10:00:00,27.88,28.01,27.88,27.95,649170.0,23.8313,23.9424,23.8313,23.8911,649170.0
2019-10-24 10:30:00,27.95,28.04,27.89,27.99,573570.0,23.8911,23.9681,23.8398,23.9253,573570.0
2019-10-24 11:00:00,27.99,28.04,27.99,28.01,1239580.0,23.9253,23.9681,23.9253,23.9424,1239580.0
2019-10-24 11:30:00,28.01,28.04,27.93,28.03,1398600.0,23.9424,23.9681,23.874,23.9595,1398600.0
2019-10-24 12:00:00,28.03,28.06,27.92,27.99,432770.0,23.9595,23.9852,23.8655,23.9253,432770.0
2019-10-24 12:30:00,27.99,28.08,27.99,28.02,341750.0,23.9253,24.0022,23.9253,23.951,341750.0
2019-10-24 13:00:00,28.02,28.08,28.02,28.07,474510.0,23.951,24.0022,23.951,23.9937,474510.0
2019-10-24 13:30:00,28.06,28.09,27.97,28.08,820840.0,23.9852,24.0108,23.9082,24.0022,820840.0
2019-10-24 14:00:00,28.07,28.16,28.07,28.14,518590.0,23.9937,24.0706,23.9937,24.0535,518590.0
2019-10-24 14:30:00,28.14,28.19,28.14,28.17,319530.0,24.0535,24.0963,24.0535,24.0792,319530.0
2019-10-24 15:00:00,28.17,28.22,28.17,28.18,605600.0,24.0792,24.1219,24.0792,24.0877,605600.0
2019-10-24 15:30:00,28.18,28.24,28.16,28.23,1509840.0,24.0877,24.139,24.0706,24.1305,1509840.0
2019-10-25 09:30:00,28.33,28.64,28.32,28.62,1306770.0,24.2159,24.4809,24.2074,24.4638,1306770.0
2019-10-25 10:00:00,28.62,28.68,28.58,28.65,996680.0,24.4638,24.5151,24.4296,24.4895,996680.0
2019-10-25 10:30:00,28.65,28.72,28.58,28.71,495040.0,24.4895,24.5493,24.4296,24.5408,495040.0
2019-10-25 11:00:00,28.7,28.87,28.69,28.85,735070.0,24.5322,24.6775,24.5237,24.6604,735070.0
2019-10-25 11:30:00,28.86,28.95,28.83,28.89,667040.0,24.669,24.7459,24.6433,24.6946,667040.0
2019-10-25 12:00:00,28.9,28.92,28.79,28.91,679090.0,24.7032,24.7203,24.6091,24.7117,679090.0
2019-10-25 12:30:00,28.9,28.92,28.87,28.88,428080.0,24.7032,24.7203,24.6775,24.6861,428080.0
2019-10-25 13:00:00,28.89,29.06,28.87,29.06,814960.0,24.6946,24.8399,24.6775,24.8399,814960.0
2019-10-25 13:30:00,29.06,29.12,29.01,29.11,834780.0,24.8399,24.8912,24.7972,24.8827,834780.0
2019-10-25 14:00:00,29.11,29.14,28.96,29.01,918860.0,24.8827,24.9083,24.7545,24.7972,918860.0
2019-10-25 14:30:00,29.01,29.04,28.98,29.03,583000.0,24.7972,24.8228,24.7716,24.8143,583000.0
2019-10-25 15:00:00,29.03,29.09,29.01,29.03,729950.0,24.8143,24.8656,24.7972,24.8143,729950.0
2019-10-25 15:30:00,29.04,29.07,28.96,28.98,2820170.0,24.8228,24.8485,24.7545,24.7716,2820170.0
2019-10-28 09:30:00,29.12,29.25,29.05,29.16,913860.0,24.8912,25.0023,24.8314,24.9254,913860.0
2019-10-28 10:00:00,29.16,29.2,29.0,29.04,319990.0,24.9254,24.9596,24.7886,24.8228,319990.0
2019-10-28 10:30:00,29.03,29.06,28.92,28.94,739520.0,24.8143,24.8399,24.7203,24.7374,739520.0
2019-10-28 11:00:00,28.94,28.95,28.83,28.88,440200.0,24.7374,24.7459,24.6433,24.6861,440200.0
2019-10-28 11:30:00,28.9,29.02,28.88,29.01,458060.0,24.7032,24.8057,24.6861,24.7972,458060.0
2019-10-28 12:00:00,29.01,29.17,29.0,29.16,540340.0,24.7972,24.934,24.7886,24.9254,540340.0
2019-10-28 12:30:00,29.15,29.17,29.06,29.06,312150.0,24.9169,24.934,24.8399,24.8399,312150.0
2019-10-28 13:00:00,29.07,29.12,29.06,29.08,372020.0,24.8485,24.8912,24.8399,24.857,372020.0
2019-10-28 13:30:00,29.08,29.09,29.02,29.03,263610.0,24.857,24.8656,24.8057,24.8143,263610.0
2019-10-28 14:00:00,29.04,29.08,29.04,29.07,277300.0,24.8228,24.857,24.8228,24.8485,277300.0
2019-10-28 14:30:00,29.06,29.12,29.05,29.1,327730.0,24.8399,24.8912,24.8314,24.8741,327730.0
2019-10-28 15:00:00,29.09,29.16,29.09,29.15,382140.0,24.8656,24.9254,24.8656,24.9169,382140.0
2019-10-28 15:30:00,29.15,29.17,29.11,29.16,1051670.0,24.9169,24.934,24.8827,24.9254,1051670.0
2019-10-29 09:30:00,29.23,29.37,29.2,29.29,1194940.0,24.9852,25.1049,24.9596,25.0365,1194940.0
2019-10-29 10:00:00,29.27,29.34,29.17,29.17,1068730.0,25.0194,25.0793,24.934,24.934,1068730.0
2019-10-29 10:30:00,29.17,29.29,29.1,29.21,467870.0,24.934,25.0365,24.8741,24.9682,467870.0
2019-10-29 11:00:00,29.22,29.29,29.06,29.11,588030.0,24.9767,25.0365,24.8399,24.8827,588030.0
2019-10-29 11:30:00,29.11,29.11,28.94,28.99,475420.0,24.8827,24.8827,24.7374,24.7801,475420.0
2019-10-29 12:00:00,28.98,29.15,28.97,29.1,248830.0,24.7716,24.9169,24.763,24.8741,248830.0
2019-10-29 12:30:00,29.11,29.12,29.05,29.05,194250.0,24.8827,24.8912,24.8314,24.8314,194250.0
2019-10-29 13:00:00,29.07,29.1,29.04,29.07,173140.0,24.8485,24.8741,24.8228,24.8485,173140.0
2019-10-29 13:30:00,29.05,29.08,29.03,29.04,184220.0,24.8314,24.857,24.8143,24.8228,184220.0
2019-10-29 14:00:00,29.04,29.04,28.95,28.96,302780.0,24.8228,24.8228,24.7459,24.7545,302780.0
2019-10-29 14:30:00,28.96,28.97,28.84,28.84,487720.0,24.7545,24.763,24.6519,24.6519,487720.0
2019-10-29 15:00:00,28.84,28.89,28.84,28.89,365860.0,24.6519,24.6946,24.6519,24.6946,365860.0
2019-10-29 15:30:00,28.89,28.91,28.81,28.81,1055620.0,24.6946,24.7117,24.6262,24.6262,1055620.0
2019-10-30 09:30:00,29.0,29.06,28.75,28.81,683550.0,24.7886,24.8399,24.575,24.6262,683550.0
2019-10-30 10:00:00,28.83,28.9,28.65,28.9,497190.0,24.6433,24.7032,24.4895,24.7032,497190.0
2019-10-30 10:30:00,28.9,29.0,28.89,28.95,299450.0,24.7032,24.7886,24.6946,24.7459,299450.0
2019-10-30 11:00:00,28.95,29.01,28.9,28.97,501760.0,24.7459,24.7972,24.7032,24.763,501760.0
2019-10-30 11:30:00,28.97,28.97,28.86,28.88,374700.0,24.763,24.763,24.669,24.6861,374700.0
2019-10-30 12:00:00,28.88,28.9,28.85,28.89,335260.0,24.6861,24.7032,24.6604,24.6946,335260.0
2019-10-30 12:30:00,28.89,28.9,28.85,28.85,315200.0,24.6946,24.7032,24.6604,24.6604,315200.0
2019-10-30 13:00:00,28.86,28.95,28.86,28.95,333960.0,24.669,24.7459,24.669,24.7459,333960.0
2019-10-30 13:30:00,28.94,29.06,28.88,28.88,359000.0,24.7374,24.8399,24.6861,24.6861,359000.0
2019-10-30 14:00:00,28.86,29.05,28.83,28.97,537180.0,24.669,24.8314,24.6433,24.763,537180.0
2019-10-30 14:30:00,28.97,29.05,28.89,29.01,567420.0,24.763,24.8314,24.6946,24.7972,567420.0
2019-10-30 15:00:00,29.01,29.1,29.0,29.03,826350.0,24.7972,24.8741,24.7886,24.8143,826350.0
2019-10-30 15:30:00,29.03,29.08,28.99,29.02,4376250.0,24.8143,24.857,24.7801,24.8057,4376250.0
2019-10-31 09:30:00,28.98,29.1,28.92,29.03,1218640.0,24.7716,24.8741,24.7203,24.8143,1218640.0
2019-10-31 10:00:00,29.02,29.02,28.82,28.83,784010.0,24.8057,24.8057,24.6348,24.6433,784010.0
2019-10-31 10:30:00,28.84,29.06,28.78,29.06,606930.0,24.6519,24.8399,24.6006,24.8399,606930.0
2019-10-31 11:00:00,29.04,29.12,29.03,29.08,447460.0,24.8228,24.8912,24.8143,24.857,447460.0
2019-10-31 11:30:00,29.08,29.17,29.05,29.14,512040.0,24.857,24.934,24.8314,24.9083,512040.0
2019-10-31 12:00:00,29.13,29.13,29.03,29.11,339430.0,24.8998,24.8998,24.8143,24.8827,339430.0
2019-10-31 12:30:00,29.11,29.14,29.06,29.14,494910.0,24.8827,24.9083,24.8399,24.9083,494910.0
2019-10-31 13:00:00,29.14,29.26,29.13,29.25,551960.0,24.9083,25.0109,24.8998,25.0023,551960.0
2019-10-31 13:30:00,29.25,29.4,29.25,29.39,1263170.0,25.0023,25.1306,25.0023,25.122,1263170.0
2019-10-31 14:00:00,29.39,29.41,29.33,29.34,1285360.0,25.122,25.1391,25.0707,25.0793,1285360.0
2019-10-31 14:30:00,29.34,29.35,29.23,29.29,1303650.0,25.0793,25.0878,24.9852,25.0365,1303650.0
2019-10-31 15:00:00,29.29,29.37,29.24,29.28,1092070.0,25.0365,25.1049,24.9938,25.028,1092070.0
2019-10-31 15:30:00,29.28,29.32,29.24,29.29,4196280.0,25.028,25.0622,24.9938,25.0365,4196280.0
2019-11-01 09:30:00,29.26,29.4,29.21,29.29,2996480.0,25.0109,25.1306,24.9682,25.0365,2996480.0
2019-11-01 10:00:00,29.26,29.49,29.24,29.36,2100730.0,25.0109,25.2075,24.9938,25.0964,2100730.0
2019-11-01 10:30:00,29.36,29.43,29.31,29.34,767310.0,25.0964,25.1562,25.0536,25.0793,767310.0
2019-11-01 11:00:00,29.34,29.37,29.31,29.36,618490.0,25.0793,25.1049,25.0536,25.0964,618490.0
2019-11-01 11:30:00,29.35,29.42,29.35,29.42,449340.0,25.0878,25.1477,25.0878,25.1477,449340.0
2019-11-01 12:00:00,29.41,29.41,29.31,29.35,463170.0,25.1391,25.1391,25.0536,25.0878,463170.0
2019-11-01 12:30:00,29.35,29.36,29.32,29.36,425060.0,25.0878,25.0964,25.0622,25.0964,425060.0
2019-11-01 13:00:00,29.35,29.49,29.35,29.49,487880.0,25.0878,25.2075,25.0878,25.2075,487880.0
2019-11-01 13:30:00,29.48,29.63,29.48,29.59,1022330.0,25.1989,25.3272,25.1989,25.293,1022330.0
2019-11-01 14:00:00,29.6,29.63,29.54,29.56,528980.0,25.3015,25.3272,25.2502,25.2673,528980.0
2019-11-01 14:30:00,29.56,29.57,29.52,29.53,347590.0,25.2673,25.2759,25.2331,25.2417,347590.0
2019-11-01 15:00:00,29.54,29.55,29.51,29.53,361710.0,25.2502,25.2588,25.2246,25.2417,361710.0
2019-11-01 15:30:00,29.53,29.66,29.52,29.66,2201900.0,25.2417,25.3528,25.2331,25.3528,2201900.0
2019-11-04 09:30:00,29.95,30.24,29.91,30.04,3903040.0,25.6007,25.8486,25.5665,25.6776,3903040.0
2019-11-04 10:00:00,30.04,30.07,29.96,30.06,1249020.0,25.6776,25.7033,25.6092,25.6947,1249020.0
2019-11-04 10:30:00,30.08,30.11,30.0,30.07,1836020.0,25.7118,25.7375,25.6434,25.7033,1836020.0
2019-11-04 11:00:00,30.07,30.21,30.07,30.17,1211960.0,25.7033,25.8229,25.7033,25.7887,1211960.0
2019-11-04 11:30:00,30.16,30.16,30.06,30.06,1553340.0,25.7802,25.7802,25.6947,25.6947,1553340.0
2019-11-04 12:00:00,30.06,30.15,30.06,30.12,1659060.0,25.6947,25.7716,25.6947,25.746,1659060.0
2019-11-04 12:30:00,30.12,30.23,30.08,30.23,696940.0,25.746,25.84,25.7118,25.84,696940.0
2019-11-04 13:00:00,30.22,30.27,30.16,30.26,1447390.0,25.8315,25.8742,25.7802,25.8657,1447390.0
2019-11-04 13:30:00,30.26,30.31,30.23,30.31,940710.0,25.8657,25.9084,25.84,25.9084,940710.0
2019-11-04 14:00:00,30.31,30.43,30.28,30.42,1119500.0,25.9084,26.011,25.8828,26.0024,1119500.0
2019-11-04 14:30:00,30.41,30.5,30.4,30.47,1456530.0,25.9939,26.0708,25.9853,26.0452,1456530.0
2019-11-04 15:00:00,30.47,30.51,30.4,30.48,1886390.0,26.0452,26.0794,25.9853,26.0537,1886390.0
2019-11-04 15:30:00,30.48,30.55,30.41,30.51,2628860.0,26.0537,26.1136,25.9939,26.0794,2628860.0
2019-11-05 09:30:00,30.5,30.76,30.45,30.7,1836400.0,26.0708,26.2931,26.0281,26.2418,1836400.0
2019-11-05 10:00:00,30.71,30.85,30.63,30.71,1522130.0,26.2503,26.37,26.1819,26.2503,1522130.0
2019-11-05 10:30:00,30.7,30.96,30.69,30.95,1138990.0,26.2418,26.464,26.2332,26.4555,1138990.0
2019-11-05 11:00:00,30.96,31.13,30.95,31.07,2096740.0,26.464,26.6093,26.4555,26.558,2096740.0
2019-11-05 11:30:00,31.07,31.15,31.05,31.11,1152820.0,26.558,26.6264,26.5409,26.5922,1152820.0
2019-11-05 12:00:00,31.11,31.21,31.08,31.21,1212010.0,26.5922,26.6777,26.5666,26.6777,1212010.0
2019-11-05 12:30:00,31.2,31.29,31.14,31.29,1458480.0,26.6692,26.7461,26.6179,26.7461,1458480.0
2019-11-05 13:00:00,31.29,31.38,31.26,31.36,2093220.0,26.7461,26.823,26.7205,26.8059,2093220.0
2019-11-05 13:30:00,31.36,31.49,31.35,31.47,924570.0,26.8059,26.9171,26.7974,26.9,924570.0
2019-11-05 14:00:00,31.46,31.48,31.35,31.43,994310.0,26.8914,26.9085,26.7974,26.8658,994310.0
2019-11-05 14:30:00,31.44,31.48,31.33,31.38,815570.0,26.8743,26.9085,26.7803,26.823,815570.0
2019-11-05 15:00:00,31.38,31.43,31.34,31.39,1366060.0,26.823,26.8658,26.7888,26.8316,1366060.0
2019-11-05 15:30:00,31.38,31.68,31.35,31.41,8020030.0,26.823,27.0795,26.7974,26.8487,8020030.0
2019-11-06 09:30:00,31.21,31.43,30.98,31.17,1772670.0,26.6777,26.8658,26.4811,26.6435,1772670.0
2019-11-06 10:00:00,31.15,31.25,31.01,31.01,737580.0,26.6264,26.7119,26.5068,26.5068,737580.0
2019-11-06 10:30:00,31.01,31.09,30.87,31.09,796130.0,26.5068,26.5751,26.3871,26.5751,796130.0
2019-11-06 11:00:00,31.09,31.14,31.05,31.1,489360.0,26.5751,26.6179,26.5409,26.5837,489360.0
2019-11-06 11:30:00,31.11,31.17,30.89,30.93,651790.0,26.5922,26.6435,26.4042,26.4384,651790.0
2019-11-06 12:00:00,30.93,30.98,30.91,30.91,294060.0,26.4384,26.4811,26.4213,26.4213,294060.0
2019-11-06 12:30:00,30.92,31.0,30.91,31.0,199850.0,26.4298,26.4982,26.4213,26.4982,199850.0
2019-11-06 13:00:00,31.0,31.12,30.99,31.1,302440.0,26.4982,26.6008,26.4897,26.5837,302440.0
2019-11-06 13:30:00,31.09,31.13,31.04,31.13,247680.0,26.5751,26.6093,26.5324,26.6093,247680.0
2019-11-06 14:00:00,31.12,31.13,30.99,31.03,390660.0,26.6008,26.6093,26.4897,26.5239,390660.0
2019-11-06 14:30:00,31.04,31.12,31.03,31.1,413520.0,26.5324,26.6008,26.5239,26.5837,413520.0
2019-11-06 15:00:00,31.1,31.26,31.08,31.26,926230.0,26.5837,26.7205,26.5666,26.7205,926230.0
2019-11-06 15:30:00,31.26,31.42,31.2,31.32,2413180.0,26.7205,26.8572,26.6692,26.7717,2413180.0
2019-11-07 09:30:00,31.56,31.95,31.42,31.91,2910820.0,26.9769,27.3102,26.8572,27.2761,2910820.0
2019-11-07 10:00:00,31.92,31.92,31.62,31.62,1648410.0,27.2846,27.2846,27.0282,27.0282,1648410.0
2019-11-07 10:30:00,31.62,31.75,31.58,31.65,916130.0,27.0282,27.1393,26.994,27.0538,916130.0
2019-11-07 11:00:00,31.65,31.65,31.54,31.57,795950.0,27.0538,27.0538,26.9598,26.9854,795950.0
2019-11-07 11:30:00,31.57,31.71,31.54,31.68,1509920.0,26.9854,27.1051,26.9598,27.0795,1509920.0
2019-11-07 12:00:00,31.68,31.69,31.56,31.58,1211230.0,27.0795,27.088,26.9769,26.994,1211230.0
2019-11-07 12:30:00,31.59,31.59,31.51,31.54,688160.0,27.0025,27.0025,26.9341,26.9598,688160.0
2019-11-07 13:00:00,31.53,31.53,31.47,31.5,374720.0,26.9512,26.9512,26.9,26.9256,374720.0
2019-11-07 13:30:00,31.49,31.5,31.36,31.44,577580.0,26.9171,26.9256,26.8059,26.8743,577580.0
2019-11-07 14:00:00,31.44,31.46,31.34,31.35,597590.0,26.8743,26.8914,26.7888,26.7974,597590.0
2019-11-07 14:30:00,31.35,31.36,31.09,31.18,745200.0,26.7974,26.8059,26.5751,26.6521,745200.0
2019-11-07 15:00:00,31.17,31.26,31.07,31.15,619980.0,26.6435,26.7205,26.558,26.6264,619980.0
2019-11-07 15:30:00,31.14,31.18,31.07,31.18,2286670.0,26.6179,26.6521,26.558,26.6521,2286670.0
2019-11-08 09:30:00,30.99,31.16,30.6,30.61,1913930.0,26.4897,26.635,26.1563,26.1648,1913930.0
2019-11-08 10:00:00,30.6,30.89,30.51,30.88,1181330.0,26.1563,26.4042,26.0794,26.3956,1181330.0
2019-11-08 10:30:00,30.86,30.97,30.86,30.91,632830.0,26.3785,26.4726,26.3785,26.4213,632830.0
2019-11-08 11:00:00,30.91,30.98,30.86,30.92,451790.0,26.4213,26.4811,26.3785,26.4298,451790.0
2019-11-08 11:30:00,30.91,31.03,30.9,31.01,578740.0,26.4213,26.5239,26.4127,26.5068,578740.0
2019-11-08 12:00:00,31.01,31.09,31.0,31.08,822360.0,26.5068,26.5751,26.4982,26.5666,822360.0
2019-11-08 12:30:00,31.08,31.1,31.02,31.03,608400.0,26.5666,26.5837,26.5153,26.5239,608400.0
2019-11-08 13:00:00,31.03,31.07,31.01,31.06,374090.0,26.5239,26.558,26.5068,26.5495,374090.0
2019-11-08 13:30:00,31.06,31.07,31.0,31.02,222750.0,26.5495,26.558,26.4982,26.5153,222750.0
2019-11-08 14:00:00,31.0,31.09,31.0,31.09,390270.0,26.4982,26.5751,26.4982,26.5751,390270.0
2019-11-08 14:30:00,31.09,31.19,31.08,31.18,816320.0,26.5751,26.6606,26.5666,26.6521,816320.0
2019-11-08 15:00:00,31.18,31.23,31.15,31.23,531950.0,26.6521,26.6948,26.6264,26.6948,531950.0
2019-11-08 15:30:00,31.23,31.36,31.22,31.34,2214300.0,26.6948,26.8059,26.6863,26.7888,2214300.0
2019-11-11 09:30:00,31.12,31.29,31.08,31.22,892300.0,26.6008,26.7461,26.5666,26.6863,892300.0
2019-11-11 10:00:00,31.23,31.32,31.23,31.25,719720.0,26.6948,26.7717,26.6948,26.7119,719720.0
2019-11-11 10:30:00,31.28,31.28,31.16,31.16,367900.0,26.7375,26.7375,26.635,26.635,367900.0
2019-11-11 11:00:00,31.17,31.25,31.17,31.2,226030.0,26.6435,26.7119,26.6435,26.6692,226030.0
2019-11-11 11:30:00,31.2,31.25,31.2,31.23,199920.0,26.6692,26.7119,26.6692,26.6948,199920.0
2019-11-11 12:00:00,31.23,31.25,31.2,31.21,257890.0,26.6948,26.7119,26.6692,26.6777,257890.0
2019-11-11 12:30:00,31.22,31.27,31.21,31.27,189570.0,26.6863,26.729,26.6777,26.729,189570.0
2019-11-11 13:00:00,31.26,31.29,31.25,31.26,267160.0,26.7205,26.7461,26.7119,26.7205,267160.0
2019-11-11 13:30:00,31.27,31.3,31.25,31.28,326350.0,26.729,26.7546,26.7119,26.7375,326350.0
2019-11-11 14:00:00,31.28,31.3,31.25,31.29,254370.0,26.7375,26.7546,26.7119,26.7461,254370.0
2019-11-11 14:30:00,31.28,31.3,31.25,31.3,268680.0,26.7375,26.7546,26.7119,26.7546,268680.0
2019-11-11 15:00:00,31.3,31.31,31.21,31.24,574550.0,26.7546,26.7632,26.6777,26.7034,574550.0
2019-11-11 15:30:00,31.24,31.28,31.2,31.27,982190.0,26.7034,26.7375,26.6692,26.729,982190.0
2019-11-12 09:30:00,31.4,31.45,31.33,31.38,1044520.0,26.8401,26.8829,26.7803,26.823,1044520.0
2019-11-12 10:00:00,31.4,31.49,31.35,31.46,580600.0,26.8401,26.9171,26.7974,26.8914,580600.0
2019-11-12 10:30:00,31.45,31.59,31.43,31.55,699660.0,26.8829,27.0025,26.8658,26.9683,699660.0
2019-11-12 11:00:00,31.56,31.63,31.5,31.6,485730.0,26.9769,27.0367,26.9256,27.0111,485730.0
2019-11-12 11:30:00,31.6,31.64,31.53,31.54,447250.0,27.0111,27.0453,26.9512,26.9598,447250.0
2019-11-12 12:00:00,31.54,31.64,31.48,31.51,818870.0,26.9598,27.0453,26.9085,26.9341,818870.0
2019-11-12 12:30:00,31.51,31.61,31.51,31.59,361720.0,26.9341,27.0196,26.9341,27.0025,361720.0
2019-11-12 13:00:00,31.59,31.63,31.57,31.6,337550.0,27.0025,27.0367,26.9854,27.0111,337550.0
2019-11-12 13:30:00,31.6,31.62,31.58,31.58,293870.0,27.0111,27.0282,26.994,26.994,293870.0
2019-11-12 14:00:00,31.58,31.58,31.5,31.52,817800.0,26.994,26.994,26.9256,26.9427,817800.0
2019-11-12 14:30:00,31.54,31.58,31.44,31.45,720700.0,26.9598,26.994,26.8743,26.8829,720700.0
2019-11-12 15:00:00,31.44,31.49,31.43,31.47,477940.0,26.8743,26.9171,26.8658,26.9,477940.0
2019-11-12 15:30:00,31.47,31.59,31.47,31.56,1564260.0,26.9,27.0025,26.9,26.9769,1564260.0
2019-11-13 09:30:00,31.25,31.45,31.2,31.34,985100.0,26.7119,26.8829,26.6692,26.7888,985100.0
2019-11-13 10:00:00,31.34,31.44,31.25,31.38,505070.0,26.7888,26.8743,26.7119,26.823,505070.0
2019-11-13 10:30:00,31.37,31.54,31.37,31.52,548440.0,26.8145,26.9598,26.8145,26.9427,548440.0
2019-11-13 11:00:00,31.52,31.55,31.45,31.48,359420.0,26.9427,26.9683,26.8829,26.9085,359420.0
2019-11-13 11:30:00,31.5,31.57,31.49,31.53,288450.0,26.9256,26.9854,26.9171,26.9512,288450.0
2019-11-13 12:00:00,31.51,31.53,31.42,31.43,308910.0,26.9341,26.9512,26.8572,26.8658,308910.0
2019-11-13 12:30:00,31.43,31.49,31.43,31.44,217020.0,26.8658,26.9171,26.8658,26.8743,217020.0
2019-11-13 13:00:00,31.45,31.49,31.43,31.46,136390.0,26.8829,26.9171,26.8658,26.8914,136390.0
2019-11-13 13:30:00,31.46,31.52,31.28,31.31,397580.0,26.8914,26.9427,26.7375,26.7632,397580.0
2019-11-13 14:00:00,31.3,31.33,31.24,31.29,478440.0,26.7546,26.7803,26.7034,26.7461,478440.0
2019-11-13 14:30:00,31.29,31.39,31.29,31.39,304300.0,26.7461,26.8316,26.7461,26.8316,304300.0
2019-11-13 15:00:00,31.4,31.43,31.35,31.36,656890.0,26.8401,26.8658,26.7974,26.8059,656890.0
2019-11-13 15:30:00,31.37,31.39,31.27,31.36,1351620.0,26.8145,26.8316,26.729,26.8059,1351620.0
2019-11-14 09:30:00,31.14,31.18,30.67,30.75,1940830.0,26.6179,26.6521,26.2161,26.2845,1940830.0
2019-11-14 10:00:00,30.74,30.97,30.73,30.9,989560.0,26.276,26.4726,26.2674,26.4127,989560.0
2019-11-14 10:30:00,30.89,30.9,30.66,30.66,807090.0,26.4042,26.4127,26.2076,26.2076,807090.0
2019-11-14 11:00:00,30.66,30.81,30.61,30.76,794480.0,26.2076,26.3358,26.1648,26.2931,794480.0
2019-11-14 11:30:00,30.76,30.77,30.62,30.66,523410.0,26.2931,26.3016,26.1734,26.2076,523410.0
2019-11-14 12:00:00,30.66,30.8,30.61,30.8,756560.0,26.2076,26.3273,26.1648,26.3273,756560.0
2019-11-14 12:30:00,30.79,30.83,30.76,30.79,655610.0,26.3187,26.3529,26.2931,26.3187,655610.0
2019-11-14 13:00:00,30.79,30.83,30.79,30.81,444290.0,26.3187,26.3529,26.3187,26.3358,444290.0
2019-11-14 13:30:00,30.81,30.86,30.75,30.78,390870.0,26.3358,26.3785,26.2845,26.3102,390870.0
2019-11-14 14:00:00,30.77,30.89,30.77,30.88,793910.0,26.3016,26.4042,26.3016,26.3956,793910.0
2019-11-14 14:30:00,30.89,30.9,30.84,30.89,248700.0,26.4042,26.4127,26.3614,26.4042,248700.0
2019-11-14 15:00:00,30.9,30.94,30.88,30.9,519660.0,26.4127,26.4469,26.3956,26.4127,519660.0
2019-11-14 15:30:00,30.9,30.96,30.89,30.9,1931160.0,26.4127,26.464,26.4042,26.4127,1931160.0
2019-11-15 09:30:00,31.25,31.3,31.01,31.14,2577060.0,26.7119,26.7546,26.5068,26.6179,2577060.0
2019-11-15 10:00:00,31.14,31.22,31.1,31.15,477490.0,26.6179,26.6863,26.5837,26.6264,477490.0
2019-11-15 10:30:00,31.15,31.2,31.09,31.17,348570.0,26.6264,26.6692,26.5751,26.6435,348570.0
2019-11-15 11:00:00,31.17,31.2,31.13,31.19,610180.0,26.6435,26.6692,26.6093,26.6606,610180.0
2019-11-15 11:30:00,31.18,31.22,31.1,31.16,453600.0,26.6521,26.6863,26.5837,26.635,453600.0
2019-11-15 12:00:00,31.15,31.19,31.06,31.06,308320.0,26.6264,26.6606,26.5495,26.5495,308320.0
2019-11-15 12:30:00,31.06,31.13,31.06,31.12,275290.0,26.5495,26.6093,26.5495,26.6008,275290.0
2019-11-15 13:00:00,31.12,31.19,31.11,31.14,287400.0,26.6008,26.6606,26.5922,26.6179,287400.0
2019-11-15 13:30:00,31.15,31.2,31.12,31.17,440550.0,26.6264,26.6692,26.6008,26.6435,440550.0
2019-11-15 14:00:00,31.16,31.27,31.16,31.23,358350.0,26.635,26.729,26.635,26.6948,358350.0
2019-11-15 14:30:00,31.23,31.26,31.19,31.25,398540.0,26.6948,26.7205,26.6606,26.7119,398540.0
2019-11-15 15:00:00,31.25,31.26,31.11,31.14,1159780.0,26.7119,26.7205,26.5922,26.6179,1159780.0
2019-11-15 15:30:00,31.14,31.31,31.12,31.29,1934280.0,26.6179,26.7632,26.6008,26.7461,1934280.0
2019-11-18 09:30:00,31.18,31.18,30.8,30.94,1011870.0,26.6521,26.6521,26.3273,26.4469,1011870.0
2019-11-18 10:00:00,30.93,30.94,30.82,30.9,799820.0,26.4384,26.4469,26.3443,26.4127,799820.0
2019-11-18 10:30:00,30.9,31.11,30.9,31.1,660850.0,26.4127,26.5922,26.4127,26.5837,660850.0
2019-11-18 11:00:00,31.1,31.2,31.08,31.14,634950.0,26.5837,26.6692,26.5666,26.6179,634950.0
2019-11-18 11:30:00,31.14,31.29,31.14,31.29,634490.0,26.6179,26.7461,26.6179,26.7461,634490.0
2019-11-18 12:00:00,31.28,31.28,31.23,31.25,414130.0,26.7375,26.7375,26.6948,26.7119,414130.0
2019-11-18 12:30:00,31.24,31.28,31.24,31.25,337810.0,26.7034,26.7375,26.7034,26.7119,337810.0
2019-11-18 13:00:00,31.25,31.28,31.2,31.27,354340.0,26.7119,26.7375,26.6692,26.729,354340.0
2019-11-18 13:30:00,31.27,31.32,31.25,31.3,619010.0,26.729,26.7717,26.7119,26.7546,619010.0
2019-11-18 14:00:00,31.29,31.34,31.28,31.31,604880.0,26.7461,26.7888,26.7375,26.7632,604880.0
2019-11-18 14:30:00,31.31,31.34,31.27,31.29,535670.0,26.7632,26.7888,26.729,26.7461,535670.0
2019-11-18 15:00:00,31.29,31.3,31.19,31.22,446160.0,26.7461,26.7546,26.6606,26.6863,446160.0
2019-11-18 15:30:00,31.23,31.24,31.04,31.11,1270500.0,26.6948,26.7034,26.5324,26.5922,1270500.0
2019-11-19 09:30:00,31.67,32.57,31.67,32.32,6880010.0,27.0709,27.8402,27.0709,27.6265,6880010.0
2019-11-19 10:00:00,32.3,32.36,31.96,32.0,1859300.0,27.6094,27.6607,27.3188,27.353,1859300.0
2019-11-19 10:30:00,31.99,31.99,31.69,31.71,1571900.0,27.3444,27.3444,27.088,27.1051,1571900.0
2019-11-19 11:00:00,31.7,31.95,31.7,31.95,1281270.0,27.0966,27.3102,27.0966,27.3102,1281270.0
2019-11-19 11:30:00,31.95,32.14,31.89,32.14,1950350.0,27.3102,27.4727,27.259,27.4727,1950350.0
2019-11-19 12:00:00,32.12,32.15,31.96,31.97,1297630.0,27.4556,27.4812,27.3188,27.3273,1297630.0
2019-11-19 12:30:00,31.96,31.97,31.82,31.84,582710.0,27.3188,27.3273,27.1991,27.2162,582710.0
2019-11-19 13:00:00,31.83,31.89,31.8,31.82,312590.0,27.2077,27.259,27.182,27.1991,312590.0
2019-11-19 13:30:00,31.81,31.94,31.81,31.92,531380.0,27.1906,27.3017,27.1906,27.2846,531380.0
2019-11-19 14:00:00,31.92,32.09,31.92,32.05,520480.0,27.2846,27.4299,27.2846,27.3957,520480.0
2019-11-19 14:30:00,32.05,32.06,31.87,31.92,746420.0,27.3957,27.4043,27.2419,27.2846,746420.0
2019-11-19 15:00:00,31.92,31.95,31.86,31.87,701580.0,27.2846,27.3102,27.2333,27.2419,701580.0
2019-11-19 15:30:00,31.87,31.92,31.72,31.77,1856000.0,27.2419,27.2846,27.1137,27.1564,1856000.0
2019-11-20 09:30:00,31.6,31.68,31.29,31.33,1761620.0,27.0111,27.0795,26.7461,26.7803,1761620.0
2019-11-20 10:00:00,31.34,31.35,31.26,31.33,817650.0,26.7888,26.7974,26.7205,26.7803,817650.0
2019-11-20 10:30:00,31.34,31.52,31.34,31.37,785580.0,26.7888,26.9427,26.7888,26.8145,785580.0
2019-11-20 11:00:00,31.35,31.5,31.35,31.41,335070.0,26.7974,26.9256,26.7974,26.8487,335070.0
2019-11-20 11:30:00,31.41,31.44,31.33,31.38,571690.0,26.8487,26.8743,26.7803,26.823,571690.0
2019-11-20 12:00:00,31.36,31.47,31.3,31.46,423910.0,26.8059,26.9,26.7546,26.8914,423910.0
2019-11-20 12:30:00,31.45,31.45,31.09,31.18,616300.0,26.8829,26.8829,26.5751,26.6521,616300.0
2019-11-20 13:00:00,31.18,31.21,30.9,31.01,788120.0,26.6521,26.6777,26.4127,26.5068,788120.0
2019-11-20 13:30:00,31.02,31.19,30.98,31.15,587950.0,26.5153,26.6606,26.4811,26.6264,587950.0
2019-11-20 14:00:00,31.18,31.22,31.08,31.22,512820.0,26.6521,26.6863,26.5666,26.6863,512820.0
2019-11-20 14:30:00,31.21,31.25,31.16,31.17,443080.0,26.6777,26.7119,26.635,26.6435,443080.0
2019-11-20 15:00:00,31.18,31.18,31.07,31.08,474670.0,26.6521,26.6521,26.558,26.5666,474670.0
2019-11-20 15:30:00,31.08,31.2,31.05,31.17,1667080.0,26.5666,26.6692,26.5409,26.6435,1667080.0
2019-11-21 09:30:00,31.11,31.2,30.98,31.15,899850.0,26.5922,26.6692,26.4811,26.6264,899850.0
2019-11-21 10:00:00,31.13,31.35,31.06,31.18,1215380.0,26.6093,26.7974,26.5495,26.6521,1215380.0
2019-11-21 10:30:00,31.15,31.21,31.09,31.21,683770.0,26.6264,26.6777,26.5751,26.6777,683770.0
2019-11-21 11:00:00,31.21,31.34,31.18,31.31,444520.0,26.6777,26.7888,26.6521,26.7632,444520.0
2019-11-21 11:30:00,31.29,31.31,31.19,31.22,827060.0,26.7461,26.7632,26.6606,26.6863,827060.0
2019-11-21 12:00:00,31.22,31.28,31.19,31.25,783660.0,26.6863,26.7375,26.6606,26.7119,783660.0
2019-11-21 12:30:00,31.25,31.44,31.21,31.43,579180.0,26.7119,26.8743,26.6777,26.8658,579180.0
2019-11-21 13:00:00,31.43,31.5,31.42,31.49,635580.0,26.8658,26.9256,26.8572,26.9171,635580.0
2019-11-21 13:30:00,31.49,31.49,31.39,31.45,285920.0,26.9171,26.9171,26.8316,26.8829,285920.0
2019-11-21 14:00:00,31.45,31.53,31.4,31.49,620520.0,26.8829,26.9512,26.8401,26.9171,620520.0
2019-11-21 14:30:00,31.49,31.54,31.43,31.52,586260.0,26.9171,26.9598,26.8658,26.9427,586260.0
2019-11-21 15:00:00,31.52,31.54,31.5,31.52,692680.0,26.9427,26.9598,26.9256,26.9427,692680.0
2019-11-21 15:30:00,31.52,31.57,31.49,31.52,2972640.0,26.9427,26.9854,26.9171,26.9427,2972640.0
2019-11-22 09:30:00,31.67,31.95,31.66,31.92,1270850.0,27.0709,27.3102,27.0624,27.2846,1270850.0
2019-11-22 10:00:00,31.91,31.93,31.73,31.73,1420810.0,27.2761,27.2932,27.1222,27.1222,1420810.0
2019-11-22 10:30:00,31.72,31.73,31.58,31.67,559360.0,27.1137,27.1222,26.994,27.0709,559360.0
2019-11-22 11:00:00,31.68,31.69,31.54,31.57,379950.0,27.0795,27.088,26.9598,26.9854,379950.0
2019-11-22 11:30:00,31.57,31.62,31.55,31.57,318490.0,26.9854,27.0282,26.9683,26.9854,318490.0
2019-11-22 12:00:00,31.57,31.69,31.57,31.64,275840.0,26.9854,27.088,26.9854,27.0453,275840.0
2019-11-22 12:30:00,31.64,31.64,31.55,31.57,252110.0,27.0453,27.0453,26.9683,26.9854,252110.0
2019-11-22 13:00:00,31.58,31.59,31.44,31.44,320850.0,26.994,27.0025,26.8743,26.8743,320850.0
2019-11-22 13:30:00,31.44,31.52,31.43,31.51,230070.0,26.8743,26.9427,26.8658,26.9341,230070.0
2019-11-22 14:00:00,31.51,31.51,31.43,31.45,233950.0,26.9341,26.9341,26.8658,26.8829,233950.0
2019-11-22 14:30:00,31.44,31.48,31.42,31.46,356190.0,26.8743,26.9085,26.8572,26.8914,356190.0
2019-11-22 15:00:00,31.46,31.48,31.41,31.47,393170.0,26.8914,26.9085,26.8487,26.9,393170.0
2019-11-22 15:30:00,31.46,31.5,31.37,31.49,1256650.0,26.8914,26.9256,26.8145,26.9171,1256650.0
2019-11-25 09:30:00,31.66,31.94,31.63,31.92,1433800.0,27.0624,27.3017,27.0367,27.2846,1433800.0
2019-11-25 10:00:00,31.9,31.91,31.77,31.77,458730.0,27.2675,27.2761,27.1564,27.1564,458730.0
2019-11-25 10:30:00,31.78,31.92,31.78,31.91,488640.0,27.1649,27.2846,27.1649,27.2761,488640.0
2019-11-25 11:00:00,31.91,31.99,31.86,31.89,427630.0,27.2761,27.3444,27.2333,27.259,427630.0
2019-11-25 11:30:00,31.88,31.92,31.85,31.89,229130.0,27.2504,27.2846,27.2248,27.259,229130.0
2019-11-25 12:00:00,31.89,31.94,31.85,31.85,197530.0,27.259,27.3017,27.2248,27.2248,197530.0
2019-11-25 12:30:00,31.85,31.91,31.82,31.91,606270.0,27.2248,27.2761,27.1991,27.2761,606270.0
2019-11-25 13:00:00,31.91,31.99,31.87,31.88,1203830.0,27.2761,27.3444,27.2419,27.2504,1203830.0
2019-11-25 13:30:00,31.87,31.98,31.86,31.96,440900.0,27.2419,27.3359,27.2333,27.3188,440900.0
2019-11-25 14:00:00,31.96,31.98,31.9,31.94,299850.0,27.3188,27.3359,27.2675,27.3017,299850.0
2019-11-25 14:30:00,31.94,31.95,31.93,31.93,352730.0,27.3017,27.3102,27.2932,27.2932,352730.0
2019-11-25 15:00:00,31.94,32.02,31.94,31.98,666120.0,27.3017,27.3701,27.3017,27.3359,666120.0
2019-11-25 15:30:00,31.98,31.98,31.88,31.97,1760440.0,27.3359,27.3359,27.2504,27.3273,1760440.0
2019-11-26 09:30:00,31.89,32.02,31.81,31.95,2225700.0,27.259,27.3701,27.1906,27.3102,2225700.0
2019-11-26 10:00:00,31.94,31.95,31.76,31.88,804810.0,27.3017,27.3102,27.1478,27.2504,804810.0
2019-11-26 10:30:00,31.86,31.94,31.81,31.87,337530.0,27.2333,27.3017,27.1906,27.2419,337530.0
2019-11-26 11:00:00,31.88,31.92,31.79,31.82,921170.0,27.2504,27.2846,27.1735,27.1991,921170.0
2019-11-26 11:30:00,31.82,31.86,31.75,31.85,623620.0,27.1991,27.2333,27.1393,27.2248,623620.0
2019-11-26 12:00:00,31.85,31.91,31.83,31.87,741340.0,27.2248,27.2761,27.2077,27.2419,741340.0
2019-11-26 12:30:00,31.87,31.94,31.86,31.91,399650.0,27.2419,27.3017,27.2333,27.2761,399650.0
2019-11-26 13:00:00,31.91,31.92,31.84,31.84,593160.0,27.2761,27.2846,27.2162,27.2162,593160.0
2019-11-26 13:30:00,31.84,31.85,31.76,31.79,498540.0,27.2162,27.2248,27.1478,27.1735,498540.0
2019-11-26 14:00:00,31.79,31.84,31.79,31.82,344530.0,27.1735,27.2162,27.1735,27.1991,344530.0
2019-11-26 14:30:00,31.82,31.84,31.76,31.8,368370.0,27.1991,27.2162,27.1478,27.182,368370.0
2019-11-26 15:00:00,31.81,31.81,31.71,31.72,595120.0,27.1906,27.1906,27.1051,27.1137,595120.0
2019-11-26 15:30:00,31.71,31.82,31.61,31.63,2846400.0,27.1051,27.1991,27.0196,27.0367,2846400.0
2019-11-27 09:30:00,31.79,31.9,31.65,31.9,927750.0,27.1735,27.2675,27.0538,27.2675,927750.0
2019-11-27 10:00:00,31.89,31.91,31.77,31.87,482840.0,27.259,27.2761,27.1564,27.2419,482840.0
2019-11-27 10:30:00,31.88,31.95,31.83,31.86,561140.0,27.2504,27.3102,27.2077,27.2333,561140.0
2019-11-27 11:00:00,31.87,31.99,31.87,31.92,649130.0,27.2419,27.3444,27.2419,27.2846,649130.0
2019-11-27 11:30:00,31.9,31.9,31.77,31.79,896450.0,27.2675,27.2675,27.1564,27.1735,896450.0
2019-11-27 12:00:00,31.79,31.86,31.77,31.86,1109290.0,27.1735,27.2333,27.1564,27.2333,1109290.0
2019-11-27 12:30:00,31.86,31.86,31.75,31.82,1520040.0,27.2333,27.2333,27.1393,27.1991,1520040.0
2019-11-27 13:00:00,31.83,31.86,31.8,31.84,991370.0,27.2077,27.2333,27.182,27.2162,991370.0
2019-11-27 13:30:00,31.84,31.88,31.75,31.85,999250.0,27.2162,27.2504,27.1393,27.2248,999250.0
2019-11-27 14:00:00,31.85,31.85,31.78,31.79,213110.0,27.2248,27.2248,27.1649,27.1735,213110.0
2019-11-27 14:30:00,31.79,31.8,31.68,31.71,1429690.0,27.1735,27.182,27.0795,27.1051,1429690.0
2019-11-27 15:00:00,31.71,31.82,31.69,31.77,1050510.0,27.1051,27.1991,27.088,27.1564,1050510.0
2019-11-27 15:30:00,31.77,31.86,31.73,31.84,1300980.0,27.1564,27.2333,27.1222,27.2162,1300980.0
2019-11-29 09:30:00,31.69,31.78,31.59,31.65,626830.0,27.088,27.1649,27.0025,27.0538,626830.0
2019-11-29 10:00:00,31.65,31.72,31.52,31.53,656280.0,27.0538,27.1137,26.9427,26.9512,656280.0
2019-11-29 10:30:00,31.53,31.66,31.5,31.64,685010.0,26.9512,27.0624,26.9256,27.0453,685010.0
2019-11-29 11:00:00,31.63,31.69,31.56,31.64,475310.0,27.0367,27.088,26.9769,27.0453,475310.0
2019-11-29 11:30:00,31.64,31.64,31.56,31.62,447320.0,27.0453,27.0453,26.9769,27.0282,447320.0
2019-11-29 12:00:00,31.61,31.64,31.5,31.53,584170.0,27.0196,27.0453,26.9256,26.9512,584170.0
2019-11-29 12:30:00,31.53,31.65,31.5,31.63,1359010.0,26.9512,27.0538,26.9256,27.0367,1359010.0
2019-12-02 09:30:00,31.77,31.79,31.39,31.4,809730.0,27.1564,27.1735,26.8316,26.8401,809730.0
2019-12-02 10:00:00,31.38,31.4,31.22,31.28,563380.0,26.823,26.8401,26.6863,26.7375,563380.0
2019-12-02 10:30:00,31.27,31.27,31.08,31.14,1004810.0,26.729,26.729,26.5666,26.6179,1004810.0
2019-12-02 11:00:00,31.14,31.23,31.11,31.21,1408420.0,26.6179,26.6948,26.5922,26.6777,1408420.0
2019-12-02 11:30:00,31.21,31.32,31.14,31.29,755220.0,26.6777,26.7717,26.6179,26.7461,755220.0
2019-12-02 12:00:00,31.3,31.32,31.14,31.2,1105380.0,26.7546,26.7717,26.6179,26.6692,1105380.0
2019-12-02 12:30:00,31.2,31.2,31.12,31.14,955930.0,26.6692,26.6692,26.6008,26.6179,955930.0
2019-12-02 13:00:00,31.14,31.32,31.13,31.31,1968240.0,26.6179,26.7717,26.6093,26.7632,1968240.0
2019-12-02 13:30:00,31.31,31.31,31.22,31.23,469900.0,26.7632,26.7632,26.6863,26.6948,469900.0
2019-12-02 14:00:00,31.23,31.29,31.21,31.27,535310.0,26.6948,26.7461,26.6777,26.729,535310.0
2019-12-02 14:30:00,31.27,31.29,31.15,31.16,555940.0,26.729,26.7461,26.6264,26.635,555940.0
2019-12-02 15:00:00,31.17,31.2,31.1,31.11,492020.0,26.6435,26.6692,26.5837,26.5922,492020.0
2019-12-02 15:30:00,31.11,31.15,31.06,31.09,1876900.0,26.5922,26.6264,26.5495,26.5751,1876900.0
2019-12-03 09:30:00,30.58,30.9,30.31,30.45,1808620.0,26.1392,26.4127,25.9084,26.0281,1808620.0
2019-12-03 10:00:00,30.45,30.61,30.39,30.52,1113110.0,26.0281,26.1648,25.9768,26.0879,1113110.0
2019-12-03 10:30:00,30.5,30.61,30.4,30.43,675900.0,26.0708,26.1648,25.9853,26.011,675900.0
2019-12-03 11:00:00,30.39,30.48,30.37,30.4,713010.0,25.9768,26.0537,25.9597,25.9853,713010.0
2019-12-03 11:30:00,30.41,30.46,30.36,30.39,500460.0,25.9939,26.0366,25.9511,25.9768,500460.0
2019-12-03 12:00:00,30.38,30.49,30.34,30.48,519220.0,25.9682,26.0623,25.9341,26.0537,519220.0
2019-12-03 12:30:00,30.48,30.51,30.41,30.43,396780.0,26.0537,26.0794,25.9939,26.011,396780.0
2019-12-03 13:00:00,30.43,30.53,30.41,30.52,402580.0,26.011,26.0965,25.9939,26.0879,402580.0
2019-12-03 13:30:00,30.52,30.54,30.47,30.49,581980.0,26.0879,26.105,26.0452,26.0623,581980.0
2019-12-03 14:00:00,30.49,30.53,30.42,30.44,373430.0,26.0623,26.0965,26.0024,26.0195,373430.0
2019-12-03 14:30:00,30.43,30.49,30.42,30.48,340080.0,26.011,26.0623,26.0024,26.0537,340080.0
2019-12-03 15:00:00,30.47,30.62,30.46,30.61,523200.0,26.0452,26.1734,26.0366,26.1648,523200.0
2019-12-03 15:30:00,30.62,30.67,30.5,30.64,1740090.0,26.1734,26.2161,26.0708,26.1905,1740090.0
2019-12-04 09:30:00,31.0,31.14,30.88,31.03,1196250.0,26.4982,26.6179,26.3956,26.5239,1196250.0
2019-12-04 10:00:00,31.01,31.07,30.9,30.91,671170.0,26.5068,26.558,26.4127,26.4213,671170.0
2019-12-04 10:30:00,30.89,30.98,30.85,30.97,470820.0,26.4042,26.4811,26.37,26.4726,470820.0
2019-12-04 11:00:00,30.98,31.0,30.78,30.82,429510.0,26.4811,26.4982,26.3102,26.3443,429510.0
2019-12-04 11:30:00,30.81,30.89,30.74,30.76,405900.0,26.3358,26.4042,26.276,26.2931,405900.0
2019-12-04 12:00:00,30.75,30.82,30.72,30.72,439990.0,26.2845,26.3443,26.2589,26.2589,439990.0
2019-12-04 12:30:00,30.74,30.91,30.71,30.91,323430.0,26.276,26.4213,26.2503,26.4213,323430.0
2019-12-04 13:00:00,30.9,30.99,30.86,30.98,730640.0,26.4127,26.4897,26.3785,26.4811,730640.0
2019-12-04 13:30:00,30.98,31.02,30.96,31.02,563540.0,26.4811,26.5153,26.464,26.5153,563540.0
2019-12-04 14:00:00,31.02,31.07,30.99,31.07,404520.0,26.5153,26.558,26.4897,26.558,404520.0
2019-12-04 14:30:00,31.08,31.12,31.03,31.1,493160.0,26.5666,26.6008,26.5239,26.5837,493160.0
2019-12-04 15:00:00,31.1,31.11,31.02,31.03,478950.0,26.5837,26.5922,26.5153,26.5239,478950.0
2019-12-04 15:30:00,31.03,31.06,30.95,30.97,1314420.0,26.5239,26.5495,26.4555,26.4726,1314420.0
2019-12-05 09:30:00,31.06,31.25,31.01,31.15,799220.0,26.5495,26.7119,26.5068,26.6264,799220.0
2019-12-05 10:00:00,31.14,31.18,31.03,31.11,660980.0,26.6179,26.6521,26.5239,26.5922,660980.0
2019-12-05 10:30:00,31.12,31.18,31.07,31.1,440740.0,26.6008,26.6521,26.558,26.5837,440740.0
2019-12-05 11:00:00,31.11,31.16,31.06,31.15,714070.0,26.5922,26.635,26.5495,26.6264,714070.0
2019-12-05 11:30:00,31.16,31.16,31.07,31.07,325160.0,26.635,26.635,26.558,26.558,325160.0
2019-12-05 12:00:00,31.06,31.07,30.99,31.03,173990.0,26.5495,26.558,26.4897,26.5239,173990.0
2019-12-05 12:30:00,31.01,31.04,30.98,30.98,169740.0,26.5068,26.5324,26.4811,26.4811,169740.0
2019-12-05 13:00:00,30.99,31.03,30.98,30.98,166450.0,26.4897,26.5239,26.4811,26.4811,166450.0
2019-12-05 13:30:00,30.98,31.0,30.92,30.92,674420.0,26.4811,26.4982,26.4298,26.4298,674420.0
2019-12-05 14:00:00,30.91,31.05,30.91,31.03,750000.0,26.4213,26.5409,26.4213,26.5239,750000.0
2019-12-05 14:30:00,31.04,31.13,30.99,31.05,677490.0,26.5324,26.6093,26.4897,26.5409,677490.0
2019-12-05 15:00:00,31.05,31.11,31.05,31.1,469340.0,26.5409,26.5922,26.5409,26.5837,469340.0
2019-12-05 15:30:00,31.1,31.2,31.09,31.12,2868430.0,26.5837,26.6692,26.5751,26.6008,2868430.0
2019-12-06 09:30:00,31.47,31.52,31.25,31.29,1675760.0,26.9,26.9427,26.7119,26.7461,1675760.0
2019-12-06 10:00:00,31.29,31.4,31.21,31.24,944500.0,26.7461,26.8401,26.6777,26.7034,944500.0
2019-12-06 10:30:00,31.25,31.37,31.23,31.3,1074160.0,26.7119,26.8145,26.6948,26.7546,1074160.0
2019-12-06 11:00:00,31.3,31.41,31.29,31.4,620080.0,26.7546,26.8487,26.7461,26.8401,620080.0
2019-12-06 11:30:00,31.4,31.49,31.38,31.49,897920.0,26.8401,26.9171,26.823,26.9171,897920.0
2019-12-06 12:00:00,31.49,31.51,31.46,31.49,940560.0,26.9171,26.9341,26.8914,26.9171,940560.0
2019-12-06 12:30:00,31.49,31.56,31.48,31.55,457490.0,26.9171,26.9769,26.9085,26.9683,457490.0
2019-12-06 13:00:00,31.56,31.56,31.49,31.54,218020.0,26.9769,26.9769,26.9171,26.9598,218020.0
2019-12-06 13:30:00,31.54,31.6,31.53,31.58,297720.0,26.9598,27.0111,26.9512,26.994,297720.0
2019-12-06 14:00:00,31.58,31.61,31.56,31.61,297420.0,26.994,27.0196,26.9769,27.0196,297420.0
2019-12-06 14:30:00,31.6,31.6,31.55,31.57,458620.0,27.0111,27.0111,26.9683,26.9854,458620.0
2019-12-06 15:00:00,31.57,31.61,31.56,31.59,538610.0,26.9854,27.0196,26.9769,27.0025,538610.0
2019-12-06 15:30:00,31.59,31.63,31.56,31.6,1588940.0,27.0025,27.0367,26.9769,27.0111,1588940.0
2019-12-09 09:30:00,31.61,31.71,31.56,31.63,5984400.0,27.0196,27.1051,26.9769,27.0367,5984400.0
2019-12-09 10:00:00,31.64,31.66,31.51,31.58,1052110.0,27.0453,27.0624,26.9341,26.994,1052110.0
2019-12-09 10:30:00,31.57,31.61,31.51,31.57,1050180.0,26.9854,27.0196,26.9341,26.9854,1050180.0
2019-12-09 11:00:00,31.56,31.59,31.48,31.52,666930.0,26.9769,27.0025,26.9085,26.9427,666930.0
2019-12-09 11:30:00,31.52,31.53,31.48,31.51,641400.0,26.9427,26.9512,26.9085,26.9341,641400.0
2019-12-09 12:00:00,31.51,31.52,31.48,31.5,1093020.0,26.9341,26.9427,26.9085,26.9256,1093020.0
2019-12-09 12:30:00,31.5,31.52,31.5,31.51,1089750.0,26.9256,26.9427,26.9256,26.9341,1089750.0
2019-12-09 13:00:00,31.51,31.51,31.39,31.41,837980.0,26.9341,26.9341,26.8316,26.8487,837980.0
2019-12-09 13:30:00,31.4,31.45,31.4,31.43,603720.0,26.8401,26.8829,26.8401,26.8658,603720.0
2019-12-09 14:00:00,31.43,31.47,31.41,31.43,953780.0,26.8658,26.9,26.8487,26.8658,953780.0
2019-12-09 14:30:00,31.43,31.44,31.42,31.43,628330.0,26.8658,26.8743,26.8572,26.8658,628330.0
2019-12-09 15:00:00,31.43,31.45,31.41,31.45,913550.0,26.8658,26.8829,26.8487,26.8829,913550.0
2019-12-09 15:30:00,31.45,31.47,31.44,31.44,2345350.0,26.8829,26.9,26.8743,26.8743,2345350.0
2019-12-10 09:30:00,31.51,31.55,31.33,31.42,1097350.0,26.9341,26.9683,26.7803,26.8572,1097350.0
2019-12-10 10:00:00,31.42,31.58,31.41,31.54,733550.0,26.8572,26.994,26.8487,26.9598,733550.0
2019-12-10 10:30:00,31.54,31.56,31.47,31.54,1071850.0,26.9598,26.9769,26.9,26.9598,1071850.0
2019-12-10 11:00:00,31.55,31.58,31.43,31.54,361750.0,26.9683,26.994,26.8658,26.9598,361750.0
2019-12-10 11:30:00,31.55,31.57,31.49,31.5,486110.0,26.9683,26.9854,26.9171,26.9256,486110.0
2019-12-10 12:00:00,31.5,31.52,31.47,31.48,1109640.0,26.9256,26.9427,26.9,26.9085,1109640.0
2019-12-10 12:30:00,31.48,31.5,31.44,31.49,489740.0,26.9085,26.9256,26.8743,26.9171,489740.0
2019-12-10 13:00:00,31.49,31.53,31.48,31.53,210160.0,26.9171,26.9512,26.9085,26.9512,210160.0
2019-12-10 13:30:00,31.53,31.55,31.49,31.5,317740.0,26.9512,26.9683,26.9171,26.9256,317740.0
2019-12-10 14:00:00,31.5,31.53,31.47,31.5,537210.0,26.9256,26.9512,26.9,26.9256,537210.0
2019-12-10 14:30:00,31.5,31.59,31.49,31.56,670360.0,26.9256,27.0025,26.9171,26.9769,670360.0
2019-12-10 15:00:00,31.56,31.57,31.47,31.49,496920.0,26.9769,26.9854,26.9,26.9171,496920.0
2019-12-10 15:30:00,31.49,31.52,31.43,31.52,2002850.0,26.9171,26.9427,26.8658,26.9427,2002850.0
2019-12-11 09:30:00,31.52,32.07,31.52,32.0,1371230.0,26.9427,27.4128,26.9427,27.353,1371230.0
2019-12-11 10:00:00,31.98,32.04,31.94,32.04,876190.0,27.3359,27.3872,27.3017,27.3872,876190.0
2019-12-11 10:30:00,32.03,32.11,31.99,32.0,948700.0,27.3786,27.447,27.3444,27.353,948700.0
2019-12-11 11:00:00,32.0,32.06,31.96,32.03,1418910.0,27.353,27.4043,27.3188,27.3786,1418910.0
2019-12-11 11:30:00,32.03,32.06,31.94,31.95,641790.0,27.3786,27.4043,27.3017,27.3102,641790.0
2019-12-11 12:00:00,31.95,32.01,31.91,31.97,694470.0,27.3102,27.3615,27.2761,27.3273,694470.0
2019-12-11 12:30:00,31.97,31.97,31.81,31.88,1505510.0,27.3273,27.3273,27.1906,27.2504,1505510.0
2019-12-11 13:00:00,31.87,31.98,31.86,31.95,1028770.0,27.2419,27.3359,27.2333,27.3102,1028770.0
2019-12-11 13:30:00,31.96,31.98,31.92,31.93,361460.0,27.3188,27.3359,27.2846,27.2932,361460.0
2019-12-11 14:00:00,31.95,32.1,31.93,32.1,798600.0,27.3102,27.4385,27.2932,27.4385,798600.0
2019-12-11 14:30:00,32.1,32.14,32.0,32.09,686840.0,27.4385,27.4727,27.353,27.4299,686840.0
2019-12-11 15:00:00,32.09,32.1,31.95,32.01,811780.0,27.4299,27.4385,27.3102,27.3615,811780.0
2019-12-11 15:30:00,32.0,32.01,31.95,31.97,1976680.0,27.353,27.3615,27.3102,27.3273,1976680.0
2019-12-12 09:30:00,31.97,32.95,31.94,32.89,4135160.0,27.3273,28.165,27.3017,28.1137,4135160.0
2019-12-12 10:00:00,32.91,33.02,32.84,33.0,2464080.0,28.1308,28.2249,28.071,28.2078,2464080.0
2019-12-12 10:30:00,33.0,33.01,32.69,32.8,1618740.0,28.2078,28.2163,27.9428,28.0368,1618740.0
2019-12-12 11:00:00,32.8,32.85,32.44,32.44,1255050.0,28.0368,28.0796,27.7291,27.7291,1255050.0
2019-12-12 11:30:00,32.44,32.53,32.33,32.42,1392760.0,27.7291,27.806,27.6351,27.712,1392760.0
2019-12-12 12:00:00,32.44,32.45,32.25,32.29,867290.0,27.7291,27.7376,27.5667,27.6009,867290.0
2019-12-12 12:30:00,32.3,32.43,32.3,32.37,694330.0,27.6094,27.7205,27.6094,27.6693,694330.0
2019-12-12 13:00:00,32.38,32.54,32.37,32.5,614200.0,27.6778,27.8146,27.6693,27.7804,614200.0
2019-12-12 13:30:00,32.5,32.58,32.48,32.58,1057440.0,27.7804,27.8488,27.7633,27.8488,1057440.0
2019-12-12 14:00:00,32.57,32.61,32.52,32.59,873140.0,27.8402,27.8744,27.7975,27.8573,873140.0
2019-12-12 14:30:00,32.6,32.79,32.59,32.67,1084310.0,27.8659,28.0283,27.8573,27.9257,1084310.0
2019-12-12 15:00:00,32.68,32.73,32.63,32.7,1191710.0,27.9342,27.977,27.8915,27.9513,1191710.0
2019-12-12 15:30:00,32.7,32.8,32.61,32.72,3303930.0,27.9513,28.0368,27.8744,27.9684,3303930.0
2019-12-13 09:30:00,31.81,31.93,31.3,31.85,9606810.0,27.1906,27.2932,26.7546,27.2248,9606810.0
2019-12-13 10:00:00,31.84,31.98,31.6,31.65,6227710.0,27.2162,27.3359,27.0111,27.0538,6227710.0
2019-12-13 10:30:00,31.64,31.72,31.37,31.44,5312640.0,27.0453,27.1137,26.8145,26.8743,5312640.0
2019-12-13 11:00:00,31.45,31.51,31.15,31.17,4410460.0,26.8829,26.9341,26.6264,26.6435,4410460.0
2019-12-13 11:30:00,31.18,31.34,31.06,31.29,5408360.0,26.6521,26.7888,26.5495,26.7461,5408360.0
2019-12-13 12:00:00,31.3,31.53,31.23,31.52,2614280.0,26.7546,26.9512,26.6948,26.9427,2614280.0
2019-12-13 12:30:00,31.53,31.61,31.41,31.48,2553810.0,26.9512,27.0196,26.8487,26.9085,2553810.0
2019-12-13 13:00:00,31.48,31.53,31.43,31.44,2886290.0,26.9085,26.9512,26.8658,26.8743,2886290.0
2019-12-13 13:30:00,31.44,31.53,31.44,31.47,1903970.0,26.8743,26.9512,26.8743,26.9,1903970.0
2019-12-13 14:00:00,31.47,31.48,31.42,31.42,1544100.0,26.9,26.9085,26.8572,26.8572,1544100.0
2019-12-13 14:30:00,31.42,31.49,31.41,31.46,1630800.0,26.8572,26.9171,26.8487,26.8914,1630800.0
2019-12-13 15:00:00,31.46,31.53,31.45,31.5,1314650.0,26.8914,26.9512,26.8829,26.9256,1314650.0
2019-12-13 15:30:00,31.5,31.58,31.49,31.54,3827500.0,26.9256,26.994,26.9171,26.9598,3827500.0
2019-12-16 09:30:00,31.8,32.09,31.75,32.08,4246400.0,27.182,27.4299,27.1393,27.4214,4246400.0
2019-12-16 10:00:00,32.09,32.44,32.08,32.44,2935630.0,27.4299,27.7291,27.4214,27.7291,2935630.0
2019-12-16 10:30:00,32.43,32.59,32.37,32.57,2226760.0,27.7205,27.8573,27.6693,27.8402,2226760.0
2019-12-16 11:00:00,32.57,32.58,32.43,32.5,1361160.0,27.8402,27.8488,27.7205,27.7804,1361160.0
2019-12-16 11:30:00,32.5,32.55,32.43,32.54,954000.0,27.7804,27.8231,27.7205,27.8146,954000.0
2019-12-16 12:00:00,32.55,32.68,32.53,32.67,1123010.0,27.8231,27.9342,27.806,27.9257,1123010.0
2019-12-16 12:30:00,32.67,32.73,32.63,32.71,796770.0,27.9257,27.977,27.8915,27.9599,796770.0
2019-12-16 13:00:00,32.71,32.76,32.65,32.66,693690.0,27.9599,28.0026,27.9086,27.9171,693690.0
2019-12-16 13:30:00,32.65,32.68,32.55,32.57,635800.0,27.9086,27.9342,27.8231,27.8402,635800.0
2019-12-16 14:00:00,32.58,32.59,32.48,32.49,674510.0,27.8488,27.8573,27.7633,27.7718,674510.0
2019-12-16 14:30:00,32.49,32.53,32.42,32.45,624020.0,27.7718,27.806,27.712,27.7376,624020.0
2019-12-16 15:00:00,32.46,32.46,32.37,32.38,1001160.0,27.7462,27.7462,27.6693,27.6778,1001160.0
2019-12-16 15:30:00,32.39,32.43,32.28,32.3,2742490.0,27.6864,27.7205,27.5923,27.6094,2742490.0
2019-12-17 09:30:00,32.37,32.49,32.18,32.21,2094080.0,27.6693,27.7718,27.5068,27.5325,2094080.0
2019-12-17 10:00:00,32.22,32.43,32.21,32.37,1066950.0,27.541,27.7205,27.5325,27.6693,1066950.0
2019-12-17 10:30:00,32.37,32.49,32.29,32.47,1381850.0,27.6693,27.7718,27.6009,27.7547,1381850.0
2019-12-17 11:00:00,32.47,32.47,32.31,32.38,692890.0,27.7547,27.7547,27.618,27.6778,692890.0
2019-12-17 11:30:00,32.38,32.45,32.35,32.43,573950.0,27.6778,27.7376,27.6522,27.7205,573950.0
2019-12-17 12:00:00,32.43,32.47,32.38,32.44,537950.0,27.7205,27.7547,27.6778,27.7291,537950.0
2019-12-17 12:30:00,32.44,32.45,32.39,32.42,404100.0,27.7291,27.7376,27.6864,27.712,404100.0
2019-12-17 13:00:00,32.43,32.43,32.36,32.4,429340.0,27.7205,27.7205,27.6607,27.6949,429340.0
2019-12-17 13:30:00,32.39,32.44,32.33,32.34,656460.0,27.6864,27.7291,27.6351,27.6436,656460.0
2019-12-17 14:00:00,32.33,32.39,32.27,32.32,810670.0,27.6351,27.6864,27.5838,27.6265,810670.0
2019-12-17 14:30:00,32.32,32.38,32.3,32.35,425280.0,27.6265,27.6778,27.6094,27.6522,425280.0
2019-12-17 15:00:00,32.34,32.41,32.32,32.36,600630.0,27.6436,27.7034,27.6265,27.6607,600630.0
2019-12-17 15:30:00,32.35,32.4,32.31,32.37,1868130.0,27.6522,27.6949,27.618,27.6693,1868130.0
2019-12-18 09:30:00,32.44,32.59,32.36,32.44,1558370.0,27.7291,27.8573,27.6607,27.7291,1558370.0
2019-12-18 10:00:00,32.44,32.56,32.41,32.49,758460.0,27.7291,27.8317,27.7034,27.7718,758460.0
2019-12-18 10:30:00,32.51,32.63,32.49,32.63,697040.0,27.7889,27.8915,27.7718,27.8915,697040.0
2019-12-18 11:00:00,32.61,32.68,32.56,32.66,715180.0,27.8744,27.9342,27.8317,27.9171,715180.0
2019-12-18 11:30:00,32.66,32.66,32.59,32.62,765060.0,27.9171,27.9171,27.8573,27.883,765060.0
2019-12-18 12:00:00,32.62,32.64,32.58,32.64,564740.0,27.883,27.9,27.8488,27.9,564740.0
2019-12-18 12:30:00,32.64,32.65,32.59,32.62,816010.0,27.9,27.9086,27.8573,27.883,816010.0
2019-12-18 13:00:00,32.62,32.85,32.59,32.76,3294180.0,27.883,28.0796,27.8573,28.0026,3294180.0
2019-12-18 13:30:00,32.78,33.12,32.75,33.08,4089640.0,28.0197,28.3103,27.9941,28.2762,4089640.0
2019-12-18 14:00:00,33.07,33.08,32.8,32.83,1718900.0,28.2676,28.2762,28.0368,28.0625,1718900.0
2019-12-18 14:30:00,32.83,32.93,32.81,32.9,887800.0,28.0625,28.1479,28.0454,28.1223,887800.0
2019-12-18 15:00:00,32.9,32.95,32.87,32.94,987660.0,28.1223,28.165,28.0966,28.1565,987660.0
2019-12-18 15:30:00,32.94,32.94,32.71,32.74,2973380.0,28.1565,28.1565,27.9599,27.9855,2973380.0
2019-12-19 09:30:00,32.92,32.93,32.54,32.54,2249540.0,28.1394,28.1479,27.8146,27.8146,2249540.0
2019-12-19 10:00:00,32.54,32.76,32.52,32.76,961500.0,27.8146,28.0026,27.7975,28.0026,961500.0
2019-12-19 10:30:00,32.76,32.77,32.57,32.6,1111390.0,28.0026,28.0112,27.8402,27.8659,1111390.0
2019-12-19 11:00:00,32.61,32.63,32.53,32.54,940500.0,27.8744,27.8915,27.806,27.8146,940500.0
2019-12-19 11:30:00,32.54,32.62,32.48,32.53,1213440.0,27.8146,27.883,27.7633,27.806,1213440.0
2019-12-19 12:00:00,32.53,32.61,32.52,32.56,570250.0,27.806,27.8744,27.7975,27.8317,570250.0
2019-12-19 12:30:00,32.55,32.57,32.47,32.49,831920.0,27.8231,27.8402,27.7547,27.7718,831920.0
2019-12-19 13:00:00,32.5,32.56,32.49,32.55,389300.0,27.7804,27.8317,27.7718,27.8231,389300.0
2019-12-19 13:30:00,32.55,32.6,32.51,32.55,338120.0,27.8231,27.8659,27.7889,27.8231,338120.0
2019-12-19 14:00:00,32.55,32.57,32.5,32.51,747730.0,27.8231,27.8402,27.7804,27.7889,747730.0
2019-12-19 14:30:00,32.51,32.53,32.46,32.49,837290.0,27.7889,27.806,27.7462,27.7718,837290.0
2019-12-19 15:00:00,32.5,32.51,32.47,32.48,895410.0,27.7804,27.7889,27.7547,27.7633,895410.0
2019-12-19 15:30:00,32.48,32.49,32.37,32.41,3181960.0,27.7633,27.7718,27.6693,27.7034,3181960.0
2019-12-20 09:30:00,32.25,32.25,31.92,31.95,7893840.0,27.8475,27.8475,27.5626,27.5885,7893840.0
2019-12-20 10:00:00,31.95,31.96,31.77,31.86,1969010.0,27.5885,27.5971,27.4331,27.5108,1969010.0
2019-12-20 10:30:00,31.86,31.92,31.69,31.73,1328650.0,27.5108,27.5626,27.364,27.3985,1328650.0
2019-12-20 11:00:00,31.73,31.9,31.72,31.76,1334160.0,27.3985,27.5453,27.3899,27.4244,1334160.0
2019-12-20 11:30:00,31.76,31.82,31.7,31.81,1745840.0,27.4244,27.4762,27.3726,27.4676,1745840.0
2019-12-20 12:00:00,31.82,31.92,31.73,31.88,2019470.0,27.4762,27.5626,27.3985,27.528,2019470.0
2019-12-20 12:30:00,31.87,31.88,31.82,31.84,773540.0,27.5194,27.528,27.4762,27.4935,773540.0
2019-12-20 13:00:00,31.85,31.86,31.82,31.85,588360.0,27.5021,27.5108,27.4762,27.5021,588360.0
2019-12-20 13:30:00,31.85,31.86,31.78,31.8,624880.0,27.5021,27.5108,27.4417,27.459,624880.0
2019-12-20 14:00:00,31.81,31.83,31.79,31.81,681460.0,27.4676,27.4849,27.4503,27.4676,681460.0
2019-12-20 14:30:00,31.81,31.86,31.79,31.85,722210.0,27.4676,27.5108,27.4503,27.5021,722210.0
2019-12-20 15:00:00,31.85,31.88,31.79,31.8,1170570.0,27.5021,27.528,27.4503,27.459,1170570.0
2019-12-20 15:30:00,31.81,31.95,31.74,31.88,4069400.0,27.4676,27.5885,27.4072,27.528,4069400.0
2019-12-23 09:30:00,32.06,32.23,31.93,31.99,1987610.0,27.6835,27.8303,27.5712,27.623,1987610.0
2019-12-23 10:00:00,31.99,32.11,31.95,32.04,1033750.0,27.623,27.7266,27.5885,27.6662,1033750.0
2019-12-23 10:30:00,32.03,32.06,31.96,31.99,530040.0,27.6576,27.6835,27.5971,27.623,530040.0
2019-12-23 11:00:00,31.99,31.99,31.78,31.79,620410.0,27.623,27.623,27.4417,27.4503,620410.0
2019-12-23 11:30:00,31.81,31.85,31.76,31.84,574540.0,27.4676,27.5021,27.4244,27.4935,574540.0
2019-12-23 12:00:00,31.84,31.86,31.78,31.84,617640.0,27.4935,27.5108,27.4417,27.4935,617640.0
2019-12-23 12:30:00,31.84,31.87,31.79,31.86,375800.0,27.4935,27.5194,27.4503,27.5108,375800.0
2019-12-23 13:00:00,31.85,31.9,31.85,31.88,298620.0,27.5021,27.5453,27.5021,27.528,298620.0
2019-12-23 13:30:00,31.88,31.96,31.88,31.92,400660.0,27.528,27.5971,27.528,27.5626,400660.0
2019-12-23 14:00:00,31.91,31.99,31.88,31.96,434120.0,27.5539,27.623,27.528,27.5971,434120.0
2019-12-23 14:30:00,31.97,31.99,31.92,31.98,552170.0,27.6058,27.623,27.5626,27.6144,552170.0
2019-12-23 15:00:00,31.99,32.0,31.95,31.95,427480.0,27.623,27.6317,27.5885,27.5885,427480.0
2019-12-23 15:30:00,31.96,32.01,31.93,31.95,1635660.0,27.5971,27.6403,27.5712,27.5885,1635660.0
2019-12-24 09:30:00,32.0,32.07,31.9,31.98,514040.0,27.6317,27.6921,27.5453,27.6144,514040.0
2019-12-24 10:00:00,31.99,32.03,31.95,32.02,331480.0,27.623,27.6576,27.5885,27.6489,331480.0
2019-12-24 10:30:00,32.03,32.03,31.97,32.0,246690.0,27.6576,27.6576,27.6058,27.6317,246690.0
2019-12-24 11:00:00,32.0,32.07,32.0,32.04,329980.0,27.6317,27.6921,27.6317,27.6662,329980.0
2019-12-24 11:30:00,32.04,32.06,32.02,32.05,282020.0,27.6662,27.6835,27.6489,27.6748,282020.0
2019-12-24 12:00:00,32.04,32.06,31.99,32.01,346950.0,27.6662,27.6835,27.623,27.6403,346950.0
2019-12-24 12:30:00,32.02,32.05,31.94,32.05,897560.0,27.6489,27.6748,27.5799,27.6748,897560.0
2019-12-26 09:30:00,32.13,32.17,32.01,32.13,603890.0,27.7439,27.7785,27.6403,27.7439,603890.0
2019-12-26 10:00:00,32.13,32.13,32.06,32.09,378050.0,27.7439,27.7439,27.6835,27.7094,378050.0
2019-12-26 10:30:00,32.09,32.13,32.04,32.12,395590.0,27.7094,27.7439,27.6662,27.7353,395590.0
2019-12-26 11:00:00,32.13,32.13,32.0,32.02,342060.0,27.7439,27.7439,27.6317,27.6489,342060.0
2019-12-26 11:30:00,32.02,32.04,31.96,31.96,335230.0,27.6489,27.6662,27.5971,27.5971,335230.0
2019-12-26 12:00:00,31.97,31.98,31.9,31.95,241710.0,27.6058,27.6144,27.5453,27.5885,241710.0
2019-12-26 12:30:00,31.94,31.98,31.91,31.93,136130.0,27.5799,27.6144,27.5539,27.5712,136130.0
2019-12-26 13:00:00,31.93,31.96,31.91,31.91,274760.0,27.5712,27.5971,27.5539,27.5539,274760.0
2019-12-26 13:30:00,31.9,31.9,31.84,31.87,377450.0,27.5453,27.5453,27.4935,27.5194,377450.0
2019-12-26 14:00:00,31.88,31.88,31.79,31.8,863870.0,27.528,27.528,27.4503,27.459,863870.0
2019-12-26 14:30:00,31.8,31.81,31.77,31.77,557020.0,27.459,27.4676,27.4331,27.4331,557020.0
2019-12-26 15:00:00,31.78,31.79,31.72,31.73,596800.0,27.4417,27.4503,27.3899,27.3985,596800.0
2019-12-26 15:30:00,31.74,31.81,31.68,31.79,2552160.0,27.4072,27.4676,27.3553,27.4503,2552160.0
2019-12-27 09:30:00,31.93,31.94,31.57,31.61,1236580.0,27.5712,27.5799,27.2604,27.2949,1236580.0
2019-12-27 10:00:00,31.61,31.74,31.61,31.71,438170.0,27.2949,27.4072,27.2949,27.3813,438170.0
2019-12-27 10:30:00,31.7,31.76,31.67,31.75,304340.0,27.3726,27.4244,27.3467,27.4158,304340.0
2019-12-27 11:00:00,31.75,31.84,31.71,31.78,422200.0,27.4158,27.4935,27.3813,27.4417,422200.0
2019-12-27 11:30:00,31.78,31.81,31.65,31.69,690310.0,27.4417,27.4676,27.3294,27.364,690310.0
2019-12-27 12:00:00,31.7,31.73,31.65,31.66,282750.0,27.3726,27.3985,27.3294,27.3381,282750.0
2019-12-27 12:30:00,31.67,31.68,31.61,31.67,449840.0,27.3467,27.3553,27.2949,27.3467,449840.0
2019-12-27 13:00:00,31.67,31.67,31.58,31.63,333830.0,27.3467,27.3467,27.269,27.3122,333830.0
2019-12-27 13:30:00,31.64,31.68,31.63,31.64,302480.0,27.3208,27.3553,27.3122,27.3208,302480.0
2019-12-27 14:00:00,31.64,31.66,31.57,31.58,426150.0,27.3208,27.3381,27.2604,27.269,426150.0
2019-12-27 14:30:00,31.58,31.68,31.58,31.67,451400.0,27.269,27.3553,27.269,27.3467,451400.0
2019-12-27 15:00:00,31.68,31.68,31.59,31.61,522950.0,27.3553,27.3553,27.2776,27.2949,522950.0
2019-12-27 15:30:00,31.61,31.67,31.52,31.65,1498560.0,27.2949,27.3467,27.2172,27.3294,1498560.0
2019-12-30 09:30:00,31.65,31.73,31.38,31.48,990130.0,27.3294,27.3985,27.0963,27.1826,990130.0
2019-12-30 10:00:00,31.47,31.51,31.29,31.35,640110.0,27.174,27.2086,27.0186,27.0704,640110.0
2019-12-30 10:30:00,31.33,31.48,31.33,31.43,509560.0,27.0531,27.1826,27.0531,27.1395,509560.0
2019-12-30 11:00:00,31.42,31.55,31.36,31.52,268360.0,27.1308,27.2431,27.079,27.2172,268360.0
2019-12-30 11:30:00,31.53,31.54,31.46,31.48,195530.0,27.2258,27.2345,27.1654,27.1826,195530.0
2019-12-30 12:00:00,31.48,31.54,31.48,31.53,493940.0,27.1826,27.2345,27.1826,27.2258,493940.0
2019-12-30 12:30:00,31.52,31.54,31.48,31.48,240520.0,27.2172,27.2345,27.1826,27.1826,240520.0
2019-12-30 13:00:00,31.47,31.48,31.42,31.42,312280.0,27.174,27.1826,27.1308,27.1308,312280.0
2019-12-30 13:30:00,31.43,31.44,31.38,31.41,256760.0,27.1395,27.1481,27.0963,27.1222,256760.0
2019-12-30 14:00:00,31.4,31.4,31.28,31.3,414150.0,27.1136,27.1136,27.01,27.0272,414150.0
2019-12-30 14:30:00,31.29,31.35,31.28,31.35,303880.0,27.0186,27.0704,27.01,27.0704,303880.0
2019-12-30 15:00:00,31.34,31.41,31.3,31.39,344150.0,27.0618,27.1222,27.0272,27.1049,344150.0
2019-12-30 15:30:00,31.39,31.39,31.3,31.34,1108590.0,27.1049,27.1049,27.0272,27.0618,1108590.0
2019-12-31 09:30:00,31.33,31.48,31.28,31.45,629940.0,27.0531,27.1826,27.01,27.1567,629940.0
2019-12-31 10:00:00,31.46,31.47,31.36,31.42,396500.0,27.1654,27.174,27.079,27.1308,396500.0
2019-12-31 10:30:00,31.42,31.46,31.4,31.44,433520.0,27.1308,27.1654,27.1136,27.1481,433520.0
2019-12-31 11:00:00,31.42,31.48,31.39,31.47,513770.0,27.1308,27.1826,27.1049,27.174,513770.0
2019-12-31 11:30:00,31.46,31.5,31.42,31.48,253510.0,27.1654,27.1999,27.1308,27.1826,253510.0
2019-12-31 12:00:00,31.49,31.51,31.46,31.49,302140.0,27.1913,27.2086,27.1654,27.1913,302140.0
2019-12-31 12:30:00,31.47,31.54,31.47,31.53,196260.0,27.174,27.2345,27.174,27.2258,196260.0
2019-12-31 13:00:00,31.52,31.53,31.43,31.45,270130.0,27.2172,27.2258,27.1395,27.1567,270130.0
2019-12-31 13:30:00,31.46,31.52,31.45,31.5,253010.0,27.1654,27.2172,27.1567,27.1999,253010.0
2019-12-31 14:00:00,31.51,31.51,31.42,31.44,341030.0,27.2086,27.2086,27.1308,27.1481,341030.0
2019-12-31 14:30:00,31.44,31.49,31.42,31.47,329960.0,27.1481,27.1913,27.1308,27.174,329960.0
2019-12-31 15:00:00,31.46,31.51,31.46,31.51,328500.0,27.1654,27.2086,27.1654,27.2086,328500.0
2019-12-31 15:30:00,31.51,31.64,31.51,31.6,1470690.0,27.2086,27.3208,27.2086,27.2863,1470690.0
2020-01-02 09:30:00,31.93,32.02,31.75,32.01,1726120.0,27.5712,27.6489,27.4158,27.6403,1726120.0
2020-01-02 10:00:00,32.01,32.02,31.84,31.96,1001950.0,27.6403,27.6489,27.4935,27.5971,1001950.0
2020-01-02 10:30:00,31.96,32.02,31.92,31.95,793290.0,27.5971,27.6489,27.5626,27.5885,793290.0
2020-01-02 11:00:00,31.94,31.94,31.81,31.84,439990.0,27.5799,27.5799,27.4676,27.4935,439990.0
2020-01-02 11:30:00,31.84,31.86,31.73,31.84,558640.0,27.4935,27.5108,27.3985,27.4935,558640.0
2020-01-02 12:00:00,31.84,31.95,31.81,31.94,652770.0,27.4935,27.5885,27.4676,27.5799,652770.0
2020-01-02 12:30:00,31.95,32.0,31.93,31.97,407430.0,27.5885,27.6317,27.5712,27.6058,407430.0
2020-01-02 13:00:00,31.97,31.97,31.9,31.95,369190.0,27.6058,27.6058,27.5453,27.5885,369190.0
2020-01-02 13:30:00,31.96,32.04,31.94,32.0,555230.0,27.5971,27.6662,27.5799,27.6317,555230.0
2020-01-02 14:00:00,32.0,32.09,31.99,32.07,684390.0,27.6317,27.7094,27.623,27.6921,684390.0
2020-01-02 14:30:00,32.06,32.18,32.06,32.14,1007510.0,27.6835,27.7871,27.6835,27.7526,1007510.0
2020-01-02 15:00:00,32.15,32.21,32.13,32.14,810310.0,27.7612,27.813,27.7439,27.7526,810310.0
2020-01-02 15:30:00,32.14,32.25,32.13,32.24,2229960.0,27.7526,27.8475,27.7439,27.8389,2229960.0
2020-01-03 09:30:00,31.75,32.0,31.7,31.89,2097570.0,27.4158,27.6317,27.3726,27.5367,2097570.0
2020-01-03 10:00:00,31.89,31.93,31.78,31.85,898370.0,27.5367,27.5712,27.4417,27.5021,898370.0
2020-01-03 10:30:00,31.85,31.91,31.82,31.83,521310.0,27.5021,27.5539,27.4762,27.4849,521310.0
2020-01-03 11:00:00,31.83,31.83,31.69,31.71,1667030.0,27.4849,27.4849,27.364,27.3813,1667030.0
2020-01-03 11:30:00,31.72,31.82,31.7,31.71,897600.0,27.3899,27.4762,27.3726,27.3813,897600.0
2020-01-03 12:00:00,31.7,31.8,31.7,31.75,1302920.0,27.3726,27.459,27.3726,27.4158,1302920.0
2020-01-03 12:30:00,31.75,31.8,31.71,31.75,669050.0,27.4158,27.459,27.3813,27.4158,669050.0
2020-01-03 13:00:00,31.73,31.76,31.68,31.73,543620.0,27.3985,27.4244,27.3553,27.3985,543620.0
2020-01-03 13:30:00,31.73,31.74,31.62,31.66,576460.0,27.3985,27.4072,27.3035,27.3381,576460.0
2020-01-03 14:00:00,31.67,31.7,31.51,31.53,570620.0,27.3467,27.3726,27.2086,27.2258,570620.0
2020-01-03 14:30:00,31.53,31.63,31.52,31.63,560570.0,27.2258,27.3122,27.2172,27.3122,560570.0
2020-01-03 15:00:00,31.62,31.67,31.53,31.53,756510.0,27.3035,27.3467,27.2258,27.2258,756510.0
2020-01-03 15:30:00,31.53,31.54,31.41,31.41,2221240.0,27.2258,27.2345,27.1222,27.1222,2221240.0
2020-01-06 09:30:00,31.1,31.29,30.96,31.25,1645750.0,26.8545,27.0186,26.7336,26.984,1645750.0
2020-01-06 10:00:00,31.25,31.32,31.23,31.31,554890.0,26.984,27.0445,26.9668,27.0359,554890.0
2020-01-06 10:30:00,31.31,31.34,31.25,31.27,515780.0,27.0359,27.0618,26.984,27.0013,515780.0
2020-01-06 11:00:00,31.28,31.39,31.25,31.33,470150.0,27.01,27.1049,26.984,27.0531,470150.0
2020-01-06 11:30:00,31.33,31.36,31.27,31.27,537470.0,27.0531,27.079,27.0013,27.0013,537470.0
2020-01-06 12:00:00,31.27,31.31,31.24,31.27,494750.0,27.0013,27.0359,26.9754,27.0013,494750.0
2020-01-06 12:30:00,31.27,31.28,31.21,31.23,339950.0,27.0013,27.01,26.9495,26.9668,339950.0
2020-01-06 13:00:00,31.24,31.24,31.18,31.22,387490.0,26.9754,26.9754,26.9236,26.9581,387490.0
2020-01-06 13:30:00,31.22,31.22,31.13,31.17,725160.0,26.9581,26.9581,26.8804,26.915,725160.0
2020-01-06 14:00:00,31.17,31.24,31.14,31.22,867260.0,26.915,26.9754,26.8891,26.9581,867260.0
2020-01-06 14:30:00,31.22,31.24,31.19,31.24,756000.0,26.9581,26.9754,26.9322,26.9754,756000.0
2020-01-06 15:00:00,31.24,31.29,31.24,31.26,725980.0,26.9754,27.0186,26.9754,26.9927,725980.0
2020-01-06 15:30:00,31.26,31.39,31.23,31.38,1404750.0,26.9927,27.1049,26.9668,27.0963,1404750.0
2020-01-07 09:30:00,31.5,31.55,31.32,31.5,1398400.0,27.1999,27.2431,27.0445,27.1999,1398400.0
2020-01-07 10:00:00,31.49,31.66,31.46,31.59,1023820.0,27.1913,27.3381,27.1654,27.2776,1023820.0
2020-01-07 10:30:00,31.59,31.62,31.48,31.61,991150.0,27.2776,27.3035,27.1826,27.2949,991150.0
2020-01-07 11:00:00,31.61,31.64,31.56,31.58,880560.0,27.2949,27.3208,27.2517,27.269,880560.0
2020-01-07 11:30:00,31.58,31.58,31.42,31.44,628500.0,27.269,27.269,27.1308,27.1481,628500.0
2020-01-07 12:00:00,31.44,31.51,31.39,31.49,754270.0,27.1481,27.2086,27.1049,27.1913,754270.0
2020-01-07 12:30:00,31.49,31.5,31.45,31.46,349300.0,27.1913,27.1999,27.1567,27.1654,349300.0
2020-01-07 13:00:00,31.46,31.53,31.44,31.44,416790.0,27.1654,27.2258,27.1481,27.1481,416790.0
2020-01-07 13:30:00,31.45,31.5,31.42,31.5,347030.0,27.1567,27.1999,27.1308,27.1999,347030.0
2020-01-07 14:00:00,31.5,31.51,31.38,31.42,628990.0,27.1999,27.2086,27.0963,27.1308,628990.0
2020-01-07 14:30:00,31.42,31.44,31.33,31.41,1100320.0,27.1308,27.1481,27.0531,27.1222,1100320.0
2020-01-07 15:00:00,31.41,31.45,31.38,31.39,858960.0,27.1222,27.1567,27.0963,27.1049,858960.0
2020-01-07 15:30:00,31.38,31.38,31.23,31.24,1848490.0,27.0963,27.0963,26.9668,26.9754,1848490.0
2020-01-08 09:30:00,31.3,31.35,31.15,31.3,1378840.0,27.0272,27.0704,26.8977,27.0272,1378840.0
2020-01-08 10:00:00,31.3,31.33,31.16,31.2,957920.0,27.0272,27.0531,26.9063,26.9409,957920.0
2020-01-08 10:30:00,31.21,31.21,31.04,31.08,1107800.0,26.9495,26.9495,26.8027,26.8373,1107800.0
2020-01-08 11:00:00,31.08,31.19,31.03,31.15,1212150.0,26.8373,26.9322,26.7941,26.8977,1212150.0
2020-01-08 11:30:00,31.14,31.31,31.03,31.22,1602570.0,26.8891,27.0359,26.7941,26.9581,1602570.0
2020-01-08 12:00:00,31.23,31.27,31.19,31.24,1461230.0,26.9668,27.0013,26.9322,26.9754,1461230.0
2020-01-08 12:30:00,31.24,31.25,31.16,31.16,680420.0,26.9754,26.984,26.9063,26.9063,680420.0
2020-01-08 13:00:00,31.16,31.18,31.04,31.04,940120.0,26.9063,26.9236,26.8027,26.8027,940120.0
2020-01-08 13:30:00,31.04,31.1,31.01,31.01,1031650.0,26.8027,26.8545,26.7768,26.7768,1031650.0
2020-01-08 14:00:00,31.01,31.03,30.95,30.97,1972490.0,26.7768,26.7941,26.725,26.7423,1972490.0
2020-01-08 14:30:00,30.97,31.02,30.96,31.0,1437310.0,26.7423,26.7854,26.7336,26.7682,1437310.0
2020-01-08 15:00:00,31.01,31.07,31.0,31.02,2573380.0,26.7768,26.8286,26.7682,26.7854,2573380.0
2020-01-08 15:30:00,31.03,31.04,30.84,30.86,4825390.0,26.7941,26.8027,26.63,26.6473,4825390.0
2020-01-09 09:30:00,31.23,31.3,30.85,30.87,2580610.0,26.9668,27.0272,26.6387,26.6559,2580610.0
2020-01-09 10:00:00,30.86,30.87,30.54,30.57,4102900.0,26.6473,26.6559,26.371,26.3969,4102900.0
2020-01-09 10:30:00,30.57,30.65,30.39,30.44,4391470.0,26.3969,26.466,26.2414,26.2846,4391470.0
2020-01-09 11:00:00,30.44,30.56,30.37,30.5,1854720.0,26.2846,26.3882,26.2242,26.3364,1854720.0
2020-01-09 11:30:00,30.5,30.51,30.38,30.46,2379750.0,26.3364,26.3451,26.2328,26.3019,2379750.0
2020-01-09 12:00:00,30.47,30.51,30.43,30.44,1113400.0,26.3105,26.3451,26.276,26.2846,1113400.0
2020-01-09 12:30:00,30.43,30.43,30.31,30.38,1816680.0,26.276,26.276,26.1724,26.2328,1816680.0
2020-01-09 13:00:00,30.38,30.39,30.34,30.37,1401400.0,26.2328,26.2414,26.1983,26.2242,1401400.0
2020-01-09 13:30:00,30.37,30.5,30.32,30.49,2002460.0,26.2242,26.3364,26.181,26.3278,2002460.0
2020-01-09 14:00:00,30.49,30.65,30.48,30.57,1214000.0,26.3278,26.466,26.3192,26.3969,1214000.0
2020-01-09 14:30:00,30.57,30.6,30.52,30.53,916750.0,26.3969,26.4228,26.3537,26.3623,916750.0
2020-01-09 15:00:00,30.54,30.57,30.5,30.55,809160.0,26.371,26.3969,26.3364,26.3796,809160.0
2020-01-09 15:30:00,30.55,30.64,30.45,30.63,4449370.0,26.3796,26.4573,26.2933,26.4487,4449370.0
2020-01-10 09:30:00,30.6,30.6,30.02,30.14,4330000.0,26.4228,26.4228,25.922,26.0256,4330000.0
2020-01-10 10:00:00,30.14,30.2,30.04,30.08,3595810.0,26.0256,26.0774,25.9392,25.9738,3595810.0
2020-01-10 10:30:00,30.08,30.28,30.08,30.2,2970590.0,25.9738,26.1465,25.9738,26.0774,2970590.0
2020-01-10 11:00:00,30.19,30.28,30.19,30.22,962230.0,26.0687,26.1465,26.0687,26.0947,962230.0
2020-01-10 11:30:00,30.21,30.21,30.05,30.05,1880410.0,26.086,26.086,25.9479,25.9479,1880410.0
2020-01-10 12:00:00,30.06,30.06,29.89,30.0,3259110.0,25.9565,25.9565,25.8097,25.9047,3259110.0
2020-01-10 12:30:00,30.0,30.03,29.92,29.96,1024630.0,25.9047,25.9306,25.8356,25.8701,1024630.0
2020-01-10 13:00:00,29.95,30.02,29.95,29.98,705940.0,25.8615,25.922,25.8615,25.8874,705940.0
2020-01-10 13:30:00,29.99,30.06,29.98,30.02,992350.0,25.896,25.9565,25.8874,25.922,992350.0
2020-01-10 14:00:00,30.02,30.02,29.92,29.94,1582260.0,25.922,25.922,25.8356,25.8529,1582260.0
2020-01-10 14:30:00,29.94,29.99,29.91,29.97,1051060.0,25.8529,25.896,25.827,25.8788,1051060.0
2020-01-10 15:00:00,29.96,29.99,29.91,29.93,1099110.0,25.8701,25.896,25.827,25.8442,1099110.0
2020-01-10 15:30:00,29.93,29.95,29.88,29.9,4043010.0,25.8442,25.8615,25.8011,25.8183,4043010.0
2020-01-13 09:30:00,30.01,30.28,29.97,30.23,2817500.0,25.9133,26.1465,25.8788,26.1033,2817500.0
2020-01-13 10:00:00,30.23,30.29,30.12,30.2,1394320.0,26.1033,26.1551,26.0083,26.0774,1394320.0
2020-01-13 10:30:00,30.2,30.32,30.15,30.28,1011600.0,26.0774,26.181,26.0342,26.1465,1011600.0
2020-01-13 11:00:00,30.28,30.33,30.1,30.16,1250020.0,26.1465,26.1896,25.991,26.0428,1250020.0
2020-01-13 11:30:00,30.15,30.29,30.13,30.29,591900.0,26.0342,26.1551,26.0169,26.1551,591900.0
2020-01-13 12:00:00,30.29,30.38,30.28,30.33,589600.0,26.1551,26.2328,26.1465,26.1896,589600.0
2020-01-13 12:30:00,30.34,30.37,30.31,30.35,306990.0,26.1983,26.2242,26.1724,26.2069,306990.0
2020-01-13 13:00:00,30.35,30.37,30.33,30.33,480210.0,26.2069,26.2242,26.1896,26.1896,480210.0
2020-01-13 13:30:00,30.33,30.35,30.2,30.22,620450.0,26.1896,26.2069,26.0774,26.0947,620450.0
2020-01-13 14:00:00,30.21,30.31,30.21,30.3,515420.0,26.086,26.1724,26.086,26.1637,515420.0
2020-01-13 14:30:00,30.31,30.32,30.21,30.22,990130.0,26.1724,26.181,26.086,26.0947,990130.0
2020-01-13 15:00:00,30.22,30.22,30.16,30.16,389680.0,26.0947,26.0947,26.0428,26.0428,389680.0
2020-01-13 15:30:00,30.16,30.2,30.09,30.11,2144390.0,26.0428,26.0774,25.9824,25.9997,2144390.0
2020-01-14 09:30:00,30.2,30.37,30.16,30.28,1553700.0,26.0774,26.2242,26.0428,26.1465,1553700.0
2020-01-14 10:00:00,30.27,30.5,30.26,30.33,1134090.0,26.1378,26.3364,26.1292,26.1896,1134090.0
2020-01-14 10:30:00,30.34,30.4,30.26,30.36,605470.0,26.1983,26.2501,26.1292,26.2155,605470.0
2020-01-14 11:00:00,30.36,30.4,30.31,30.33,510860.0,26.2155,26.2501,26.1724,26.1896,510860.0
2020-01-14 11:30:00,30.33,30.51,30.32,30.48,705830.0,26.1896,26.3451,26.181,26.3192,705830.0
2020-01-14 12:00:00,30.48,30.7,30.48,30.69,734960.0,26.3192,26.5091,26.3192,26.5005,734960.0
2020-01-14 12:30:00,30.69,30.8,30.64,30.77,1153120.0,26.5005,26.5955,26.4573,26.5696,1153120.0
2020-01-14 13:00:00,30.78,30.9,30.76,30.78,942920.0,26.5782,26.6818,26.5609,26.5782,942920.0
2020-01-14 13:30:00,30.78,30.85,30.64,30.77,1348270.0,26.5782,26.6387,26.4573,26.5696,1348270.0
2020-01-14 14:00:00,30.77,30.79,30.68,30.78,1341430.0,26.5696,26.5868,26.4919,26.5782,1341430.0
2020-01-14 14:30:00,30.78,30.92,30.77,30.88,1187250.0,26.5782,26.6991,26.5696,26.6646,1187250.0
2020-01-14 15:00:00,30.89,30.91,30.75,30.77,1169680.0,26.6732,26.6905,26.5523,26.5696,1169680.0
2020-01-14 15:30:00,30.77,30.87,30.76,30.82,2755640.0,26.5696,26.6559,26.5609,26.6127,2755640.0
2020-01-15 09:30:00,30.73,30.79,30.45,30.58,1774170.0,26.535,26.5868,26.2933,26.4055,1774170.0
2020-01-15 10:00:00,30.59,30.63,30.32,30.39,1302390.0,26.4141,26.4487,26.181,26.2414,1302390.0
2020-01-15 10:30:00,30.37,30.45,30.35,30.43,857270.0,26.2242,26.2933,26.2069,26.276,857270.0
2020-01-15 11:00:00,30.43,30.43,30.32,30.36,1086080.0,26.276,26.276,26.181,26.2155,1086080.0
2020-01-15 11:30:00,30.36,30.44,30.32,30.37,777540.0,26.2155,26.2846,26.181,26.2242,777540.0
2020-01-15 12:00:00,30.36,30.38,30.28,30.28,548970.0,26.2155,26.2328,26.1465,26.1465,548970.0
2020-01-15 12:30:00,30.28,30.29,30.21,30.21,814940.0,26.1465,26.1551,26.086,26.086,814940.0
2020-01-15 13:00:00,30.22,30.23,30.14,30.2,1210880.0,26.0947,26.1033,26.0256,26.0774,1210880.0
2020-01-15 13:30:00,30.19,30.21,30.07,30.1,824390.0,26.0687,26.086,25.9651,25.991,824390.0
2020-01-15 14:00:00,30.1,30.28,30.1,30.26,691280.0,25.991,26.1465,25.991,26.1292,691280.0
2020-01-15 14:30:00,30.27,30.29,30.21,30.22,438570.0,26.1378,26.1551,26.086,26.0947,438570.0
2020-01-15 15:00:00,30.23,30.26,30.16,30.21,926340.0,26.1033,26.1292,26.0428,26.086,926340.0
2020-01-15 15:30:00,30.2,30.32,30.13,30.31,2318480.0,26.0774,26.181,26.0169,26.1724,2318480.0
2020-01-16 09:30:00,30.5,30.79,30.45,30.77,1889230.0,26.3364,26.5868,26.2933,26.5696,1889230.0
2020-01-16 10:00:00,30.78,30.79,30.5,30.51,568680.0,26.5782,26.5868,26.3364,26.3451,568680.0
2020-01-16 10:30:00,30.51,30.59,30.46,30.57,872470.0,26.3451,26.4141,26.3019,26.3969,872470.0
2020-01-16 11:00:00,30.57,30.6,30.43,30.48,567870.0,26.3969,26.4228,26.276,26.3192,567870.0
2020-01-16 11:30:00,30.48,30.54,30.42,30.5,478240.0,26.3192,26.371,26.2674,26.3364,478240.0
2020-01-16 12:00:00,30.5,30.57,30.5,30.54,346620.0,26.3364,26.3969,26.3364,26.371,346620.0
2020-01-16 12:30:00,30.55,30.59,30.55,30.56,390350.0,26.3796,26.4141,26.3796,26.3882,390350.0
2020-01-16 13:00:00,30.56,30.63,30.56,30.61,324530.0,26.3882,26.4487,26.3882,26.4314,324530.0
2020-01-16 13:30:00,30.61,30.7,30.61,30.67,393980.0,26.4314,26.5091,26.4314,26.4832,393980.0
2020-01-16 14:00:00,30.67,30.68,30.61,30.61,503980.0,26.4832,26.4919,26.4314,26.4314,503980.0
2020-01-16 14:30:00,30.61,30.64,30.58,30.63,428310.0,26.4314,26.4573,26.4055,26.4487,428310.0
2020-01-16 15:00:00,30.62,30.7,30.62,30.69,447290.0,26.44,26.5091,26.44,26.5005,447290.0
2020-01-16 15:30:00,30.68,30.74,30.64,30.71,1803050.0,26.4919,26.5437,26.4573,26.5178,1803050.0
2020-01-17 09:30:00,30.87,30.89,30.6,30.65,3049800.0,26.6559,26.6732,26.4228,26.466,3049800.0
2020-01-17 10:00:00,30.64,30.64,30.48,30.6,1062440.0,26.4573,26.4573,26.3192,26.4228,1062440.0
2020-01-17 10:30:00,30.6,30.61,30.52,30.58,957770.0,26.4228,26.4314,26.3537,26.4055,957770.0
2020-01-17 11:00:00,30.58,30.6,30.41,30.45,727260.0,26.4055,26.4228,26.2587,26.2933,727260.0
2020-01-17 11:30:00,30.45,30.5,30.44,30.5,339040.0,26.2933,26.3364,26.2846,26.3364,339040.0
2020-01-17 12:00:00,30.5,30.56,30.46,30.55,439360.0,26.3364,26.3882,26.3019,26.3796,439360.0
2020-01-17 12:30:00,30.54,30.57,30.51,30.54,353380.0,26.371,26.3969,26.3451,26.371,353380.0
2020-01-17 13:00:00,30.54,30.55,30.45,30.47,537320.0,26.371,26.3796,26.2933,26.3105,537320.0
2020-01-17 13:30:00,30.47,30.6,30.47,30.57,859730.0,26.3105,26.4228,26.3105,26.3969,859730.0
2020-01-17 14:00:00,30.57,30.6,30.55,30.57,346800.0,26.3969,26.4228,26.3796,26.3969,346800.0
2020-01-17 14:30:00,30.57,30.64,30.55,30.64,1074990.0,26.3969,26.4573,26.3796,26.4573,1074990.0
2020-01-17 15:00:00,30.63,30.71,30.59,30.71,801100.0,26.4487,26.5178,26.4141,26.5178,801100.0
2020-01-17 15:30:00,30.7,30.89,30.69,30.87,3520530.0,26.5091,26.6732,26.5005,26.6559,3520530.0
2020-01-21 09:30:00,30.78,30.83,30.63,30.69,1620140.0,26.5782,26.6214,26.4487,26.5005,1620140.0
2020-01-21 10:00:00,30.7,30.79,30.68,30.74,1155170.0,26.5091,26.5868,26.4919,26.5437,1155170.0
2020-01-21 10:30:00,30.73,30.76,30.71,30.74,550290.0,26.535,26.5609,26.5178,26.5437,550290.0
2020-01-21 11:00:00,30.73,30.77,30.71,30.73,662930.0,26.535,26.5696,26.5178,26.535,662930.0
2020-01-21 11:30:00,30.73,30.8,30.72,30.8,800190.0,26.535,26.5955,26.5264,26.5955,800190.0
2020-01-21 12:00:00,30.79,30.84,30.76,30.82,757630.0,26.5868,26.63,26.5609,26.6127,757630.0
2020-01-21 12:30:00,30.81,30.88,30.8,30.82,436280.0,26.6041,26.6646,26.5955,26.6127,436280.0
2020-01-21 13:00:00,30.83,30.84,30.74,30.79,596490.0,26.6214,26.63,26.5437,26.5868,596490.0
2020-01-21 13:30:00,30.79,30.8,30.72,30.74,586960.0,26.5868,26.5955,26.5264,26.5437,586960.0
2020-01-21 14:00:00,30.74,30.84,30.74,30.83,592280.0,26.5437,26.63,26.5437,26.6214,592280.0
2020-01-21 14:30:00,30.82,30.86,30.81,30.84,524280.0,26.6127,26.6473,26.6041,26.63,524280.0
2020-01-21 15:00:00,30.85,30.95,30.85,30.88,523710.0,26.6387,26.725,26.6387,26.6646,523710.0
2020-01-21 15:30:00,30.88,30.91,30.74,30.81,1706460.0,26.6646,26.6905,26.5437,26.6041,1706460.0
2020-01-22 09:30:00,31.07,31.33,31.05,31.31,2710940.0,26.8286,27.0531,26.8113,27.0359,2710940.0
2020-01-22 10:00:00,31.31,31.44,31.31,31.4,1470590.0,27.0359,27.1481,27.0359,27.1136,1470590.0
2020-01-22 10:30:00,31.39,31.44,31.36,31.36,867920.0,27.1049,27.1481,27.079,27.079,867920.0
2020-01-22 11:00:00,31.36,31.5,31.35,31.48,2635260.0,27.079,27.1999,27.0704,27.1826,2635260.0
2020-01-22 11:30:00,31.49,31.79,31.48,31.65,1757490.0,27.1913,27.4503,27.1826,27.3294,1757490.0
2020-01-22 12:00:00,31.65,31.66,31.45,31.49,866320.0,27.3294,27.3381,27.1567,27.1913,866320.0
2020-01-22 12:30:00,31.49,31.58,31.47,31.55,544200.0,27.1913,27.269,27.174,27.2431,544200.0
2020-01-22 13:00:00,31.57,31.69,31.54,31.68,735550.0,27.2604,27.364,27.2345,27.3553,735550.0
2020-01-22 13:30:00,31.68,31.69,31.48,31.49,1137300.0,27.3553,27.364,27.1826,27.1913,1137300.0
2020-01-22 14:00:00,31.49,31.51,31.37,31.42,915230.0,27.1913,27.2086,27.0877,27.1308,915230.0
2020-01-22 14:30:00,31.4,31.43,31.27,31.31,723030.0,27.1136,27.1395,27.0013,27.0359,723030.0
2020-01-22 15:00:00,31.31,31.31,31.18,31.24,635820.0,27.0359,27.0359,26.9236,26.9754,635820.0
2020-01-22 15:30:00,31.24,31.32,31.22,31.29,1658710.0,26.9754,27.0445,26.9581,27.0186,1658710.0
2020-01-23 09:30:00,31.52,31.56,31.08,31.26,1430430.0,27.2172,27.2517,26.8373,26.9927,1430430.0
2020-01-23 10:00:00,31.26,31.49,31.25,31.47,1091670.0,26.9927,27.1913,26.984,27.174,1091670.0
2020-01-23 10:30:00,31.47,31.61,31.47,31.56,933040.0,27.174,27.2949,27.174,27.2517,933040.0
2020-01-23 11:00:00,31.55,31.57,31.5,31.53,815050.0,27.2431,27.2604,27.1999,27.2258,815050.0
2020-01-23 11:30:00,31.52,31.74,31.52,31.71,1135290.0,27.2172,27.4072,27.2172,27.3813,1135290.0
2020-01-23 12:00:00,31.71,31.8,31.67,31.79,1096040.0,27.3813,27.459,27.3467,27.4503,1096040.0
2020-01-23 12:30:00,31.8,31.8,31.71,31.72,1217430.0,27.459,27.459,27.3813,27.3899,1217430.0
2020-01-23 13:00:00,31.72,31.8,31.65,31.69,1613650.0,27.3899,27.459,27.3294,27.364,1613650.0
2020-01-23 13:30:00,31.68,31.85,31.67,31.85,935350.0,27.3553,27.5021,27.3467,27.5021,935350.0
2020-01-23 14:00:00,31.85,31.89,31.82,31.86,791110.0,27.5021,27.5367,27.4762,27.5108,791110.0
2020-01-23 14:30:00,31.86,31.9,31.84,31.89,942970.0,27.5108,27.5453,27.4935,27.5367,942970.0
2020-01-23 15:00:00,31.89,31.96,31.88,31.94,1609250.0,27.5367,27.5971,27.528,27.5799,1609250.0
2020-01-23 15:30:00,31.93,31.98,31.82,31.97,2891020.0,27.5712,27.6144,27.4762,27.6058,2891020.0
2020-01-24 09:30:00,33.05,33.16,32.62,32.76,10416800.0,28.5383,28.6333,28.167,28.2879,10416800.0
2020-01-24 10:00:00,32.76,33.0,32.65,32.77,4397410.0,28.2879,28.4952,28.1929,28.2966,4397410.0
2020-01-24 10:30:00,32.77,32.82,32.55,32.56,3445660.0,28.2966,28.3397,28.1066,28.1152,3445660.0
2020-01-24 11:00:00,32.56,32.77,32.53,32.61,2386260.0,28.1152,28.2966,28.0893,28.1584,2386260.0
2020-01-24 11:30:00,32.61,32.63,32.51,32.52,1341060.0,28.1584,28.1757,28.072,28.0807,1341060.0
2020-01-24 12:00:00,32.51,32.52,32.38,32.52,2229970.0,28.072,28.0807,27.9598,28.0807,2229970.0
2020-01-24 12:30:00,32.51,32.59,32.46,32.53,1659570.0,28.072,28.1411,28.0289,28.0893,1659570.0
2020-01-24 13:00:00,32.53,32.58,32.33,32.34,1164210.0,28.0893,28.1325,27.9166,27.9253,1164210.0
2020-01-24 13:30:00,32.34,32.4,32.22,32.29,1160250.0,27.9253,27.9771,27.8216,27.8821,1160250.0
2020-01-24 14:00:00,32.28,32.3,32.08,32.11,2072640.0,27.8734,27.8907,27.7007,27.7266,2072640.0
2020-01-24 14:30:00,32.12,32.36,32.12,32.35,1574710.0,27.7353,27.9425,27.7353,27.9339,1574710.0
2020-01-24 15:00:00,32.34,32.41,32.26,32.38,2223070.0,27.9253,27.9857,27.8562,27.9598,2223070.0
2020-01-24 15:30:00,32.39,32.44,32.29,32.4,4266890.0,27.9684,28.0116,27.8821,27.9771,4266890.0
2020-01-27 09:30:00,31.64,31.99,31.6,31.71,4079640.0,27.3208,27.623,27.2863,27.3813,4079640.0
2020-01-27 10:00:00,31.71,31.77,31.59,31.72,1602180.0,27.3813,27.4331,27.2776,27.3899,1602180.0
2020-01-27 10:30:00,31.71,31.72,31.3,31.31,1842270.0,27.3813,27.3899,27.0272,27.0359,1842270.0
2020-01-27 11:00:00,31.3,31.32,30.98,31.1,2169660.0,27.0272,27.0445,26.7509,26.8545,2169660.0
2020-01-27 11:30:00,31.12,31.15,31.04,31.06,1955940.0,26.8718,26.8977,26.8027,26.82,1955940.0
2020-01-27 12:00:00,31.06,31.25,31.0,31.18,1457570.0,26.82,26.984,26.7682,26.9236,1457570.0
2020-01-27 12:30:00,31.22,31.22,31.14,31.17,798200.0,26.9581,26.9581,26.8891,26.915,798200.0
2020-01-27 13:00:00,31.18,31.19,31.1,31.15,985780.0,26.9236,26.9322,26.8545,26.8977,985780.0
2020-01-27 13:30:00,31.15,31.18,31.08,31.11,943250.0,26.8977,26.9236,26.8373,26.8632,943250.0
2020-01-27 14:00:00,31.11,31.13,31.06,31.1,1274200.0,26.8632,26.8804,26.82,26.8545,1274200.0
2020-01-27 14:30:00,31.09,31.11,30.88,30.95,1527220.0,26.8459,26.8632,26.6646,26.725,1527220.0
2020-01-27 15:00:00,30.94,31.01,30.86,30.99,1263420.0,26.7164,26.7768,26.6473,26.7595,1263420.0
2020-01-27 15:30:00,30.99,30.99,30.86,30.89,3397990.0,26.7595,26.7595,26.6473,26.6732,3397990.0
2020-01-28 09:30:00,31.35,31.53,31.28,31.38,2143540.0,27.0704,27.2258,27.01,27.0963,2143540.0
2020-01-28 10:00:00,31.38,31.73,31.38,31.64,1994430.0,27.0963,27.3985,27.0963,27.3208,1994430.0
2020-01-28 10:30:00,31.64,31.77,31.62,31.74,960170.0,27.3208,27.4331,27.3035,27.4072,960170.0
2020-01-28 11:00:00,31.75,31.78,31.64,31.74,783830.0,27.4158,27.4417,27.3208,27.4072,783830.0
2020-01-28 11:30:00,31.73,31.74,31.62,31.69,537590.0,27.3985,27.4072,27.3035,27.364,537590.0
2020-01-28 12:00:00,31.69,31.72,31.65,31.67,433390.0,27.364,27.3899,27.3294,27.3467,433390.0
2020-01-28 12:30:00,31.68,31.75,31.68,31.7,345560.0,27.3553,27.4158,27.3553,27.3726,345560.0
2020-01-28 13:00:00,31.7,31.71,31.66,31.7,198660.0,27.3726,27.3813,27.3381,27.3726,198660.0
2020-01-28 13:30:00,31.7,31.77,31.66,31.76,374500.0,27.3726,27.4331,27.3381,27.4244,374500.0
2020-01-28 14:00:00,31.75,31.81,31.74,31.78,443560.0,27.4158,27.4676,27.4072,27.4417,443560.0
2020-01-28 14:30:00,31.77,31.85,31.76,31.82,403570.0,27.4331,27.5021,27.4244,27.4762,403570.0
2020-01-28 15:00:00,31.82,31.91,31.78,31.9,663810.0,27.4762,27.5539,27.4417,27.5453,663810.0
2020-01-28 15:30:00,31.89,31.92,31.81,31.83,1669430.0,27.5367,27.5626,27.4676,27.4849,1669430.0
2020-01-29 09:30:00,32.08,32.54,31.94,32.18,3606680.0,27.7007,28.0979,27.5799,27.7871,3606680.0
2020-01-29 10:00:00,32.17,32.24,31.95,32.23,2438740.0,27.7785,27.8389,27.5885,27.8303,2438740.0
2020-01-29 10:30:00,32.22,32.23,31.99,31.99,859670.0,27.8216,27.8303,27.623,27.623,859670.0
2020-01-29 11:00:00,32.0,32.04,31.86,31.86,923650.0,27.6317,27.6662,27.5108,27.5108,923650.0
2020-01-29 11:30:00,31.86,31.91,31.77,31.9,948520.0,27.5108,27.5539,27.4331,27.5453,948520.0
2020-01-29 12:00:00,31.9,31.98,31.86,31.95,808280.0,27.5453,27.6144,27.5108,27.5885,808280.0
2020-01-29 12:30:00,31.95,32.02,31.92,31.96,412360.0,27.5885,27.6489,27.5626,27.5971,412360.0
2020-01-29 13:00:00,31.97,32.13,31.91,32.07,918780.0,27.6058,27.7439,27.5539,27.6921,918780.0
2020-01-29 13:30:00,32.08,32.08,31.94,32.0,609020.0,27.7007,27.7007,27.5799,27.6317,609020.0
2020-01-29 14:00:00,32.0,32.07,31.96,31.99,603750.0,27.6317,27.6921,27.5971,27.623,603750.0
2020-01-29 14:30:00,31.99,32.02,31.86,31.86,497760.0,27.623,27.6489,27.5108,27.5108,497760.0
2020-01-29 15:00:00,31.86,31.9,31.76,31.88,771850.0,27.5108,27.5453,27.4244,27.528,771850.0
2020-01-29 15:30:00,31.88,31.93,31.71,31.75,1612660.0,27.528,27.5712,27.3813,27.4158,1612660.0
2020-01-30 09:30:00,31.4,31.55,31.26,31.32,1698550.0,27.1136,27.2431,26.9927,27.0445,1698550.0
2020-01-30 10:00:00,31.3,31.39,31.11,31.12,863800.0,27.0272,27.1049,26.8632,26.8718,863800.0
2020-01-30 10:30:00,31.12,31.13,30.86,30.91,1226230.0,26.8718,26.8804,26.6473,26.6905,1226230.0
2020-01-30 11:00:00,30.9,31.2,30.9,31.19,541100.0,26.6818,26.9409,26.6818,26.9322,541100.0
2020-01-30 11:30:00,31.19,31.3,31.12,31.21,783720.0,26.9322,27.0272,26.8718,26.9495,783720.0
2020-01-30 12:00:00,31.21,31.24,31.02,31.03,683090.0,26.9495,26.9754,26.7854,26.7941,683090.0
2020-01-30 12:30:00,31.03,31.05,30.92,30.97,429660.0,26.7941,26.8113,26.6991,26.7423,429660.0
2020-01-30 13:00:00,30.97,31.02,30.92,30.98,343890.0,26.7423,26.7854,26.6991,26.7509,343890.0
2020-01-30 13:30:00,30.99,31.04,30.94,30.98,406840.0,26.7595,26.8027,26.7164,26.7509,406840.0
2020-01-30 14:00:00,30.98,31.24,30.96,31.19,659270.0,26.7509,26.9754,26.7336,26.9322,659270.0
2020-01-30 14:30:00,31.2,31.25,31.05,31.16,844450.0,26.9409,26.984,26.8113,26.9063,844450.0
2020-01-30 15:00:00,31.17,31.29,31.11,31.26,812960.0,26.915,27.0186,26.8632,26.9927,812960.0
2020-01-30 15:30:00,31.27,31.55,31.25,31.53,2306370.0,27.0013,27.2431,26.984,27.2258,2306370.0
2020-01-31 09:30:00,31.42,31.46,30.95,31.01,1487480.0,27.1308,27.1654,26.725,26.7768,1487480.0
2020-01-31 10:00:00,31.01,31.01,30.68,30.69,1520860.0,26.7768,26.7768,26.4919,26.5005,1520860.0
2020-01-31 10:30:00,30.67,30.8,30.61,30.68,1011100.0,26.4832,26.5955,26.4314,26.4919,1011100.0
2020-01-31 11:00:00,30.67,30.78,30.6,30.66,965600.0,26.4832,26.5782,26.4228,26.4746,965600.0
2020-01-31 11:30:00,30.64,30.91,30.62,30.9,783620.0,26.4573,26.6905,26.44,26.6818,783620.0
2020-01-31 12:00:00,30.89,30.91,30.79,30.85,442210.0,26.6732,26.6905,26.5868,26.6387,442210.0
2020-01-31 12:30:00,30.85,30.85,30.66,30.71,525670.0,26.6387,26.6387,26.4746,26.5178,525670.0
2020-01-31 13:00:00,30.73,30.81,30.67,30.76,469260.0,26.535,26.6041,26.4832,26.5609,469260.0
2020-01-31 13:30:00,30.75,30.77,30.65,30.75,531270.0,26.5523,26.5696,26.466,26.5523,531270.0
2020-01-31 14:00:00,30.76,30.81,30.65,30.68,426130.0,26.5609,26.6041,26.466,26.4919,426130.0
2020-01-31 14:30:00,30.67,30.79,30.65,30.66,498740.0,26.4832,26.5868,26.466,26.4746,498740.0
2020-01-31 15:00:00,30.68,30.7,30.52,30.52,946670.0,26.4919,26.5091,26.3537,26.3537,946670.0
2020-01-31 15:30:00,30.52,30.58,30.36,30.5,2184810.0,26.3537,26.4055,26.2155,26.3364,2184810.0
2020-02-03 09:30:00,30.65,30.66,30.36,30.52,2444700.0,26.466,26.4746,26.2155,26.3537,2444700.0
2020-02-03 10:00:00,30.53,30.63,30.42,30.53,1129470.0,26.3623,26.4487,26.2674,26.3623,1129470.0
2020-02-03 10:30:00,30.54,30.64,30.51,30.58,1075240.0,26.371,26.4573,26.3451,26.4055,1075240.0
2020-02-03 11:00:00,30.59,30.64,30.51,30.51,780280.0,26.4141,26.4573,26.3451,26.3451,780280.0
2020-02-03 11:30:00,30.52,30.53,30.4,30.42,698940.0,26.3537,26.3623,26.2501,26.2674,698940.0
2020-02-03 12:00:00,30.43,30.5,30.38,30.49,796640.0,26.276,26.3364,26.2328,26.3278,796640.0
2020-02-03 12:30:00,30.5,30.63,30.47,30.61,393520.0,26.3364,26.4487,26.3105,26.4314,393520.0
2020-02-03 13:00:00,30.62,30.62,30.5,30.52,553290.0,26.44,26.44,26.3364,26.3537,553290.0
2020-02-03 13:30:00,30.52,30.63,30.51,30.63,465620.0,26.3537,26.4487,26.3451,26.4487,465620.0
2020-02-03 14:00:00,30.63,30.63,30.51,30.51,600230.0,26.4487,26.4487,26.3451,26.3451,600230.0
2020-02-03 14:30:00,30.51,30.59,30.49,30.55,765300.0,26.3451,26.4141,26.3278,26.3796,765300.0
2020-02-03 15:00:00,30.55,30.59,30.53,30.56,679050.0,26.3796,26.4141,26.3623,26.3882,679050.0
2020-02-03 15:30:00,30.57,30.59,30.43,30.52,1759470.0,26.3969,26.4141,26.276,26.3537,1759470.0
2020-02-04 09:30:00,31.17,31.24,30.96,31.17,2493980.0,26.915,26.9754,26.7336,26.915,2493980.0
2020-02-04 10:00:00,31.19,31.19,31.07,31.14,522860.0,26.9322,26.9322,26.8286,26.8891,522860.0
2020-02-04 10:30:00,31.15,31.21,31.06,31.14,610140.0,26.8977,26.9495,26.82,26.8891,610140.0
2020-02-04 11:00:00,31.13,31.28,31.13,31.25,645370.0,26.8804,27.01,26.8804,26.984,645370.0
2020-02-04 11:30:00,31.25,31.4,31.24,31.39,554360.0,26.984,27.1136,26.9754,27.1049,554360.0
2020-02-04 12:00:00,31.38,31.46,31.35,31.35,926930.0,27.0963,27.1654,27.0704,27.0704,926930.0
2020-02-04 12:30:00,31.35,31.39,31.32,31.37,482590.0,27.0704,27.1049,27.0445,27.0877,482590.0
2020-02-04 13:00:00,31.36,31.39,31.3,31.31,633080.0,27.079,27.1049,27.0272,27.0359,633080.0
2020-02-04 13:30:00,31.3,31.31,31.22,31.24,1163950.0,27.0272,27.0359,26.9581,26.9754,1163950.0
2020-02-04 14:00:00,31.25,31.25,31.16,31.17,886500.0,26.984,26.984,26.9063,26.915,886500.0
2020-02-04 14:30:00,31.17,31.24,31.15,31.18,1283970.0,26.915,26.9754,26.8977,26.9236,1283970.0
2020-02-04 15:00:00,31.18,31.2,31.13,31.16,1062330.0,26.9236,26.9409,26.8804,26.9063,1062330.0
2020-02-04 15:30:00,31.16,31.19,31.09,31.18,2101730.0,26.9063,26.9322,26.8459,26.9236,2101730.0
2020-02-05 09:30:00,31.75,31.98,31.64,31.74,2080480.0,27.4158,27.6144,27.3208,27.4072,2080480.0
2020-02-05 10:00:00,31.72,31.76,31.59,31.65,899870.0,27.3899,27.4244,27.2776,27.3294,899870.0
2020-02-05 10:30:00,31.63,31.79,31.6,31.77,709550.0,27.3122,27.4503,27.2863,27.4331,709550.0
2020-02-05 11:00:00,31.76,31.78,31.68,31.7,1020390.0,27.4244,27.4417,27.3553,27.3726,1020390.0
2020-02-05 11:30:00,31.71,31.81,31.62,31.81,1168360.0,27.3813,27.4676,27.3035,27.4676,1168360.0
2020-02-05 12:00:00,31.8,31.83,31.71,31.72,1341340.0,27.459,27.4849,27.3813,27.3899,1341340.0
2020-02-05 12:30:00,31.72,31.88,31.7,31.79,662370.0,27.3899,27.528,27.3726,27.4503,662370.0
2020-02-05 13:00:00,31.78,31.81,31.75,31.79,387370.0,27.4417,27.4676,27.4158,27.4503,387370.0
2020-02-05 13:30:00,31.79,31.79,31.71,31.75,340340.0,27.4503,27.4503,27.3813,27.4158,340340.0
2020-02-05 14:00:00,31.75,31.75,31.66,31.7,448280.0,27.4158,27.4158,27.3381,27.3726,448280.0
2020-02-05 14:30:00,31.7,31.78,31.69,31.76,884010.0,27.3726,27.4417,27.364,27.4244,884010.0
2020-02-05 15:00:00,31.77,31.83,31.76,31.76,987250.0,27.4331,27.4849,27.4244,27.4244,987250.0
2020-02-05 15:30:00,31.76,31.78,31.67,31.75,1833030.0,27.4244,27.4417,27.3467,27.4158,1833030.0
2020-02-06 09:30:00,31.88,31.93,31.42,31.67,2427570.0,27.528,27.5712,27.1308,27.3467,2427570.0
2020-02-06 10:00:00,31.64,31.66,31.5,31.57,761390.0,27.3208,27.3381,27.1999,27.2604,761390.0
2020-02-06 10:30:00,31.56,31.63,31.51,31.61,622660.0,27.2517,27.3122,27.2086,27.2949,622660.0
2020-02-06 11:00:00,31.6,31.76,31.6,31.76,828080.0,27.2863,27.4244,27.2863,27.4244,828080.0
2020-02-06 11:30:00,31.77,31.85,31.72,31.73,1327800.0,27.4331,27.5021,27.3899,27.3985,1327800.0
2020-02-06 12:00:00,31.73,31.82,31.73,31.78,814330.0,27.3985,27.4762,27.3985,27.4417,814330.0
2020-02-06 12:30:00,31.78,31.85,31.72,31.76,1109160.0,27.4417,27.5021,27.3899,27.4244,1109160.0
2020-02-06 13:00:00,31.77,31.78,31.7,31.7,370270.0,27.4331,27.4417,27.3726,27.3726,370270.0
2020-02-06 13:30:00,31.7,31.76,31.68,31.74,494660.0,27.3726,27.4244,27.3553,27.4072,494660.0
2020-02-06 14:00:00,31.74,31.79,31.7,31.78,526570.0,27.4072,27.4503,27.3726,27.4417,526570.0
2020-02-06 14:30:00,31.78,31.92,31.78,31.84,1372310.0,27.4417,27.5626,27.4417,27.4935,1372310.0
2020-02-06 15:00:00,31.84,31.91,31.81,31.9,434990.0,27.4935,27.5539,27.4676,27.5453,434990.0
2020-02-06 15:30:00,31.9,31.99,31.86,31.97,1935010.0,27.5453,27.623,27.5108,27.6058,1935010.0
2020-02-07 09:30:00,31.83,31.85,31.56,31.65,1474960.0,27.4849,27.5021,27.2517,27.3294,1474960.0
2020-02-07 10:00:00,31.63,31.74,31.6,31.72,662300.0,27.3122,27.4072,27.2863,27.3899,662300.0
2020-02-07 10:30:00,31.72,31.77,31.68,31.7,386260.0,27.3899,27.4331,27.3553,27.3726,386260.0
2020-02-07 11:00:00,31.69,31.73,31.62,31.72,834550.0,27.364,27.3985,27.3035,27.3899,834550.0
2020-02-07 11:30:00,31.72,31.77,31.63,31.64,345570.0,27.3899,27.4331,27.3122,27.3208,345570.0
2020-02-07 12:00:00,31.65,31.67,31.61,31.65,513240.0,27.3294,27.3467,27.2949,27.3294,513240.0
2020-02-07 12:30:00,31.64,31.65,31.6,31.61,572790.0,27.3208,27.3294,27.2863,27.2949,572790.0
2020-02-07 13:00:00,31.61,31.62,31.54,31.6,487460.0,27.2949,27.3035,27.2345,27.2863,487460.0
2020-02-07 13:30:00,31.61,31.64,31.53,31.53,486200.0,27.2949,27.3208,27.2258,27.2258,486200.0
2020-02-07 14:00:00,31.53,31.59,31.49,31.58,741160.0,27.2258,27.2776,27.1913,27.269,741160.0
2020-02-07 14:30:00,31.57,31.64,31.55,31.61,416050.0,27.2604,27.3208,27.2431,27.2949,416050.0
2020-02-07 15:00:00,31.61,31.63,31.54,31.57,279300.0,27.2949,27.3122,27.2345,27.2604,279300.0
2020-02-07 15:30:00,31.57,31.61,31.52,31.54,1262580.0,27.2604,27.2949,27.2172,27.2345,1262580.0
2020-02-10 09:30:00,31.24,31.33,31.03,31.28,1568480.0,26.9754,27.0531,26.7941,27.01,1568480.0
2020-02-10 10:00:00,31.28,31.31,31.19,31.21,763370.0,27.01,27.0359,26.9322,26.9495,763370.0
2020-02-10 10:30:00,31.21,31.27,31.16,31.2,1459060.0,26.9495,27.0013,26.9063,26.9409,1459060.0
2020-02-10 11:00:00,31.19,31.23,31.17,31.21,1073980.0,26.9322,26.9668,26.915,26.9495,1073980.0
2020-02-10 11:30:00,31.21,31.3,31.21,31.27,1473460.0,26.9495,27.0272,26.9495,27.0013,1473460.0
2020-02-10 12:00:00,31.27,31.29,31.2,31.22,611250.0,27.0013,27.0186,26.9409,26.9581,611250.0
2020-02-10 12:30:00,31.21,31.25,31.17,31.24,516800.0,26.9495,26.984,26.915,26.9754,516800.0
2020-02-10 13:00:00,31.24,31.3,31.22,31.29,400720.0,26.9754,27.0272,26.9581,27.0186,400720.0
2020-02-10 13:30:00,31.3,31.31,31.27,31.27,289950.0,27.0272,27.0359,27.0013,27.0013,289950.0
2020-02-10 14:00:00,31.26,31.34,31.25,31.33,322870.0,26.9927,27.0618,26.984,27.0531,322870.0
2020-02-10 14:30:00,31.33,31.44,31.32,31.44,411420.0,27.0531,27.1481,27.0445,27.1481,411420.0
2020-02-10 15:00:00,31.44,31.46,31.41,31.42,1058190.0,27.1481,27.1654,27.1222,27.1308,1058190.0
2020-02-10 15:30:00,31.42,31.43,31.34,31.42,2497680.0,27.1308,27.1395,27.0618,27.1308,2497680.0
2020-02-11 09:30:00,31.66,31.97,31.6,31.82,1662350.0,27.3381,27.6058,27.2863,27.4762,1662350.0
2020-02-11 10:00:00,31.84,32.06,31.84,31.96,1316130.0,27.4935,27.6835,27.4935,27.5971,1316130.0
2020-02-11 10:30:00,31.96,31.98,31.88,31.96,444960.0,27.5971,27.6144,27.528,27.5971,444960.0
2020-02-11 11:00:00,31.97,31.99,31.85,31.86,411300.0,27.6058,27.623,27.5021,27.5108,411300.0
2020-02-11 11:30:00,31.86,31.86,31.7,31.78,538860.0,27.5108,27.5108,27.3726,27.4417,538860.0
2020-02-11 12:00:00,31.78,31.88,31.75,31.85,309470.0,27.4417,27.528,27.4158,27.5021,309470.0
2020-02-11 12:30:00,31.85,31.92,31.83,31.91,332570.0,27.5021,27.5626,27.4849,27.5539,332570.0
2020-02-11 13:00:00,31.91,31.97,31.9,31.95,322380.0,27.5539,27.6058,27.5453,27.5885,322380.0
2020-02-11 13:30:00,31.95,32.05,31.92,31.98,692010.0,27.5885,27.6748,27.5626,27.6144,692010.0
2020-02-11 14:00:00,31.98,32.0,31.88,32.0,543160.0,27.6144,27.6317,27.528,27.6317,543160.0
2020-02-11 14:30:00,31.99,32.08,31.97,32.04,623270.0,27.623,27.7007,27.6058,27.6662,623270.0
2020-02-11 15:00:00,32.04,32.08,31.88,31.94,594910.0,27.6662,27.7007,27.528,27.5799,594910.0
2020-02-11 15:30:00,31.94,32.03,31.91,32.02,1239820.0,27.5799,27.6576,27.5539,27.6489,1239820.0
2020-02-12 09:30:00,32.23,32.33,32.16,32.29,1273320.0,27.8303,27.9166,27.7698,27.8821,1273320.0
2020-02-12 10:00:00,32.29,32.32,32.17,32.25,484450.0,27.8821,27.908,27.7785,27.8475,484450.0
2020-02-12 10:30:00,32.22,32.29,32.18,32.21,363720.0,27.8216,27.8821,27.7871,27.813,363720.0
2020-02-12 11:00:00,32.2,32.31,32.19,32.3,441610.0,27.8044,27.8993,27.7957,27.8907,441610.0
2020-02-12 11:30:00,32.3,32.3,32.24,32.3,360360.0,27.8907,27.8907,27.8389,27.8907,360360.0
2020-02-12 12:00:00,32.31,32.39,32.28,32.37,637870.0,27.8993,27.9684,27.8734,27.9512,637870.0
2020-02-12 12:30:00,32.38,32.48,32.36,32.46,1352830.0,27.9598,28.0461,27.9425,28.0289,1352830.0
2020-02-12 13:00:00,32.46,32.51,32.39,32.39,557510.0,28.0289,28.072,27.9684,27.9684,557510.0
2020-02-12 13:30:00,32.43,32.46,32.35,32.38,346850.0,28.003,28.0289,27.9339,27.9598,346850.0
2020-02-12 14:00:00,32.37,32.37,32.32,32.33,276830.0,27.9512,27.9512,27.908,27.9166,276830.0
2020-02-12 14:30:00,32.34,32.42,32.33,32.39,292060.0,27.9253,27.9943,27.9166,27.9684,292060.0
2020-02-12 15:00:00,32.4,32.43,32.36,32.42,426570.0,27.9771,28.003,27.9425,27.9943,426570.0
2020-02-12 15:30:00,32.42,32.5,32.4,32.45,1362680.0,27.9943,28.0634,27.9771,28.0202,1362680.0
2020-02-13 09:30:00,32.15,32.36,32.13,32.24,1160200.0,27.7612,27.9425,27.7439,27.8389,1160200.0
2020-02-13 10:00:00,32.24,32.27,32.1,32.23,907830.0,27.8389,27.8648,27.718,27.8303,907830.0
2020-02-13 10:30:00,32.26,32.4,32.18,32.38,615820.0,27.8562,27.9771,27.7871,27.9598,615820.0
2020-02-13 11:00:00,32.38,32.52,32.35,32.48,611300.0,27.9598,28.0807,27.9339,28.0461,611300.0
2020-02-13 11:30:00,32.47,32.52,32.42,32.46,304380.0,28.0375,28.0807,27.9943,28.0289,304380.0
2020-02-13 12:00:00,32.45,32.5,32.44,32.45,314300.0,28.0202,28.0634,28.0116,28.0202,314300.0
2020-02-13 12:30:00,32.46,32.47,32.23,32.23,298020.0,28.0289,28.0375,27.8303,27.8303,298020.0
2020-02-13 13:00:00,32.23,32.41,32.23,32.41,384950.0,27.8303,27.9857,27.8303,27.9857,384950.0
2020-02-13 13:30:00,32.41,32.51,32.39,32.46,311450.0,27.9857,28.072,27.9684,28.0289,311450.0
2020-02-13 14:00:00,32.46,32.52,32.4,32.5,323410.0,28.0289,28.0807,27.9771,28.0634,323410.0
2020-02-13 14:30:00,32.52,32.55,32.44,32.46,370860.0,28.0807,28.1066,28.0116,28.0289,370860.0
2020-02-13 15:00:00,32.46,32.47,32.32,32.39,334220.0,28.0289,28.0375,27.908,27.9684,334220.0
2020-02-13 15:30:00,32.39,32.44,32.34,32.4,1293860.0,27.9684,28.0116,27.9253,27.9771,1293860.0
2020-02-14 09:30:00,32.48,32.57,32.05,32.08,997840.0,28.0461,28.1239,27.6748,27.7007,997840.0
2020-02-14 10:00:00,32.07,32.13,31.91,31.96,1149130.0,27.6921,27.7439,27.5539,27.5971,1149130.0
2020-02-14 10:30:00,31.96,31.98,31.89,31.96,945190.0,27.5971,27.6144,27.5367,27.5971,945190.0
2020-02-14 11:00:00,31.97,31.97,31.84,31.9,730730.0,27.6058,27.6058,27.4935,27.5453,730730.0
2020-02-14 11:30:00,31.9,31.98,31.81,31.87,1089210.0,27.5453,27.6144,27.4676,27.5194,1089210.0
2020-02-14 12:00:00,31.87,31.91,31.81,31.87,989310.0,27.5194,27.5539,27.4676,27.5194,989310.0
2020-02-14 12:30:00,31.87,31.89,31.77,31.83,635210.0,27.5194,27.5367,27.4331,27.4849,635210.0
2020-02-14 13:00:00,31.82,31.84,31.71,31.74,432350.0,27.4762,27.4935,27.3813,27.4072,432350.0
2020-02-14 13:30:00,31.75,31.85,31.71,31.73,578040.0,27.4158,27.5021,27.3813,27.3985,578040.0
2020-02-14 14:00:00,31.74,31.81,31.71,31.77,414800.0,27.4072,27.4676,27.3813,27.4331,414800.0
2020-02-14 14:30:00,31.78,31.83,31.75,31.78,425900.0,27.4417,27.4849,27.4158,27.4417,425900.0
2020-02-14 15:00:00,31.78,31.8,31.74,31.78,495290.0,27.4417,27.459,27.4072,27.4417,495290.0
2020-02-14 15:30:00,31.78,31.87,31.75,31.79,2416920.0,27.4417,27.5194,27.4158,27.4503,2416920.0
2020-02-18 09:30:00,31.5,31.5,30.97,31.01,4182130.0,27.1999,27.1999,26.7423,26.7768,4182130.0
2020-02-18 10:00:00,31.01,31.11,30.81,31.0,2028640.0,26.7768,26.8632,26.6041,26.7682,2028640.0
2020-02-18 10:30:00,30.98,31.18,30.94,31.08,1477440.0,26.7509,26.9236,26.7164,26.8373,1477440.0
2020-02-18 11:00:00,31.11,31.13,30.95,30.97,923070.0,26.8632,26.8804,26.725,26.7423,923070.0
2020-02-18 11:30:00,30.96,31.07,30.94,30.96,682810.0,26.7336,26.8286,26.7164,26.7336,682810.0
2020-02-18 12:00:00,30.96,31.07,30.95,31.01,725660.0,26.7336,26.8286,26.725,26.7768,725660.0
2020-02-18 12:30:00,31.02,31.09,31.0,31.09,577510.0,26.7854,26.8459,26.7682,26.8459,577510.0
2020-02-18 13:00:00,31.1,31.15,31.08,31.08,705460.0,26.8545,26.8977,26.8373,26.8373,705460.0
2020-02-18 13:30:00,31.1,31.15,31.03,31.05,921430.0,26.8545,26.8977,26.7941,26.8113,921430.0
2020-02-18 14:00:00,31.05,31.13,30.96,31.13,514000.0,26.8113,26.8804,26.7336,26.8804,514000.0
2020-02-18 14:30:00,31.13,31.13,31.0,31.01,828970.0,26.8804,26.8804,26.7682,26.7768,828970.0
2020-02-18 15:00:00,31.01,31.05,31.0,31.03,823000.0,26.7768,26.8113,26.7682,26.7941,823000.0
2020-02-18 15:30:00,31.03,31.1,31.0,31.08,2402090.0,26.7941,26.8545,26.7682,26.8373,2402090.0
2020-02-19 09:30:00,31.3,31.68,31.17,31.59,2775150.0,27.0272,27.3553,26.915,27.2776,2775150.0
2020-02-19 10:00:00,31.58,31.64,31.47,31.64,1076940.0,27.269,27.3208,27.174,27.3208,1076940.0
2020-02-19 10:30:00,31.63,31.65,31.54,31.6,680110.0,27.3122,27.3294,27.2345,27.2863,680110.0
2020-02-19 11:00:00,31.61,31.67,31.53,31.58,865080.0,27.2949,27.3467,27.2258,27.269,865080.0
2020-02-19 11:30:00,31.59,31.64,31.53,31.53,525240.0,27.2776,27.3208,27.2258,27.2258,525240.0
2020-02-19 12:00:00,31.53,31.62,31.53,31.58,326880.0,27.2258,27.3035,27.2258,27.269,326880.0
2020-02-19 12:30:00,31.59,31.63,31.56,31.56,331470.0,27.2776,27.3122,27.2517,27.2517,331470.0
2020-02-19 13:00:00,31.56,31.56,31.49,31.5,441570.0,27.2517,27.2517,27.1913,27.1999,441570.0
2020-02-19 13:30:00,31.5,31.57,31.49,31.54,437440.0,27.1999,27.2604,27.1913,27.2345,437440.0
2020-02-19 14:00:00,31.52,31.57,31.51,31.53,399110.0,27.2172,27.2604,27.2086,27.2258,399110.0
2020-02-19 14:30:00,31.53,31.59,31.51,31.55,673930.0,27.2258,27.2776,27.2086,27.2431,673930.0
2020-02-19 15:00:00,31.55,31.55,31.49,31.52,592040.0,27.2431,27.2431,27.1913,27.2172,592040.0
2020-02-19 15:30:00,31.52,31.61,31.51,31.56,1917450.0,27.2172,27.2949,27.2086,27.2517,1917450.0
2020-02-20 09:30:00,31.4,31.51,31.32,31.5,1435300.0,27.1136,27.2086,27.0445,27.1999,1435300.0
2020-02-20 10:00:00,31.5,31.57,31.39,31.39,788320.0,27.1999,27.2604,27.1049,27.1049,788320.0
2020-02-20 10:30:00,31.39,31.47,31.37,31.38,1041630.0,27.1049,27.174,27.0877,27.0963,1041630.0
2020-02-20 11:00:00,31.38,31.4,30.95,30.95,1371400.0,27.0963,27.1136,26.725,26.725,1371400.0
2020-02-20 11:30:00,30.95,30.97,30.61,30.84,1743990.0,26.725,26.7423,26.4314,26.63,1743990.0
2020-02-20 12:00:00,30.84,30.87,30.75,30.8,759500.0,26.63,26.6559,26.5523,26.5955,759500.0
2020-02-20 12:30:00,30.79,30.93,30.76,30.92,517700.0,26.5868,26.7077,26.5609,26.6991,517700.0
2020-02-20 13:00:00,30.92,31.0,30.87,30.96,729870.0,26.6991,26.7682,26.6559,26.7336,729870.0
2020-02-20 13:30:00,30.97,30.98,30.81,30.9,980780.0,26.7423,26.7509,26.6041,26.6818,980780.0
2020-02-20 14:00:00,30.9,31.04,30.9,31.02,1055850.0,26.6818,26.8027,26.6818,26.7854,1055850.0
2020-02-20 14:30:00,31.01,31.11,31.01,31.03,1272540.0,26.7768,26.8632,26.7768,26.7941,1272540.0
2020-02-20 15:00:00,31.03,31.05,30.96,31.0,1054350.0,26.7941,26.8113,26.7336,26.7682,1054350.0
2020-02-20 15:30:00,31.0,31.03,30.9,30.91,3239560.0,26.7682,26.7941,26.6818,26.6905,3239560.0
2020-02-21 09:30:00,30.85,30.95,30.23,30.33,3659720.0,26.6387,26.725,26.1033,26.1896,3659720.0
2020-02-21 10:00:00,30.32,30.53,30.28,30.42,1401770.0,26.181,26.3623,26.1465,26.2674,1401770.0
2020-02-21 10:30:00,30.41,30.54,30.25,30.51,993460.0,26.2587,26.371,26.1206,26.3451,993460.0
2020-02-21 11:00:00,30.5,30.6,30.42,30.59,530290.0,26.3364,26.4228,26.2674,26.4141,530290.0
2020-02-21 11:30:00,30.58,30.68,30.57,30.66,877070.0,26.4055,26.4919,26.3969,26.4746,877070.0
2020-02-21 12:00:00,30.66,30.74,30.66,30.69,562080.0,26.4746,26.5437,26.4746,26.5005,562080.0
2020-02-21 12:30:00,30.68,30.7,30.46,30.52,703760.0,26.4919,26.5091,26.3019,26.3537,703760.0
2020-02-21 13:00:00,30.52,30.56,30.44,30.46,485770.0,26.3537,26.3882,26.2846,26.3019,485770.0
2020-02-21 13:30:00,30.45,30.49,30.31,30.36,652180.0,26.2933,26.3278,26.1724,26.2155,652180.0
2020-02-21 14:00:00,30.36,30.44,30.3,30.44,612970.0,26.2155,26.2846,26.1637,26.2846,612970.0
2020-02-21 14:30:00,30.44,30.48,30.4,30.46,437920.0,26.2846,26.3192,26.2501,26.3019,437920.0
2020-02-21 15:00:00,30.45,30.47,30.38,30.41,531070.0,26.2933,26.3105,26.2328,26.2587,531070.0
2020-02-21 15:30:00,30.41,30.53,30.35,30.45,2791960.0,26.2587,26.3623,26.2069,26.2933,2791960.0
2020-02-24 09:30:00,29.42,29.88,29.2,29.38,4694580.0,25.4039,25.8011,25.2139,25.3693,4694580.0
2020-02-24 10:00:00,29.38,29.56,29.29,29.38,2087130.0,25.3693,25.5247,25.2916,25.3693,2087130.0
2020-02-24 10:30:00,29.38,29.47,29.22,29.41,1399220.0,25.3693,25.447,25.2312,25.3952,1399220.0
2020-02-24 11:00:00,29.39,29.43,29.31,29.35,809050.0,25.378,25.4125,25.3089,25.3434,809050.0
2020-02-24 11:30:00,29.35,29.36,29.2,29.29,1251380.0,25.3434,25.3521,25.2139,25.2916,1251380.0
2020-02-24 12:00:00,29.29,29.29,29.15,29.16,1064800.0,25.2916,25.2916,25.1707,25.1794,1064800.0
2020-02-24 12:30:00,29.16,29.21,29.08,29.08,926070.0,25.1794,25.2225,25.1103,25.1103,926070.0
2020-02-24 13:00:00,29.08,29.15,29.02,29.14,837960.0,25.1103,25.1707,25.0585,25.1621,837960.0
2020-02-24 13:30:00,29.14,29.14,29.04,29.1,1026480.0,25.1621,25.1621,25.0757,25.1275,1026480.0
2020-02-24 14:00:00,29.11,29.26,29.01,29.23,915680.0,25.1362,25.2657,25.0498,25.2398,915680.0
2020-02-24 14:30:00,29.25,29.42,29.23,29.4,871660.0,25.2571,25.4039,25.2398,25.3866,871660.0
2020-02-24 15:00:00,29.38,29.41,29.21,29.22,1172570.0,25.3693,25.3952,25.2225,25.2312,1172570.0
2020-02-24 15:30:00,29.22,29.31,29.14,29.16,3599670.0,25.2312,25.3089,25.1621,25.1794,3599670.0
2020-02-25 09:30:00,29.42,29.57,29.16,29.25,1979850.0,25.4039,25.5334,25.1794,25.2571,1979850.0
2020-02-25 10:00:00,29.2,29.28,28.79,28.87,2604430.0,25.2139,25.283,24.8599,24.9289,2604430.0
2020-02-25 10:30:00,28.88,29.02,28.7,28.9,947490.0,24.9376,25.0585,24.7821,24.9548,947490.0
2020-02-25 11:00:00,28.89,28.96,28.67,28.81,886540.0,24.9462,25.0067,24.7562,24.8771,886540.0
2020-02-25 11:30:00,28.8,28.86,28.7,28.79,862630.0,24.8685,24.9203,24.7821,24.8599,862630.0
2020-02-25 12:00:00,28.81,28.83,28.64,28.71,649970.0,24.8771,24.8944,24.7303,24.7908,649970.0
2020-02-25 12:30:00,28.71,28.79,28.58,28.64,965500.0,24.7908,24.8599,24.6785,24.7303,965500.0
2020-02-25 13:00:00,28.64,28.69,28.49,28.54,954850.0,24.7303,24.7735,24.6008,24.644,954850.0
2020-02-25 13:30:00,28.54,28.56,28.37,28.38,962260.0,24.644,24.6613,24.4972,24.5058,962260.0
2020-02-25 14:00:00,28.39,28.41,28.15,28.16,1277070.0,24.5145,24.5317,24.3072,24.3159,1277070.0
2020-02-25 14:30:00,28.18,28.41,28.11,28.4,1466990.0,24.3331,24.5317,24.2727,24.5231,1466990.0
2020-02-25 15:00:00,28.4,28.54,28.24,28.27,1016020.0,24.5231,24.644,24.3849,24.4108,1016020.0
2020-02-25 15:30:00,28.26,28.38,28.12,28.26,3855080.0,24.4022,24.5058,24.2813,24.4022,3855080.0
2020-02-26 09:30:00,28.44,28.79,28.4,28.59,1561490.0,24.5576,24.8599,24.5231,24.6872,1561490.0
2020-02-26 10:00:00,28.58,28.81,28.48,28.69,946860.0,24.6785,24.8771,24.5922,24.7735,946860.0
2020-02-26 10:30:00,28.68,28.72,28.55,28.56,1161980.0,24.7649,24.7994,24.6526,24.6613,1161980.0
2020-02-26 11:00:00,28.57,28.68,28.43,28.65,652710.0,24.6699,24.7649,24.549,24.739,652710.0
2020-02-26 11:30:00,28.64,28.74,28.61,28.69,985540.0,24.7303,24.8167,24.7044,24.7735,985540.0
2020-02-26 12:00:00,28.69,28.72,28.42,28.61,693390.0,24.7735,24.7994,24.5404,24.7044,693390.0
2020-02-26 12:30:00,28.62,28.81,28.62,28.77,848000.0,24.7131,24.8771,24.7131,24.8426,848000.0
2020-02-26 13:00:00,28.76,28.82,28.7,28.79,769820.0,24.834,24.8858,24.7821,24.8599,769820.0
2020-02-26 13:30:00,28.79,28.79,28.45,28.49,935700.0,24.8599,24.8599,24.5663,24.6008,935700.0
2020-02-26 14:00:00,28.48,28.7,28.45,28.6,779850.0,24.5922,24.7821,24.5663,24.6958,779850.0
2020-02-26 14:30:00,28.61,28.71,28.53,28.6,471590.0,24.7044,24.7908,24.6354,24.6958,471590.0
2020-02-26 15:00:00,28.6,28.76,28.54,28.64,612310.0,24.6958,24.834,24.644,24.7303,612310.0
2020-02-26 15:30:00,28.65,28.69,28.59,28.6,1513100.0,24.739,24.7735,24.6872,24.6958,1513100.0
2020-02-27 09:30:00,28.0,28.28,27.84,28.12,3534230.0,24.1777,24.4195,24.0395,24.2813,3534230.0
2020-02-27 10:00:00,28.14,28.32,27.88,27.95,1962780.0,24.2986,24.454,24.0741,24.1345,1962780.0
2020-02-27 10:30:00,27.97,28.16,27.81,28.16,1894280.0,24.1518,24.3159,24.0136,24.3159,1894280.0
2020-02-27 11:00:00,28.15,28.41,28.11,28.14,1222760.0,24.3072,24.5317,24.2727,24.2986,1222760.0
2020-02-27 11:30:00,28.12,28.28,27.94,28.27,1258250.0,24.2813,24.4195,24.1259,24.4108,1258250.0
2020-02-27 12:00:00,28.26,28.42,28.17,28.35,774650.0,24.4022,24.5404,24.3245,24.4799,774650.0
2020-02-27 12:30:00,28.35,28.53,28.33,28.36,908860.0,24.4799,24.6354,24.4627,24.4886,908860.0
2020-02-27 13:00:00,28.35,28.5,28.23,28.23,857670.0,24.4799,24.6095,24.3763,24.3763,857670.0
2020-02-27 13:30:00,28.22,28.29,27.99,28.1,704160.0,24.3677,24.4281,24.1691,24.2641,704160.0
2020-02-27 14:00:00,28.07,28.19,27.95,28.16,805380.0,24.2381,24.3418,24.1345,24.3159,805380.0
2020-02-27 14:30:00,28.16,28.16,27.88,27.88,687140.0,24.3159,24.3159,24.0741,24.0741,687140.0
2020-02-27 15:00:00,27.89,28.0,27.75,27.76,1001570.0,24.0827,24.1777,23.9618,23.9705,1001570.0
2020-02-27 15:30:00,27.75,27.83,27.35,27.4,3852830.0,23.9618,24.0309,23.6164,23.6596,3852830.0
2020-02-28 09:30:00,26.34,27.06,26.27,26.55,3482460.0,22.7443,23.366,22.6839,22.9256,3482460.0
2020-02-28 10:00:00,26.55,26.76,26.36,26.5,2826450.0,22.9256,23.107,22.7616,22.8825,2826450.0
2020-02-28 10:30:00,26.5,26.87,26.48,26.84,1802840.0,22.8825,23.202,22.8652,23.1761,1802840.0
2020-02-28 11:00:00,26.83,26.99,26.52,26.88,2651160.0,23.1674,23.3056,22.8997,23.2106,2651160.0
2020-02-28 11:30:00,26.88,27.41,26.84,26.91,2318640.0,23.2106,23.6682,23.1761,23.2365,2318640.0
2020-02-28 12:00:00,26.95,27.01,26.74,27.01,1129350.0,23.271,23.3229,23.0897,23.3229,1129350.0
2020-02-28 12:30:00,27.04,27.15,26.82,27.07,878240.0,23.3488,23.4437,23.1588,23.3747,878240.0
2020-02-28 13:00:00,27.08,27.15,26.8,26.84,865610.0,23.3833,23.4437,23.1415,23.1761,865610.0
2020-02-28 13:30:00,26.82,26.82,26.54,26.62,1415230.0,23.1588,23.1588,22.917,22.9861,1415230.0
2020-02-28 14:00:00,26.6,26.82,26.44,26.65,964190.0,22.9688,23.1588,22.8307,23.012,964190.0
2020-02-28 14:30:00,26.68,27.14,26.64,26.84,815520.0,23.0379,23.4351,23.0034,23.1761,815520.0
2020-02-28 15:00:00,26.83,26.88,26.55,26.55,1269500.0,23.1674,23.2106,22.9256,22.9256,1269500.0
2020-02-28 15:30:00,26.56,27.35,26.51,27.35,4234680.0,22.9343,23.6164,22.8911,23.6164,4234680.0
2020-03-02 09:30:00,27.67,27.86,27.29,27.44,2418160.0,23.8928,24.0568,23.5646,23.6942,2418160.0
2020-03-02 10:00:00,27.45,27.5,27.12,27.25,1290850.0,23.7028,23.746,23.4178,23.5301,1290850.0
2020-03-02 10:30:00,27.27,27.69,27.11,27.52,1536930.0,23.5474,23.91,23.4092,23.7632,1536930.0
2020-03-02 11:00:00,27.51,27.92,27.43,27.86,1515590.0,23.7546,24.1086,23.6855,24.0568,1515590.0
2020-03-02 11:30:00,27.88,28.18,27.78,28.17,1939730.0,24.0741,24.3331,23.9877,24.3245,1939730.0
2020-03-02 12:00:00,28.18,28.22,28.0,28.13,1365420.0,24.3331,24.3677,24.1777,24.29,1365420.0
2020-03-02 12:30:00,28.11,28.24,28.07,28.17,931660.0,24.2727,24.3849,24.2381,24.3245,931660.0
2020-03-02 13:00:00,28.17,28.2,27.84,27.87,698170.0,24.3245,24.3504,24.0395,24.0655,698170.0
2020-03-02 13:30:00,27.9,27.97,27.82,27.91,473000.0,24.0914,24.1518,24.0223,24.1,473000.0
2020-03-02 14:00:00,27.9,28.07,27.9,27.91,641670.0,24.0914,24.2381,24.0914,24.1,641670.0
2020-03-02 14:30:00,27.93,27.93,27.67,27.77,740490.0,24.1173,24.1173,23.8928,23.9791,740490.0
2020-03-02 15:00:00,27.78,28.08,27.77,28.06,632780.0,23.9877,24.2468,23.9791,24.2295,632780.0
2020-03-02 15:30:00,28.06,28.54,28.02,28.54,2711420.0,24.2295,24.644,24.195,24.644,2711420.0
2020-03-03 09:30:00,28.46,28.49,27.95,28.11,1998910.0,24.5749,24.6008,24.1345,24.2727,1998910.0
2020-03-03 10:00:00,28.13,28.85,28.05,28.25,2578420.0,24.29,24.9117,24.2209,24.3936,2578420.0
2020-03-03 10:30:00,28.26,28.53,28.23,28.45,882780.0,24.4022,24.6354,24.3763,24.5663,882780.0
2020-03-03 11:00:00,28.42,28.44,27.58,27.58,1033430.0,24.5404,24.5576,23.815,23.815,1033430.0
2020-03-03 11:30:00,27.58,28.03,27.58,28.02,736030.0,23.815,24.2036,23.815,24.195,736030.0
2020-03-03 12:00:00,28.01,28.13,27.9,27.91,803480.0,24.1863,24.29,24.0914,24.1,803480.0
2020-03-03 12:30:00,27.91,28.07,27.86,27.92,560640.0,24.1,24.2381,24.0568,24.1086,560640.0
2020-03-03 13:00:00,27.92,27.92,27.6,27.69,812700.0,24.1086,24.1086,23.8323,23.91,812700.0
2020-03-03 13:30:00,27.67,27.75,27.4,27.41,1343330.0,23.8928,23.9618,23.6596,23.6682,1343330.0
2020-03-03 14:00:00,27.41,27.5,27.16,27.47,1064340.0,23.6682,23.746,23.4524,23.7201,1064340.0
2020-03-03 14:30:00,27.42,27.6,27.25,27.51,812620.0,23.6769,23.8323,23.5301,23.7546,812620.0
2020-03-03 15:00:00,27.54,27.8,27.49,27.8,777110.0,23.7805,24.005,23.7373,24.005,777110.0
2020-03-03 15:30:00,27.74,27.77,27.36,27.42,2780180.0,23.9532,23.9791,23.6251,23.6769,2780180.0
2020-03-04 09:30:00,27.75,27.9,27.48,27.6,1435340.0,23.9618,24.0914,23.7287,23.8323,1435340.0
2020-03-04 10:00:00,27.56,27.95,27.51,27.87,968200.0,23.7978,24.1345,23.7546,24.0655,968200.0
2020-03-04 10:30:00,27.86,27.89,27.62,27.68,730710.0,24.0568,24.0827,23.8496,23.9014,730710.0
2020-03-04 11:00:00,27.68,27.89,27.63,27.88,541380.0,23.9014,24.0827,23.8582,24.0741,541380.0
2020-03-04 11:30:00,27.9,27.92,27.71,27.85,541540.0,24.0914,24.1086,23.9273,24.0482,541540.0
2020-03-04 12:00:00,27.83,28.04,27.83,27.99,498860.0,24.0309,24.2122,24.0309,24.1691,498860.0
2020-03-04 12:30:00,28.0,28.22,27.89,28.22,436100.0,24.1777,24.3677,24.0827,24.3677,436100.0
2020-03-04 13:00:00,28.21,28.3,28.14,28.26,495680.0,24.359,24.4368,24.2986,24.4022,495680.0
2020-03-04 13:30:00,28.26,28.28,28.18,28.21,543700.0,24.4022,24.4195,24.3331,24.359,543700.0
2020-03-04 14:00:00,28.21,28.29,28.09,28.26,1070250.0,24.359,24.4281,24.2554,24.4022,1070250.0
2020-03-04 14:30:00,28.26,28.31,28.13,28.21,1064270.0,24.4022,24.4454,24.29,24.359,1064270.0
2020-03-04 15:00:00,28.21,28.38,28.12,28.38,1074750.0,24.359,24.5058,24.2813,24.5058,1074750.0
2020-03-04 15:30:00,28.38,28.57,28.29,28.55,2973630.0,24.5058,24.6699,24.4281,24.6526,2973630.0
2020-03-05 09:30:00,27.73,28.07,27.65,27.96,1712990.0,23.9446,24.2381,23.8755,24.1432,1712990.0
2020-03-05 10:00:00,27.96,28.06,27.75,27.9,637900.0,24.1432,24.2295,23.9618,24.0914,637900.0
2020-03-05 10:30:00,27.89,28.07,27.89,27.94,465190.0,24.0827,24.2381,24.0827,24.1259,465190.0
2020-03-05 11:00:00,27.94,28.31,27.91,28.28,637340.0,24.1259,24.4454,24.1,24.4195,637340.0
2020-03-05 11:30:00,28.29,28.31,27.97,28.0,919350.0,24.4281,24.4454,24.1518,24.1777,919350.0
2020-03-05 12:00:00,28.01,28.04,27.84,27.9,560500.0,24.1863,24.2122,24.0395,24.0914,560500.0
2020-03-05 12:30:00,27.9,27.95,27.65,27.65,493660.0,24.0914,24.1345,23.8755,23.8755,493660.0
2020-03-05 13:00:00,27.66,27.69,27.54,27.67,596170.0,23.8841,23.91,23.7805,23.8928,596170.0
2020-03-05 13:30:00,27.66,27.76,27.61,27.64,707900.0,23.8841,23.9705,23.8409,23.8668,707900.0
2020-03-05 14:00:00,27.65,27.66,27.41,27.44,701790.0,23.8755,23.8841,23.6682,23.6942,701790.0
2020-03-05 14:30:00,27.45,27.58,27.42,27.48,563070.0,23.7028,23.815,23.6769,23.7287,563070.0
2020-03-05 15:00:00,27.47,27.5,27.25,27.27,940890.0,23.7201,23.746,23.5301,23.5474,940890.0
2020-03-05 15:30:00,27.26,27.49,27.25,27.41,4130760.0,23.5387,23.7373,23.5301,23.6682,4130760.0
2020-03-06 09:30:00,26.7,26.71,26.33,26.6,2678140.0,23.0552,23.0638,22.7357,22.9688,2678140.0
2020-03-06 10:00:00,26.57,26.95,26.48,26.9,948730.0,22.9429,23.271,22.8652,23.2279,948730.0
2020-03-06 10:30:00,26.9,26.97,26.76,26.89,1384130.0,23.2279,23.2883,23.107,23.2192,1384130.0
2020-03-06 11:00:00,26.89,26.93,26.51,26.62,674170.0,23.2192,23.2538,22.8911,22.9861,674170.0
2020-03-06 11:30:00,26.64,26.78,26.49,26.54,874430.0,23.0034,23.1242,22.8738,22.917,874430.0
2020-03-06 12:00:00,26.53,26.55,26.44,26.47,629890.0,22.9084,22.9256,22.8307,22.8566,629890.0
2020-03-06 12:30:00,26.46,26.75,26.44,26.65,472910.0,22.8479,23.0983,22.8307,23.012,472910.0
2020-03-06 13:00:00,26.65,26.83,26.63,26.69,456050.0,23.012,23.1674,22.9947,23.0465,456050.0
2020-03-06 13:30:00,26.7,26.76,26.55,26.57,598930.0,23.0552,23.107,22.9256,22.9429,598930.0
2020-03-06 14:00:00,26.58,26.61,26.44,26.53,715480.0,22.9516,22.9775,22.8307,22.9084,715480.0
2020-03-06 14:30:00,26.55,26.56,26.33,26.36,903000.0,22.9256,22.9343,22.7357,22.7616,903000.0
2020-03-06 15:00:00,26.37,26.57,26.25,26.48,1292770.0,22.7702,22.9429,22.6666,22.8652,1292770.0
2020-03-06 15:30:00,26.48,27.09,26.46,26.98,4109820.0,22.8652,23.3919,22.8479,23.2969,4109820.0
2020-03-09 09:30:00,25.04,26.0,24.91,25.77,2269110.0,21.6218,22.4507,21.5095,22.2521,2269110.0
2020-03-09 10:00:00,25.73,25.86,25.44,25.63,1636220.0,22.2176,22.3298,21.9672,22.1312,1636220.0
2020-03-09 10:30:00,25.6,25.75,25.29,25.34,1267560.0,22.1053,22.2349,21.8376,21.8808,1267560.0
2020-03-09 11:00:00,25.34,25.63,25.25,25.51,1047380.0,21.8808,22.1312,21.8031,22.0276,1047380.0
2020-03-09 11:30:00,25.46,25.93,25.41,25.89,1015200.0,21.9844,22.3903,21.9413,22.3557,1015200.0
2020-03-09 12:00:00,25.87,26.03,25.6,25.61,1135710.0,22.3385,22.4766,22.1053,22.114,1135710.0
2020-03-09 12:30:00,25.61,25.7,25.31,25.38,986590.0,22.114,22.1917,21.8549,21.9154,986590.0
2020-03-09 13:00:00,25.35,25.46,25.17,25.22,1050610.0,21.8895,21.9844,21.734,21.7772,1050610.0
2020-03-09 13:30:00,25.2,25.2,24.78,24.85,1409170.0,21.7599,21.7599,21.3973,21.4577,1409170.0
2020-03-09 14:00:00,24.85,24.92,24.61,24.61,1361680.0,21.4577,21.5182,21.2505,21.2505,1361680.0
2020-03-09 14:30:00,24.61,24.82,24.42,24.73,2099120.0,21.2505,21.4318,21.0864,21.3541,2099120.0
2020-03-09 15:00:00,24.73,25.06,24.68,24.94,2035620.0,21.3541,21.639,21.3109,21.5354,2035620.0
2020-03-09 15:30:00,24.93,25.24,24.65,24.67,6033930.0,21.5268,21.7945,21.285,21.3023,6033930.0
2020-03-10 09:30:00,25.66,25.73,25.24,25.28,3129720.0,22.1571,22.2176,21.7945,21.829,3129720.0
2020-03-10 10:00:00,25.3,25.51,25.23,25.3,1531580.0,21.8463,22.0276,21.7858,21.8463,1531580.0
2020-03-10 10:30:00,25.31,25.32,24.9,24.91,1626990.0,21.8549,21.8636,21.5009,21.5095,1626990.0
2020-03-10 11:00:00,24.91,25.11,24.57,24.58,1957000.0,21.5095,21.6822,21.2159,21.2246,1957000.0
2020-03-10 11:30:00,24.59,24.76,24.34,24.52,1892800.0,21.2332,21.38,21.0173,21.1728,1892800.0
2020-03-10 12:00:00,24.52,24.92,24.51,24.73,1654190.0,21.1728,21.5182,21.1641,21.3541,1654190.0
2020-03-10 12:30:00,24.72,24.82,24.59,24.74,1193090.0,21.3455,21.4318,21.2332,21.3627,1193090.0
2020-03-10 13:00:00,24.73,24.95,24.59,24.85,1471770.0,21.3541,21.5441,21.2332,21.4577,1471770.0
2020-03-10 13:30:00,24.85,25.0,24.61,24.68,1030390.0,21.4577,21.5872,21.2505,21.3109,1030390.0
2020-03-10 14:00:00,24.67,24.84,24.52,24.82,1733600.0,21.3023,21.4491,21.1728,21.4318,1733600.0
2020-03-10 14:30:00,24.82,25.32,24.79,25.26,1482380.0,21.4318,21.8636,21.4059,21.8117,1482380.0
2020-03-10 15:00:00,25.26,25.89,25.26,25.73,2338500.0,21.8117,22.3557,21.8117,22.2176,2338500.0
2020-03-10 15:30:00,25.71,26.37,25.58,26.29,8781490.0,22.2003,22.7702,22.0881,22.7011,8781490.0
2020-03-11 09:30:00,25.39,25.58,25.23,25.52,1916440.0,21.924,22.0881,21.7858,22.0363,1916440.0
2020-03-11 10:00:00,25.51,25.65,25.31,25.33,944680.0,22.0276,22.1485,21.8549,21.8722,944680.0
2020-03-11 10:30:00,25.3,25.4,24.99,25.12,1646680.0,21.8463,21.9326,21.5786,21.6909,1646680.0
2020-03-11 11:00:00,25.12,25.13,24.82,24.85,1286400.0,21.6909,21.6995,21.4318,21.4577,1286400.0
2020-03-11 11:30:00,24.86,25.0,24.64,24.75,1363060.0,21.4663,21.5872,21.2764,21.3714,1363060.0
2020-03-11 12:00:00,24.77,25.14,24.68,25.01,928280.0,21.3886,21.7081,21.3109,21.5959,928280.0
2020-03-11 12:30:00,25.01,25.05,24.68,24.75,1162220.0,21.5959,21.6304,21.3109,21.3714,1162220.0
2020-03-11 13:00:00,24.75,24.87,24.6,24.84,959230.0,21.3714,21.475,21.2418,21.4491,959230.0
2020-03-11 13:30:00,24.85,24.95,24.69,24.79,1230320.0,21.4577,21.5441,21.3196,21.4059,1230320.0
2020-03-11 14:00:00,24.82,24.82,24.48,24.49,1304830.0,21.4318,21.4318,21.1382,21.1469,1304830.0
2020-03-11 14:30:00,24.51,24.68,24.48,24.5,1143060.0,21.1641,21.3109,21.1382,21.1555,1143060.0
2020-03-11 15:00:00,24.5,24.54,24.25,24.47,1534510.0,21.1555,21.19,20.9396,21.1296,1534510.0
2020-03-11 15:30:00,24.42,24.92,24.37,24.6,4427800.0,21.0864,21.5182,21.0432,21.2418,4427800.0
2020-03-12 09:30:00,22.7,23.15,22.62,23.11,2453380.0,19.6012,19.9898,19.5321,19.9552,2453380.0
2020-03-12 10:00:00,23.13,23.13,22.59,22.61,2704310.0,19.9725,19.9725,19.5062,19.5235,2704310.0
2020-03-12 10:30:00,22.62,23.08,22.42,23.03,2707830.0,19.5321,19.9293,19.3594,19.8862,2707830.0
2020-03-12 11:00:00,23.01,23.04,22.65,22.74,2018690.0,19.8689,19.8948,19.558,19.6358,2018690.0
2020-03-12 11:30:00,22.74,22.91,22.67,22.84,2365180.0,19.6358,19.7825,19.5753,19.7221,2365180.0
2020-03-12 12:00:00,22.84,22.97,22.55,22.86,1768270.0,19.7221,19.8344,19.4717,19.7394,1768270.0
2020-03-12 12:30:00,22.85,23.47,22.62,23.35,1771040.0,19.7307,20.2661,19.5321,20.1625,1771040.0
2020-03-12 13:00:00,23.36,24.28,23.2,23.35,2150930.0,20.1711,20.9655,20.033,20.1625,2150930.0
2020-03-12 13:30:00,23.29,23.4,22.64,23.1,1823300.0,20.1107,20.2057,19.5494,19.9466,1823300.0
2020-03-12 14:00:00,23.09,23.18,22.62,22.65,1744140.0,19.938,20.0157,19.5321,19.558,1744140.0
2020-03-12 14:30:00,22.64,22.84,22.45,22.48,2199560.0,19.5494,19.7221,19.3853,19.4112,2199560.0
2020-03-12 15:00:00,22.5,22.79,22.34,22.36,2622490.0,19.4285,19.6789,19.2904,19.3076,2622490.0
2020-03-12 15:30:00,22.36,22.53,21.63,21.78,8160820.0,19.3076,19.4544,18.6773,18.8068,8160820.0
2020-03-13 09:30:00,22.5,22.75,20.35,20.95,8377800.0,19.4285,19.6444,17.572,18.0901,8377800.0
2020-03-13 10:00:00,20.95,21.7,20.95,21.54,4353480.0,18.0901,18.7377,18.0901,18.5996,4353480.0
2020-03-13 10:30:00,21.54,21.65,21.0,21.0,3906040.0,18.5996,18.6945,18.1333,18.1333,3906040.0
2020-03-13 11:00:00,21.03,21.14,20.53,20.53,3072990.0,18.1592,18.2542,17.7274,17.7274,3072990.0
2020-03-13 11:30:00,20.52,20.56,20.16,20.48,2740150.0,17.7188,17.7533,17.4079,17.6843,2740150.0
2020-03-13 12:00:00,20.48,20.52,20.12,20.35,2043310.0,17.6843,17.7188,17.3734,17.572,2043310.0
2020-03-13 12:30:00,20.35,20.8,20.32,20.47,1899530.0,17.572,17.9606,17.5461,17.6756,1899530.0
2020-03-13 13:00:00,20.47,20.97,20.36,20.92,1695080.0,17.6756,18.1074,17.5806,18.0642,1695080.0
2020-03-13 13:30:00,20.91,21.1,20.58,21.05,4545780.0,18.0556,18.2196,17.7706,18.1765,4545780.0
2020-03-13 14:00:00,21.05,21.05,20.21,20.25,3739070.0,18.1765,18.1765,17.4511,17.4857,3739070.0
2020-03-13 14:30:00,20.25,20.73,20.21,20.56,2331870.0,17.4857,17.9001,17.4511,17.7533,2331870.0
2020-03-13 15:00:00,20.54,20.98,20.54,20.91,3628070.0,17.7361,18.116,17.7361,18.0556,3628070.0
2020-03-13 15:30:00,20.92,23.45,20.46,23.42,10873790.0,18.0642,20.2488,17.667,20.2229,10873790.0
2020-03-16 09:30:00,20.89,21.88,20.31,21.38,4139390.0,18.0383,18.8931,17.5375,18.4614,4139390.0
2020-03-16 10:00:00,21.37,21.37,20.35,20.35,3329740.0,18.4528,18.4528,17.572,17.572,3329740.0
2020-03-16 10:30:00,20.35,20.9,20.35,20.56,2692740.0,17.572,18.0469,17.572,17.7533,2692740.0
2020-03-16 11:00:00,20.57,20.71,20.41,20.47,2974950.0,17.762,17.8829,17.6238,17.6756,2974950.0
2020-03-16 11:30:00,20.48,20.52,20.15,20.24,2774400.0,17.6843,17.7188,17.3993,17.477,2774400.0
2020-03-16 12:00:00,20.24,20.26,19.6,19.88,4566080.0,17.477,17.4943,16.9244,17.1662,4566080.0
2020-03-16 12:30:00,19.87,20.12,19.6,19.66,2172350.0,17.1575,17.3734,16.9244,16.9762,2172350.0
2020-03-16 13:00:00,19.65,19.92,19.6,19.66,1747950.0,16.9676,17.2007,16.9244,16.9762,1747950.0
2020-03-16 13:30:00,19.65,19.69,19.58,19.6,2675950.0,16.9676,17.0021,16.9071,16.9244,2675950.0
2020-03-16 14:00:00,19.59,19.59,19.2,19.36,2185460.0,16.9158,16.9158,16.579,16.7172,2185460.0
2020-03-16 14:30:00,19.37,19.56,19.06,19.23,3120280.0,16.7258,16.8899,16.4581,16.6049,3120280.0
2020-03-16 15:00:00,19.23,19.37,18.97,19.0,3885270.0,16.6049,16.7258,16.3804,16.4063,3885270.0
2020-03-16 15:30:00,18.98,19.25,18.02,18.76,13783360.0,16.389,16.6222,15.5601,16.1991,13783360.0
2020-03-17 09:30:00,19.18,19.39,18.24,18.25,5052620.0,16.5617,16.7431,15.75,15.7587,5052620.0
2020-03-17 10:00:00,18.25,18.46,18.15,18.33,2844780.0,15.7587,15.94,15.6723,15.8278,2844780.0
2020-03-17 10:30:00,18.32,18.7,18.28,18.64,3561000.0,15.8191,16.1473,15.7846,16.0954,3561000.0
2020-03-17 11:00:00,18.65,19.24,18.6,18.94,3145490.0,16.1041,16.6135,16.0609,16.3545,3145490.0
2020-03-17 11:30:00,18.9,19.22,18.68,19.17,2278680.0,16.32,16.5963,16.13,16.5531,2278680.0
2020-03-17 12:00:00,19.12,19.9,19.08,19.16,3471910.0,16.5099,17.1834,16.4754,16.5445,3471910.0
2020-03-17 12:30:00,19.17,19.24,18.88,18.95,1681130.0,16.5531,16.6135,16.3027,16.3631,1681130.0
2020-03-17 13:00:00,18.98,19.14,18.67,18.87,2833580.0,16.389,16.5272,16.1213,16.294,2833580.0
2020-03-17 13:30:00,18.88,19.3,18.84,19.14,1693030.0,16.3027,16.6653,16.2681,16.5272,1693030.0
2020-03-17 14:00:00,19.13,19.8,18.99,19.77,2597220.0,16.5186,17.0971,16.3977,17.0712,2597220.0
2020-03-17 14:30:00,19.79,19.99,19.38,19.8,3328680.0,17.0885,17.2612,16.7344,17.0971,3328680.0
2020-03-17 15:00:00,19.8,19.8,19.4,19.47,2230180.0,17.0971,17.0971,16.7517,16.8121,2230180.0
2020-03-17 15:30:00,19.47,20.0,19.34,19.98,6872760.0,16.8121,17.2698,16.6999,17.2525,6872760.0
2020-03-18 09:30:00,18.57,18.75,18.12,18.24,6473570.0,16.035,16.1904,15.6464,15.75,6473570.0
2020-03-18 10:00:00,18.24,18.57,17.5,17.76,6613880.0,15.75,16.035,15.1111,15.3356,6613880.0
2020-03-18 10:30:00,17.74,17.87,17.5,17.5,3900370.0,15.3183,15.4306,15.1111,15.1111,3900370.0
2020-03-18 11:00:00,17.51,17.57,16.81,16.81,6508460.0,15.1197,15.1715,14.5153,14.5153,6508460.0
2020-03-18 11:30:00,16.81,17.57,16.8,17.46,4400730.0,14.5153,15.1715,14.5066,15.0765,4400730.0
2020-03-18 12:00:00,17.46,17.93,17.25,17.5,3608010.0,15.0765,15.4824,14.8952,15.1111,3608010.0
2020-03-18 12:30:00,17.51,17.75,17.44,17.46,2076990.0,15.1197,15.3269,15.0593,15.0765,2076990.0
2020-03-18 13:00:00,17.4,17.52,17.0,17.0,2466720.0,15.0247,15.1283,14.6793,14.6793,2466720.0
2020-03-18 13:30:00,17.0,17.42,16.79,16.81,3584710.0,14.6793,15.042,14.498,14.5153,3584710.0
2020-03-18 14:00:00,16.83,17.0,16.27,16.48,4271180.0,14.5325,14.6793,14.049,14.2303,4271180.0
2020-03-18 14:30:00,16.5,16.77,16.08,16.42,4821850.0,14.2476,14.4807,13.8849,14.1785,4821850.0
2020-03-18 15:00:00,16.41,16.58,16.11,16.21,6195970.0,14.1699,14.3167,13.9108,13.9972,6195970.0
2020-03-18 15:30:00,16.2,17.53,15.57,17.07,12393140.0,13.9885,15.137,13.4445,14.7398,12393140.0
2020-03-19 09:30:00,16.78,17.8,16.5,17.74,5184360.0,14.4894,15.3701,14.2476,15.3183,5184360.0
2020-03-19 10:00:00,17.76,18.65,17.62,18.65,4303610.0,15.3356,16.1041,15.2147,16.1041,4303610.0
2020-03-19 10:30:00,18.64,18.97,18.17,18.26,3667970.0,16.0954,16.3804,15.6896,15.7673,3667970.0
2020-03-19 11:00:00,18.27,19.01,18.14,19.0,2550640.0,15.776,16.4149,15.6637,16.4063,2550640.0
2020-03-19 11:30:00,19.01,19.37,18.84,18.97,2984800.0,16.4149,16.7258,16.2681,16.3804,2984800.0
2020-03-19 12:00:00,18.96,19.0,18.52,18.57,1949870.0,16.3718,16.4063,15.9918,16.035,1949870.0
2020-03-19 12:30:00,18.56,18.95,18.43,18.83,2337120.0,16.0264,16.3631,15.9141,16.2595,2337120.0
2020-03-19 13:00:00,18.84,19.46,18.84,19.27,3184970.0,16.2681,16.8035,16.2681,16.6394,3184970.0
2020-03-19 13:30:00,19.29,19.39,19.14,19.34,2636840.0,16.6567,16.7431,16.5272,16.6999,2636840.0
2020-03-19 14:00:00,19.35,20.1,19.3,19.99,4071360.0,16.7085,17.3561,16.6653,17.2612,4071360.0
2020-03-19 14:30:00,19.98,20.75,19.9,20.08,3679120.0,17.2525,17.9174,17.1834,17.3389,3679120.0
2020-03-19 15:00:00,20.05,20.15,19.7,20.01,3519410.0,17.313,17.3993,17.0107,17.2784,3519410.0
2020-03-19 15:30:00,20.03,20.2,19.17,19.46,8973130.0,17.2957,17.4425,16.5531,16.8035,8973130.0
2020-03-20 09:30:00,20.2,20.87,19.5,19.79,9094370.0,17.7374,18.3257,17.1227,17.3774,9094370.0
2020-03-20 10:00:00,19.79,20.0,19.71,19.74,2037880.0,17.3774,17.5618,17.3071,17.3335,2037880.0
2020-03-20 10:30:00,19.72,19.88,19.34,19.81,2430970.0,17.3159,17.4564,16.9822,17.3949,2430970.0
2020-03-20 11:00:00,19.77,19.83,19.38,19.6,3236340.0,17.3598,17.4125,17.0174,17.2105,3236340.0
2020-03-20 11:30:00,19.59,19.62,19.26,19.36,2480550.0,17.2018,17.2281,16.912,16.9998,2480550.0
2020-03-20 12:00:00,19.37,19.45,18.79,18.85,2825880.0,17.0086,17.0788,16.4993,16.552,2825880.0
2020-03-20 12:30:00,18.85,20.1,18.84,20.08,4272510.0,16.552,17.6496,16.5432,17.632,4272510.0
2020-03-20 13:00:00,20.06,20.28,19.98,20.19,5017660.0,17.6145,17.8076,17.5442,17.7286,5017660.0
2020-03-20 13:30:00,20.19,20.4,19.83,20.09,2908540.0,17.7286,17.913,17.4125,17.6408,2908540.0
2020-03-20 14:00:00,20.09,20.44,19.66,19.83,3363890.0,17.6408,17.9481,17.2632,17.4125,3363890.0
2020-03-20 14:30:00,19.82,19.99,19.23,19.31,4065500.0,17.4037,17.553,16.8857,16.9559,4065500.0
2020-03-20 15:00:00,19.26,19.69,19.21,19.69,2935910.0,16.912,17.2896,16.8681,17.2896,2935910.0
2020-03-20 15:30:00,19.67,19.88,19.18,19.2,6788320.0,17.272,17.4564,16.8417,16.8593,6788320.0
2020-03-23 09:30:00,19.44,19.6,18.57,19.23,3949550.0,17.0701,17.2105,16.3061,16.8857,3949550.0
2020-03-23 10:00:00,19.25,19.38,18.78,18.97,2214660.0,16.9032,17.0174,16.4905,16.6574,2214660.0
2020-03-23 10:30:00,18.96,18.98,18.31,18.35,1926950.0,16.6486,16.6661,16.0778,16.1129,1926950.0
2020-03-23 11:00:00,18.36,18.57,17.99,18.06,1652380.0,16.1217,16.3061,15.7968,15.8583,1652380.0
2020-03-23 11:30:00,18.07,18.18,17.78,18.01,1862670.0,15.8671,15.9637,15.6124,15.8144,1862670.0
2020-03-23 12:00:00,18.03,18.65,18.01,18.44,1998000.0,15.8319,16.3764,15.8144,16.192,1998000.0
2020-03-23 12:30:00,18.45,19.09,18.27,19.0,1360660.0,16.2007,16.7627,16.0427,16.6837,1360660.0
2020-03-23 13:00:00,18.99,19.37,18.82,19.18,1393930.0,16.6749,17.0086,16.5256,16.8417,1393930.0
2020-03-23 13:30:00,19.16,19.32,18.72,18.89,1611790.0,16.8242,16.9647,16.4378,16.5871,1611790.0
2020-03-23 14:00:00,18.87,19.32,18.76,19.29,1576080.0,16.5695,16.9647,16.473,16.9383,1576080.0
2020-03-23 14:30:00,19.31,19.5,19.1,19.19,1520800.0,16.9559,17.1227,16.7715,16.8505,1520800.0
2020-03-23 15:00:00,19.21,19.5,18.95,19.05,1916370.0,16.8681,17.1227,16.6398,16.7276,1916370.0
2020-03-23 15:30:00,19.02,19.57,18.94,19.37,5390720.0,16.7013,17.1842,16.631,17.0086,5390720.0
2020-03-24 09:30:00,20.57,21.58,20.45,21.4,5604610.0,18.0623,18.9492,17.9569,18.7911,5604610.0
2020-03-24 10:00:00,21.38,21.75,21.2,21.46,2757200.0,18.7735,19.0984,18.6155,18.8438,2757200.0
2020-03-24 10:30:00,21.47,21.78,21.31,21.4,2285210.0,18.8526,19.1248,18.7121,18.7911,2285210.0
2020-03-24 11:00:00,21.39,21.56,21.28,21.39,1486930.0,18.7823,18.9316,18.6857,18.7823,1486930.0
2020-03-24 11:30:00,21.38,21.59,21.19,21.57,2379610.0,18.7735,18.9579,18.6067,18.9404,2379610.0
2020-03-24 12:00:00,21.56,21.85,21.54,21.85,2297240.0,18.9316,19.1862,18.914,19.1862,2297240.0
2020-03-24 12:30:00,21.85,21.87,21.36,21.39,2807350.0,19.1862,19.2038,18.756,18.7823,2807350.0
2020-03-24 13:00:00,21.38,21.43,20.84,20.85,3266770.0,18.7735,18.8174,18.2994,18.3082,3266770.0
2020-03-24 13:30:00,20.87,21.0,20.5,20.59,1593380.0,18.3257,18.4399,18.0008,18.0799,1593380.0
2020-03-24 14:00:00,20.6,20.72,20.15,20.28,2048800.0,18.0886,18.194,17.6935,17.8076,2048800.0
2020-03-24 14:30:00,20.24,20.56,20.13,20.51,2120630.0,17.7725,18.0535,17.6759,18.0096,2120630.0
2020-03-24 15:00:00,20.5,20.74,20.42,20.62,3058700.0,18.0008,18.2116,17.9306,18.1062,3058700.0
2020-03-24 15:30:00,20.63,21.37,20.59,21.27,7876520.0,18.115,18.7648,18.0799,18.677,7876520.0
2020-03-25 09:30:00,21.25,21.96,21.01,21.15,5304290.0,18.6594,19.2828,18.4487,18.5716,5304290.0
2020-03-25 10:00:00,21.14,21.46,20.92,21.4,2167390.0,18.5628,18.8438,18.3696,18.7911,2167390.0
2020-03-25 10:30:00,21.39,21.93,21.29,21.88,1453510.0,18.7823,19.2565,18.6945,19.2126,1453510.0
2020-03-25 11:00:00,21.86,22.04,21.67,21.96,1515540.0,19.195,19.3531,19.0282,19.2828,1515540.0
2020-03-25 11:30:00,21.93,22.19,21.74,22.08,1280140.0,19.2565,19.4848,19.0897,19.3882,1280140.0
2020-03-25 12:00:00,22.07,22.77,22.05,22.7,2217730.0,19.3794,19.9941,19.3619,19.9326,2217730.0
2020-03-25 12:30:00,22.67,23.32,22.52,23.2,2987380.0,19.9063,20.477,19.7746,20.3717,2987380.0
2020-03-25 13:00:00,23.21,23.78,23.19,23.61,2576910.0,20.3804,20.881,20.3629,20.7317,2576910.0
2020-03-25 13:30:00,23.6,23.98,23.39,23.7,2904850.0,20.7229,21.0566,20.5385,20.8107,2904850.0
2020-03-25 14:00:00,23.71,23.85,23.43,23.72,2430510.0,20.8195,20.9424,20.5736,20.8283,2430510.0
2020-03-25 14:30:00,23.71,23.97,23.56,23.9,2245120.0,20.8195,21.0478,20.6878,20.9863,2245120.0
2020-03-25 15:00:00,23.87,24.4,23.61,23.64,3988070.0,20.96,21.4254,20.7317,20.758,3988070.0
2020-03-25 15:30:00,23.67,23.77,21.33,21.68,9003250.0,20.7844,20.8722,18.7296,19.037,9003250.0
2020-03-26 09:30:00,22.55,23.99,22.55,23.9,5077220.0,19.8009,21.0654,19.8009,20.9863,5077220.0
2020-03-26 10:00:00,23.95,24.48,23.83,24.07,6431230.0,21.0302,21.4956,20.9249,21.1356,6431230.0
2020-03-26 10:30:00,24.03,24.28,23.86,24.08,2464980.0,21.1005,21.32,20.9512,21.1444,2464980.0
2020-03-26 11:00:00,24.09,24.26,23.82,24.25,1701310.0,21.1532,21.3024,20.9161,21.2937,1701310.0
2020-03-26 11:30:00,24.26,24.48,24.03,24.24,2899740.0,21.3024,21.4956,21.1005,21.2849,2899740.0
2020-03-26 12:00:00,24.24,24.28,23.84,24.17,2412220.0,21.2849,21.32,20.9336,21.2234,2412220.0
2020-03-26 12:30:00,24.18,24.27,24.0,24.11,1199000.0,21.2322,21.3112,21.0741,21.1707,1199000.0
2020-03-26 13:00:00,24.12,24.27,23.7,23.7,1499560.0,21.1795,21.3112,20.8107,20.8107,1499560.0
2020-03-26 13:30:00,23.7,23.78,23.52,23.68,1845340.0,20.8107,20.881,20.6527,20.7932,1845340.0
2020-03-26 14:00:00,23.7,23.86,23.6,23.74,1432350.0,20.8107,20.9512,20.7229,20.8458,1432350.0
2020-03-26 14:30:00,23.73,23.91,23.6,23.88,1474840.0,20.8371,20.9951,20.7229,20.9688,1474840.0
2020-03-26 15:00:00,23.89,24.15,23.81,24.14,2157860.0,20.9775,21.2059,20.9073,21.1971,2157860.0
2020-03-26 15:30:00,24.13,24.4,23.77,24.33,5435140.0,21.1883,21.4254,20.8722,21.3639,5435140.0
2020-03-27 09:30:00,23.37,23.74,23.06,23.61,4459530.0,20.5209,20.8458,20.2487,20.7317,4459530.0
2020-03-27 10:00:00,23.62,23.84,23.43,23.61,1774920.0,20.7405,20.9336,20.5736,20.7317,1774920.0
2020-03-27 10:30:00,23.61,24.18,23.52,23.86,1529940.0,20.7317,21.2322,20.6527,20.9512,1529940.0
2020-03-27 11:00:00,23.89,23.95,23.67,23.68,1108210.0,20.9775,21.0302,20.7844,20.7932,1108210.0
2020-03-27 11:30:00,23.69,23.91,23.64,23.7,1115690.0,20.8019,20.9951,20.758,20.8107,1115690.0
2020-03-27 12:00:00,23.72,23.84,23.6,23.6,942570.0,20.8283,20.9336,20.7229,20.7229,942570.0
2020-03-27 12:30:00,23.6,23.67,23.48,23.58,1206580.0,20.7229,20.7844,20.6175,20.7053,1206580.0
2020-03-27 13:00:00,23.59,23.82,23.51,23.72,1371650.0,20.7141,20.9161,20.6439,20.8283,1371650.0
2020-03-27 13:30:00,23.76,24.17,23.6,23.61,1994950.0,20.8634,21.2234,20.7229,20.7317,1994950.0
2020-03-27 14:00:00,23.61,23.86,23.54,23.8,1390380.0,20.7317,20.9512,20.6702,20.8985,1390380.0
2020-03-27 14:30:00,23.81,23.9,23.72,23.86,1140390.0,20.9073,20.9863,20.8283,20.9512,1140390.0
2020-03-27 15:00:00,23.87,24.21,23.82,24.09,1584470.0,20.96,21.2585,20.9161,21.1532,1584470.0
2020-03-27 15:30:00,24.08,24.12,23.0,23.07,5304840.0,21.1444,21.1795,20.196,20.2575,5304840.0
2020-03-30 09:30:00,23.22,23.57,22.84,23.34,2748830.0,20.3892,20.6966,20.0556,20.4946,2748830.0
2020-03-30 10:00:00,23.36,23.88,23.33,23.79,2011010.0,20.5122,20.9688,20.4858,20.8897,2011010.0
2020-03-30 10:30:00,23.79,24.08,23.78,23.91,3713940.0,20.8897,21.1444,20.881,20.9951,3713940.0
2020-03-30 11:00:00,23.9,24.14,23.9,24.02,2415990.0,20.9863,21.1971,20.9863,21.0917,2415990.0
2020-03-30 11:30:00,24.03,24.07,23.8,23.8,1147740.0,21.1005,21.1356,20.8985,20.8985,1147740.0
2020-03-30 12:00:00,23.79,23.94,23.64,23.93,1359530.0,20.8897,21.0215,20.758,21.0127,1359530.0
2020-03-30 12:30:00,23.92,23.95,23.69,23.75,1075520.0,21.0039,21.0302,20.8019,20.8546,1075520.0
2020-03-30 13:00:00,23.74,23.75,23.32,23.42,1728890.0,20.8458,20.8546,20.477,20.5648,1728890.0
2020-03-30 13:30:00,23.41,23.79,23.38,23.75,12381190.0,20.5561,20.8897,20.5297,20.8546,12381190.0
2020-03-30 14:00:00,23.75,23.82,23.47,23.63,1484170.0,20.8546,20.9161,20.6088,20.7492,1484170.0
2020-03-30 14:30:00,23.61,23.72,23.57,23.63,887750.0,20.7317,20.8283,20.6966,20.7492,887750.0
2020-03-30 15:00:00,23.63,23.89,23.59,23.66,1209720.0,20.7492,20.9775,20.7141,20.7756,1209720.0
2020-03-30 15:30:00,23.67,24.07,23.67,24.01,4381580.0,20.7844,21.1356,20.7844,21.0829,4381580.0
2020-03-31 09:30:00,23.8,24.75,23.8,24.36,3316380.0,20.8985,21.7327,20.8985,21.3903,3316380.0
2020-03-31 10:00:00,24.37,25.03,24.37,25.0,3253180.0,21.399,21.9786,21.399,21.9522,3253180.0
2020-03-31 10:30:00,25.0,25.27,24.97,25.03,2618740.0,21.9522,22.1893,21.9259,21.9786,2618740.0
2020-03-31 11:00:00,25.03,25.07,24.75,24.87,1618640.0,21.9786,22.0137,21.7327,21.8381,1618640.0
2020-03-31 11:30:00,24.86,24.95,24.67,24.91,1431950.0,21.8293,21.9083,21.6625,21.8732,1431950.0
2020-03-31 12:00:00,24.91,25.01,24.66,24.83,2104870.0,21.8732,21.961,21.6537,21.803,2104870.0
2020-03-31 12:30:00,24.83,24.86,24.51,24.54,2286940.0,21.803,21.8293,21.522,21.5483,2286940.0
2020-03-31 13:00:00,24.5,24.53,23.73,23.79,3093830.0,21.5132,21.5395,20.8371,20.8897,3093830.0
2020-03-31 13:30:00,23.77,24.4,23.68,24.24,2954950.0,20.8722,21.4254,20.7932,21.2849,2954950.0
2020-03-31 14:00:00,24.26,24.34,23.95,24.04,1109930.0,21.3024,21.3727,21.0302,21.1093,1109930.0
2020-03-31 14:30:00,24.04,24.26,23.94,24.17,1072130.0,21.1093,21.3024,21.0215,21.2234,1072130.0
2020-03-31 15:00:00,24.17,24.25,23.61,23.7,1834380.0,21.2234,21.2937,20.7317,20.8107,1834380.0
2020-03-31 15:30:00,23.68,24.0,23.65,23.71,5167720.0,20.7932,21.0741,20.7668,20.8195,5167720.0
2020-04-01 09:30:00,22.8,23.39,22.66,23.11,2418870.0,20.0204,20.5385,19.8975,20.2926,2418870.0
2020-04-01 10:00:00,23.14,23.35,23.0,23.19,1564660.0,20.319,20.5034,20.196,20.3629,1564660.0
2020-04-01 10:30:00,23.22,23.44,23.18,23.28,1004680.0,20.3892,20.5824,20.3541,20.4419,1004680.0
2020-04-01 11:00:00,23.28,23.34,22.87,22.88,1460770.0,20.4419,20.4946,20.0819,20.0907,1460770.0
2020-04-01 11:30:00,22.88,23.03,22.73,22.81,1407380.0,20.0907,20.2224,19.959,20.0292,1407380.0
2020-04-01 12:00:00,22.81,22.82,22.56,22.56,1504820.0,20.0292,20.038,19.8097,19.8097,1504820.0
2020-04-01 12:30:00,22.56,22.76,22.49,22.53,2157420.0,19.8097,19.9853,19.7482,19.7833,2157420.0
2020-04-01 13:00:00,22.52,22.67,22.3,22.45,1814340.0,19.7746,19.9063,19.5814,19.7131,1814340.0
2020-04-01 13:30:00,22.42,22.44,22.17,22.33,1924620.0,19.6868,19.7043,19.4672,19.6077,1924620.0
2020-04-01 14:00:00,22.32,22.37,22.09,22.17,1428740.0,19.5989,19.6429,19.397,19.4672,1428740.0
2020-04-01 14:30:00,22.17,22.23,22.03,22.13,1460800.0,19.4672,19.5199,19.3443,19.4321,1460800.0
2020-04-01 15:00:00,22.14,22.34,22.09,22.14,2105670.0,19.4409,19.6165,19.397,19.4409,2105670.0
2020-04-01 15:30:00,22.14,22.53,21.97,22.42,5460140.0,19.4409,19.7833,19.2916,19.6868,5460140.0
2020-04-02 09:30:00,22.27,22.76,22.14,22.54,2525320.0,19.555,19.9853,19.4409,19.7921,2525320.0
2020-04-02 10:00:00,22.54,22.9,22.48,22.83,1768420.0,19.7921,20.1082,19.7394,20.0468,1768420.0
2020-04-02 10:30:00,22.82,23.07,22.78,23.04,1862650.0,20.038,20.2575,20.0029,20.2312,1862650.0
2020-04-02 11:00:00,23.05,23.09,22.84,22.97,1567130.0,20.24,20.2751,20.0556,20.1697,1567130.0
2020-04-02 11:30:00,22.98,23.37,22.96,23.25,1629660.0,20.1785,20.5209,20.1609,20.4156,1629660.0
2020-04-02 12:00:00,23.26,23.55,23.23,23.46,2007970.0,20.4244,20.679,20.398,20.6,2007970.0
2020-04-02 12:30:00,23.47,23.58,23.4,23.5,1950660.0,20.6088,20.7053,20.5473,20.6351,1950660.0
2020-04-02 13:00:00,23.51,23.53,23.13,23.17,2270630.0,20.6439,20.6614,20.3102,20.3453,2270630.0
2020-04-02 13:30:00,23.17,23.46,23.1,23.14,1587650.0,20.3453,20.6,20.2839,20.319,1587650.0
2020-04-02 14:00:00,23.12,23.34,22.82,23.32,1923640.0,20.3014,20.4946,20.038,20.477,1923640.0
2020-04-02 14:30:00,23.31,23.51,23.13,23.48,1800810.0,20.4683,20.6439,20.3102,20.6175,1800810.0
2020-04-02 15:00:00,23.48,23.75,23.45,23.63,2494370.0,20.6175,20.8546,20.5912,20.7492,2494370.0
2020-04-02 15:30:00,23.65,23.79,23.52,23.71,5620360.0,20.7668,20.8897,20.6527,20.8195,5620360.0
2020-04-03 09:30:00,23.66,24.26,23.46,24.01,2480600.0,20.7756,21.3024,20.6,21.0829,2480600.0
2020-04-03 10:00:00,23.99,24.05,23.52,23.72,2167100.0,21.0654,21.118,20.6527,20.8283,2167100.0
2020-04-03 10:30:00,23.74,23.83,23.59,23.7,1559110.0,20.8458,20.9249,20.7141,20.8107,1559110.0
2020-04-03 11:00:00,23.71,23.84,23.53,23.66,1205600.0,20.8195,20.9336,20.6614,20.7756,1205600.0
2020-04-03 11:30:00,23.63,23.75,23.42,23.52,1149620.0,20.7492,20.8546,20.5648,20.6527,1149620.0
2020-04-03 12:00:00,23.53,23.56,23.08,23.26,1539500.0,20.6614,20.6878,20.2663,20.4244,1539500.0
2020-04-03 12:30:00,23.27,23.39,23.18,23.39,622190.0,20.4331,20.5385,20.3541,20.5385,622190.0
2020-04-03 13:00:00,23.4,23.49,23.24,23.4,909150.0,20.5473,20.6263,20.4068,20.5473,909150.0
2020-04-03 13:30:00,23.4,23.56,23.36,23.52,1977540.0,20.5473,20.6878,20.5122,20.6527,1977540.0
2020-04-03 14:00:00,23.51,23.55,23.4,23.48,1179270.0,20.6439,20.679,20.5473,20.6175,1179270.0
2020-04-03 14:30:00,23.46,23.54,23.22,23.48,790610.0,20.6,20.6702,20.3892,20.6175,790610.0
2020-04-03 15:00:00,23.47,23.68,23.24,23.3,1011680.0,20.6088,20.7932,20.4068,20.4595,1011680.0
2020-04-03 15:30:00,23.3,23.63,23.06,23.43,2366230.0,20.4595,20.7492,20.2487,20.5736,2366230.0
2020-04-06 09:30:00,24.45,25.04,24.36,24.91,2597460.0,21.4693,21.9874,21.3903,21.8732,2597460.0
2020-04-06 10:00:00,24.96,25.2,24.8,25.17,1974020.0,21.9171,22.1278,21.7766,22.1015,1974020.0
2020-04-06 10:30:00,25.17,25.18,24.75,24.82,1287830.0,22.1015,22.1103,21.7327,21.7942,1287830.0
2020-04-06 11:00:00,24.83,24.83,24.66,24.8,1585460.0,21.803,21.803,21.6537,21.7766,1585460.0
2020-04-06 11:30:00,24.82,24.95,24.72,24.83,762210.0,21.7942,21.9083,21.7064,21.803,762210.0
2020-04-06 12:00:00,24.84,24.92,24.76,24.84,920360.0,21.8117,21.882,21.7415,21.8117,920360.0
2020-04-06 12:30:00,24.81,24.95,24.77,24.95,1119820.0,21.7854,21.9083,21.7503,21.9083,1119820.0
2020-04-06 13:00:00,24.96,25.14,24.94,25.09,1260320.0,21.9171,22.0752,21.8995,22.0313,1260320.0
2020-04-06 13:30:00,25.09,25.11,25.03,25.06,1214790.0,22.0313,22.0488,21.9786,22.0049,1214790.0
2020-04-06 14:00:00,25.06,25.08,24.87,24.93,1298700.0,22.0049,22.0225,21.8381,21.8908,1298700.0
2020-04-06 14:30:00,24.93,24.95,24.79,24.92,815320.0,21.8908,21.9083,21.7678,21.882,815320.0
2020-04-06 15:00:00,24.93,25.12,24.88,25.09,1600550.0,21.8908,22.0576,21.8469,22.0313,1600550.0
2020-04-06 15:30:00,25.09,25.34,24.96,25.19,5627470.0,22.0313,22.2508,21.9171,22.1191,5627470.0
2020-04-07 09:30:00,26.08,26.44,25.6,26.04,2679620.0,22.9006,23.2167,22.4791,22.8654,2679620.0
2020-04-07 10:00:00,26.05,26.13,25.66,25.9,2293190.0,22.8742,22.9445,22.5318,22.7425,2293190.0
2020-04-07 10:30:00,25.9,26.21,25.69,25.8,2344290.0,22.7425,23.0147,22.5581,22.6547,2344290.0
2020-04-07 11:00:00,25.78,26.17,25.73,26.12,1355190.0,22.6371,22.9796,22.5932,22.9357,1355190.0
2020-04-07 11:30:00,26.12,26.26,26.08,26.21,1420260.0,22.9357,23.0586,22.9006,23.0147,1420260.0
2020-04-07 12:00:00,26.23,26.55,26.21,26.45,2241970.0,23.0323,23.3133,23.0147,23.2255,2241970.0
2020-04-07 12:30:00,26.46,26.5,26.19,26.29,1213790.0,23.2342,23.2694,22.9972,23.085,1213790.0
2020-04-07 13:00:00,26.29,26.36,26.18,26.24,983130.0,23.085,23.1464,22.9884,23.0411,983130.0
2020-04-07 13:30:00,26.26,26.26,25.97,25.98,1209110.0,23.0586,23.0586,22.804,22.8128,1209110.0
2020-04-07 14:00:00,25.98,26.09,25.87,25.91,1428690.0,22.8128,22.9093,22.7162,22.7513,1428690.0
2020-04-07 14:30:00,25.89,25.93,25.65,25.68,1191530.0,22.7337,22.7689,22.523,22.5493,1191530.0
2020-04-07 15:00:00,25.69,26.0,25.6,25.61,987430.0,22.5581,22.8303,22.4791,22.4879,987430.0
2020-04-07 15:30:00,25.61,25.95,25.25,25.33,4024740.0,22.4879,22.7864,22.1718,22.242,4024740.0
2020-04-08 09:30:00,25.6,25.94,25.36,25.54,1677930.0,22.4791,22.7776,22.2683,22.4264,1677930.0
2020-04-08 10:00:00,25.55,25.7,25.38,25.62,1343540.0,22.4352,22.5669,22.2859,22.4966,1343540.0
2020-04-08 10:30:00,25.66,25.88,25.63,25.77,1410980.0,22.5318,22.7249,22.5054,22.6284,1410980.0
2020-04-08 11:00:00,25.79,26.06,25.71,26.05,1118010.0,22.6459,22.883,22.5757,22.8742,1118010.0
2020-04-08 11:30:00,26.04,26.22,26.03,26.06,1045900.0,22.8654,23.0235,22.8567,22.883,1045900.0
2020-04-08 12:00:00,26.07,26.12,25.87,25.94,1027440.0,22.8918,22.9357,22.7162,22.7776,1027440.0
2020-04-08 12:30:00,25.98,26.1,25.87,25.97,854100.0,22.8128,22.9181,22.7162,22.804,854100.0
2020-04-08 13:00:00,25.96,26.07,25.92,25.99,656000.0,22.7952,22.8918,22.7601,22.8215,656000.0
2020-04-08 13:30:00,26.01,26.01,25.76,25.78,737220.0,22.8391,22.8391,22.6196,22.6371,737220.0
2020-04-08 14:00:00,25.78,26.0,25.77,25.97,855510.0,22.6371,22.8303,22.6284,22.804,855510.0
2020-04-08 14:30:00,25.97,26.06,25.89,26.01,1039860.0,22.804,22.883,22.7337,22.8391,1039860.0
2020-04-08 15:00:00,26.03,26.14,25.93,25.99,1066700.0,22.8567,22.9532,22.7689,22.8215,1066700.0
2020-04-08 15:30:00,26.0,26.22,25.94,26.11,3304610.0,22.8303,23.0235,22.7776,22.9269,3304610.0
2020-04-09 09:30:00,26.59,26.75,26.3,26.3,2477040.0,23.3484,23.4889,23.0937,23.0937,2477040.0
2020-04-09 10:00:00,26.34,26.41,25.76,26.04,1695580.0,23.1289,23.1903,22.6196,22.8654,1695580.0
2020-04-09 10:30:00,26.04,26.26,25.85,26.17,1568230.0,22.8654,23.0586,22.6986,22.9796,1568230.0
2020-04-09 11:00:00,26.17,26.23,25.89,26.13,722410.0,22.9796,23.0323,22.7337,22.9445,722410.0
2020-04-09 11:30:00,26.11,26.27,26.0,26.18,605380.0,22.9269,23.0674,22.8303,22.9884,605380.0
2020-04-09 12:00:00,26.19,26.29,26.16,26.19,787230.0,22.9972,23.085,22.9708,22.9972,787230.0
2020-04-09 12:30:00,26.17,26.28,26.11,26.22,736930.0,22.9796,23.0762,22.9269,23.0235,736930.0
2020-04-09 13:00:00,26.22,26.3,26.15,26.25,675470.0,23.0235,23.0937,22.962,23.0498,675470.0
2020-04-09 13:30:00,26.27,26.32,26.02,26.07,895880.0,23.0674,23.1113,22.8479,22.8918,895880.0
2020-04-09 14:00:00,26.1,26.1,25.54,25.61,966990.0,22.9181,22.9181,22.4264,22.4879,966990.0
2020-04-09 14:30:00,25.6,25.78,25.23,25.39,1021240.0,22.4791,22.6371,22.1542,22.2947,1021240.0
2020-04-09 15:00:00,25.4,25.4,25.13,25.19,2358190.0,22.3035,22.3035,22.0664,22.1191,2358190.0
2020-04-09 15:30:00,25.2,25.65,25.16,25.37,5849030.0,22.1278,22.523,22.0927,22.2771,5849030.0
2020-04-13 09:30:00,25.35,25.71,25.32,25.58,1371740.0,22.2596,22.5757,22.2332,22.4615,1371740.0
2020-04-13 10:00:00,25.54,25.92,25.51,25.75,2716500.0,22.4264,22.7601,22.4001,22.6108,2716500.0
2020-04-13 10:30:00,25.76,25.8,25.6,25.63,929430.0,22.6196,22.6547,22.4791,22.5054,929430.0
2020-04-13 11:00:00,25.62,25.64,25.28,25.62,910370.0,22.4966,22.5142,22.1981,22.4966,910370.0
2020-04-13 11:30:00,25.62,25.64,25.41,25.56,946010.0,22.4966,22.5142,22.3122,22.444,946010.0
2020-04-13 12:00:00,25.56,25.75,25.53,25.75,998720.0,22.444,22.6108,22.4176,22.6108,998720.0
2020-04-13 12:30:00,25.75,25.75,25.53,25.58,350190.0,22.6108,22.6108,22.4176,22.4615,350190.0
2020-04-13 13:00:00,25.56,25.7,25.5,25.68,655290.0,22.444,22.5669,22.3913,22.5493,655290.0
2020-04-13 13:30:00,25.67,25.77,25.65,25.74,856810.0,22.5405,22.6284,22.523,22.602,856810.0
2020-04-13 14:00:00,25.74,25.86,25.73,25.83,860870.0,22.602,22.7074,22.5932,22.681,860870.0
2020-04-13 14:30:00,25.84,25.91,25.83,25.88,780440.0,22.6898,22.7513,22.681,22.7249,780440.0
2020-04-13 15:00:00,25.88,26.09,25.82,26.01,1218600.0,22.7249,22.9093,22.6723,22.8391,1218600.0
2020-04-13 15:30:00,26.01,26.15,25.93,25.99,4034970.0,22.8391,22.962,22.7689,22.8215,4034970.0
2020-04-14 09:30:00,26.61,26.84,26.36,26.8,1738720.0,23.366,23.5679,23.1464,23.5328,1738720.0
2020-04-14 10:00:00,26.8,26.8,26.51,26.58,1214640.0,23.5328,23.5328,23.2781,23.3396,1214640.0
2020-04-14 10:30:00,26.59,26.61,26.38,26.38,1070390.0,23.3484,23.366,23.164,23.164,1070390.0
2020-04-14 11:00:00,26.4,26.45,26.23,26.35,1441470.0,23.1816,23.2255,23.0323,23.1376,1441470.0
2020-04-14 11:30:00,26.35,26.52,26.35,26.48,978490.0,23.1376,23.2869,23.1376,23.2518,978490.0
2020-04-14 12:00:00,26.51,26.67,26.51,26.62,754120.0,23.2781,23.4186,23.2781,23.3747,754120.0
2020-04-14 12:30:00,26.64,26.65,26.53,26.56,623990.0,23.3923,23.4011,23.2957,23.322,623990.0
2020-04-14 13:00:00,26.55,26.55,26.38,26.42,497220.0,23.3133,23.3133,23.164,23.1991,497220.0
2020-04-14 13:30:00,26.42,26.58,26.42,26.51,521950.0,23.1991,23.3396,23.1991,23.2781,521950.0
2020-04-14 14:00:00,26.51,26.64,26.44,26.59,461710.0,23.2781,23.3923,23.2167,23.3484,461710.0
2020-04-14 14:30:00,26.58,26.63,26.51,26.61,569530.0,23.3396,23.3835,23.2781,23.366,569530.0
2020-04-14 15:00:00,26.61,26.68,26.53,26.67,1097910.0,23.366,23.4274,23.2957,23.4186,1097910.0
2020-04-14 15:30:00,26.66,26.81,26.65,26.74,2102030.0,23.4099,23.5416,23.4011,23.4801,2102030.0
2020-04-15 09:30:00,26.12,26.23,25.62,25.86,2230420.0,22.9357,23.0323,22.4966,22.7074,2230420.0
2020-04-15 10:00:00,25.85,25.98,25.66,25.78,1322100.0,22.6986,22.8128,22.5318,22.6371,1322100.0
2020-04-15 10:30:00,25.77,25.88,25.77,25.84,843990.0,22.6284,22.7249,22.6284,22.6898,843990.0
2020-04-15 11:00:00,25.84,25.85,25.69,25.75,619510.0,22.6898,22.6986,22.5581,22.6108,619510.0
2020-04-15 11:30:00,25.74,25.83,25.65,25.67,713000.0,22.602,22.681,22.523,22.5405,713000.0
2020-04-15 12:00:00,25.66,25.84,25.65,25.81,682850.0,22.5318,22.6898,22.523,22.6635,682850.0
2020-04-15 12:30:00,25.81,25.86,25.76,25.82,573320.0,22.6635,22.7074,22.6196,22.6723,573320.0
2020-04-15 13:00:00,25.81,25.85,25.75,25.76,1004760.0,22.6635,22.6986,22.6108,22.6196,1004760.0
2020-04-15 13:30:00,25.76,25.81,25.68,25.78,856590.0,22.6196,22.6635,22.5493,22.6371,856590.0
2020-04-15 14:00:00,25.79,25.86,25.76,25.85,1035250.0,22.6459,22.7074,22.6196,22.6986,1035250.0
2020-04-15 14:30:00,25.85,25.95,25.82,25.95,1070080.0,22.6986,22.7864,22.6723,22.7864,1070080.0
2020-04-15 15:00:00,25.94,25.99,25.75,25.82,1173870.0,22.7776,22.8215,22.6108,22.6723,1173870.0
2020-04-15 15:30:00,25.81,25.9,25.7,25.76,3138090.0,22.6635,22.7425,22.5669,22.6196,3138090.0
2020-04-16 09:30:00,26.18,26.18,25.58,25.58,2497810.0,22.9884,22.9884,22.4615,22.4615,2497810.0
2020-04-16 10:00:00,25.57,25.81,25.46,25.8,1399670.0,22.4527,22.6635,22.3561,22.6547,1399670.0
2020-04-16 10:30:00,25.79,25.93,25.61,25.86,1358970.0,22.6459,22.7689,22.4879,22.7074,1358970.0
2020-04-16 11:00:00,25.85,25.92,25.78,25.83,1475270.0,22.6986,22.7601,22.6371,22.681,1475270.0
2020-04-16 11:30:00,25.85,25.98,25.75,25.94,1371380.0,22.6986,22.8128,22.6108,22.7776,1371380.0
2020-04-16 12:00:00,25.95,25.97,25.57,25.65,914170.0,22.7864,22.804,22.4527,22.523,914170.0
2020-04-16 12:30:00,25.61,25.68,25.41,25.63,670020.0,22.4879,22.5493,22.3122,22.5054,670020.0
2020-04-16 13:00:00,25.62,25.69,25.57,25.67,494030.0,22.4966,22.5581,22.4527,22.5405,494030.0
2020-04-16 13:30:00,25.67,25.82,25.65,25.68,982920.0,22.5405,22.6723,22.523,22.5493,982920.0
2020-04-16 14:00:00,25.65,25.82,25.57,25.71,585910.0,22.523,22.6723,22.4527,22.5757,585910.0
2020-04-16 14:30:00,25.68,25.83,25.61,25.76,1064700.0,22.5493,22.681,22.4879,22.6196,1064700.0
2020-04-16 15:00:00,25.78,25.8,25.64,25.75,826860.0,22.6371,22.6547,22.5142,22.6108,826860.0
2020-04-16 15:30:00,25.75,25.92,25.74,25.81,2840210.0,22.6108,22.7601,22.602,22.6635,2840210.0
2020-04-17 09:30:00,26.33,26.45,25.93,26.39,3414440.0,23.1201,23.2255,22.7689,23.1728,3414440.0
2020-04-17 10:00:00,26.39,26.41,26.04,26.1,1566170.0,23.1728,23.1903,22.8654,22.9181,1566170.0
2020-04-17 10:30:00,26.09,26.12,25.94,25.98,903220.0,22.9093,22.9357,22.7776,22.8128,903220.0
2020-04-17 11:00:00,25.99,26.17,25.92,25.99,1493870.0,22.8215,22.9796,22.7601,22.8215,1493870.0
2020-04-17 11:30:00,25.99,26.07,25.89,26.07,1015720.0,22.8215,22.8918,22.7337,22.8918,1015720.0
2020-04-17 12:00:00,26.07,26.26,25.97,26.21,1784760.0,22.8918,23.0586,22.804,23.0147,1784760.0
2020-04-17 12:30:00,26.21,26.49,26.19,26.43,1115830.0,23.0147,23.2606,22.9972,23.2079,1115830.0
2020-04-17 13:00:00,26.42,26.53,26.38,26.46,1255930.0,23.1991,23.2957,23.164,23.2342,1255930.0
2020-04-17 13:30:00,26.46,26.5,26.4,26.48,1223340.0,23.2342,23.2694,23.1816,23.2518,1223340.0
2020-04-17 14:00:00,26.48,26.49,26.35,26.38,844340.0,23.2518,23.2606,23.1376,23.164,844340.0
2020-04-17 14:30:00,26.38,26.5,26.24,26.48,1466740.0,23.164,23.2694,23.0411,23.2518,1466740.0
2020-04-17 15:00:00,26.48,26.63,26.45,26.58,2298380.0,23.2518,23.3835,23.2255,23.3396,2298380.0
2020-04-17 15:30:00,26.58,26.74,26.5,26.59,3965090.0,23.3396,23.4801,23.2694,23.3484,3965090.0
2020-04-20 09:30:00,26.0,26.44,25.84,26.14,3624660.0,22.8303,23.2167,22.6898,22.9532,3624660.0
2020-04-20 10:00:00,26.15,26.34,26.09,26.24,674790.0,22.962,23.1289,22.9093,23.0411,674790.0
2020-04-20 10:30:00,26.21,26.52,26.21,26.45,806310.0,23.0147,23.2869,23.0147,23.2255,806310.0
2020-04-20 11:00:00,26.45,26.51,26.36,26.41,632350.0,23.2255,23.2781,23.1464,23.1903,632350.0
2020-04-20 11:30:00,26.41,26.53,26.33,26.39,548140.0,23.1903,23.2957,23.1201,23.1728,548140.0
2020-04-20 12:00:00,26.39,26.4,26.27,26.29,352210.0,23.1728,23.1816,23.0674,23.085,352210.0
2020-04-20 12:30:00,26.3,26.46,26.3,26.31,382540.0,23.0937,23.2342,23.0937,23.1025,382540.0
2020-04-20 13:00:00,26.29,26.29,26.17,26.23,395770.0,23.085,23.085,22.9796,23.0323,395770.0
2020-04-20 13:30:00,26.21,26.3,26.11,26.29,675060.0,23.0147,23.0937,22.9269,23.085,675060.0
2020-04-20 14:00:00,26.29,26.35,26.08,26.08,582590.0,23.085,23.1376,22.9006,22.9006,582590.0
2020-04-20 14:30:00,26.08,26.18,26.02,26.03,758200.0,22.9006,22.9884,22.8479,22.8567,758200.0
2020-04-20 15:00:00,26.01,26.1,25.9,25.97,1225690.0,22.8391,22.9181,22.7425,22.804,1225690.0
2020-04-20 15:30:00,25.96,26.0,25.79,25.8,2634090.0,22.7952,22.8303,22.6459,22.6547,2634090.0
2020-04-21 09:30:00,25.38,25.48,25.05,25.33,2149320.0,22.2859,22.3737,21.9961,22.242,2149320.0
2020-04-21 10:00:00,25.34,25.36,25.03,25.1,1153670.0,22.2508,22.2683,21.9786,22.04,1153670.0
2020-04-21 10:30:00,25.12,25.12,24.82,24.97,1375530.0,22.0576,22.0576,21.7942,21.9259,1375530.0
2020-04-21 11:00:00,24.96,25.05,24.77,24.91,1005370.0,21.9171,21.9961,21.7503,21.8732,1005370.0
2020-04-21 11:30:00,24.9,25.09,24.82,25.05,774930.0,21.8644,22.0313,21.7942,21.9961,774930.0
2020-04-21 12:00:00,25.04,25.11,24.98,25.09,590340.0,21.9874,22.0488,21.9347,22.0313,590340.0
2020-04-21 12:30:00,25.07,25.13,24.93,25.09,457840.0,22.0137,22.0664,21.8908,22.0313,457840.0
2020-04-21 13:00:00,25.09,25.22,25.03,25.17,539730.0,22.0313,22.1454,21.9786,22.1015,539730.0
2020-04-21 13:30:00,25.16,25.32,25.13,25.15,567070.0,22.0927,22.2332,22.0664,22.0839,567070.0
2020-04-21 14:00:00,25.15,25.26,25.08,25.18,595250.0,22.0839,22.1805,22.0225,22.1103,595250.0
2020-04-21 14:30:00,25.19,25.2,24.84,24.86,1402550.0,22.1191,22.1278,21.8117,21.8293,1402550.0
2020-04-21 15:00:00,24.88,24.91,24.68,24.85,1750150.0,21.8469,21.8732,21.6712,21.8205,1750150.0
2020-04-21 15:30:00,24.84,24.97,24.7,24.77,3129300.0,21.8117,21.9259,21.6888,21.7503,3129300.0
2020-04-22 09:30:00,25.4,25.55,25.07,25.32,2597280.0,22.3035,22.4352,22.0137,22.2332,2597280.0
2020-04-22 10:00:00,25.32,25.59,25.32,25.51,2610270.0,22.2332,22.4703,22.2332,22.4001,2610270.0
2020-04-22 10:30:00,25.51,25.71,25.43,25.71,2769670.0,22.4001,22.5757,22.3298,22.5757,2769670.0
2020-04-22 11:00:00,25.7,25.78,25.59,25.63,1258980.0,22.5669,22.6371,22.4703,22.5054,1258980.0
2020-04-22 11:30:00,25.63,25.78,25.61,25.73,1964790.0,22.5054,22.6371,22.4879,22.5932,1964790.0
2020-04-22 12:00:00,25.73,25.75,25.59,25.67,1204220.0,22.5932,22.6108,22.4703,22.5405,1204220.0
2020-04-22 12:30:00,25.66,25.85,25.66,25.82,1948710.0,22.5318,22.6986,22.5318,22.6723,1948710.0
2020-04-22 13:00:00,25.84,25.85,25.72,25.8,1263730.0,22.6898,22.6986,22.5845,22.6547,1263730.0
2020-04-22 13:30:00,25.81,25.97,25.79,25.91,1885460.0,22.6635,22.804,22.6459,22.7513,1885460.0
2020-04-22 14:00:00,25.92,26.11,25.92,25.99,975890.0,22.7601,22.9269,22.7601,22.8215,975890.0
2020-04-22 14:30:00,25.99,26.12,25.97,26.0,1370790.0,22.8215,22.9357,22.804,22.8303,1370790.0
2020-04-22 15:00:00,26.0,26.09,25.96,26.05,1020580.0,22.8303,22.9093,22.7952,22.8742,1020580.0
2020-04-22 15:30:00,26.05,26.22,25.96,25.99,2788750.0,22.8742,23.0235,22.7952,22.8215,2788750.0
2020-04-23 09:30:00,26.03,26.4,25.95,26.2,1187980.0,22.8567,23.1816,22.7864,23.0059,1187980.0
2020-04-23 10:00:00,26.21,26.32,26.07,26.26,697090.0,23.0147,23.1113,22.8918,23.0586,697090.0
2020-04-23 10:30:00,26.27,26.4,26.26,26.36,624040.0,23.0674,23.1816,23.0586,23.1464,624040.0
2020-04-23 11:00:00,26.34,26.48,26.3,26.46,437540.0,23.1289,23.2518,23.0937,23.2342,437540.0
2020-04-23 11:30:00,26.46,26.46,26.26,26.32,488070.0,23.2342,23.2342,23.0586,23.1113,488070.0
2020-04-23 12:00:00,26.33,26.52,26.3,26.52,605800.0,23.1201,23.2869,23.0937,23.2869,605800.0
2020-04-23 12:30:00,26.51,26.51,25.86,26.33,1224950.0,23.2781,23.2781,22.7074,23.1201,1224950.0
2020-04-23 13:00:00,26.33,26.47,26.21,26.3,874550.0,23.1201,23.243,23.0147,23.0937,874550.0
2020-04-23 13:30:00,26.29,26.37,26.12,26.2,852260.0,23.085,23.1552,22.9357,23.0059,852260.0
2020-04-23 14:00:00,26.2,26.37,26.08,26.33,838690.0,23.0059,23.1552,22.9006,23.1201,838690.0
2020-04-23 14:30:00,26.34,26.51,26.31,26.5,788020.0,23.1289,23.2781,23.1025,23.2694,788020.0
2020-04-23 15:00:00,26.5,26.5,26.09,26.18,835480.0,23.2694,23.2694,22.9093,22.9884,835480.0
2020-04-23 15:30:00,26.18,26.18,25.85,25.88,2376960.0,22.9884,22.9884,22.6986,22.7249,2376960.0
2020-04-24 09:30:00,25.96,26.26,25.89,25.98,3250820.0,22.7952,23.0586,22.7337,22.8128,3250820.0
2020-04-24 10:00:00,25.99,26.36,25.99,26.24,1411850.0,22.8215,23.1464,22.8215,23.0411,1411850.0
2020-04-24 10:30:00,26.26,26.4,26.03,26.11,1413260.0,23.0586,23.1816,22.8567,22.9269,1413260.0
2020-04-24 11:00:00,26.11,26.16,25.95,26.0,1481610.0,22.9269,22.9708,22.7864,22.8303,1481610.0
2020-04-24 11:30:00,26.0,26.21,26.0,26.17,711160.0,22.8303,23.0147,22.8303,22.9796,711160.0
2020-04-24 12:00:00,26.17,26.21,26.08,26.21,542410.0,22.9796,23.0147,22.9006,23.0147,542410.0
2020-04-24 12:30:00,26.22,26.33,26.21,26.24,321760.0,23.0235,23.1201,23.0147,23.0411,321760.0
2020-04-24 13:00:00,26.22,26.24,26.1,26.2,249950.0,23.0235,23.0411,22.9181,23.0059,249950.0
2020-04-24 13:30:00,26.22,26.38,26.19,26.38,315060.0,23.0235,23.164,22.9972,23.164,315060.0
2020-04-24 14:00:00,26.39,26.42,26.33,26.37,304770.0,23.1728,23.1991,23.1201,23.1552,304770.0
2020-04-24 14:30:00,26.35,26.44,26.35,26.43,663360.0,23.1376,23.2167,23.1376,23.2079,663360.0
2020-04-24 15:00:00,26.42,26.5,26.38,26.5,1185710.0,23.1991,23.2694,23.164,23.2694,1185710.0
2020-04-24 15:30:00,26.5,26.51,26.41,26.47,2919680.0,23.2694,23.2781,23.1903,23.243,2919680.0
2020-04-27 09:30:00,26.52,27.03,26.44,26.88,2317710.0,23.2869,23.7347,23.2167,23.603,2317710.0
2020-04-27 10:00:00,26.87,27.12,26.86,26.88,883260.0,23.5943,23.8138,23.5855,23.603,883260.0
2020-04-27 10:30:00,26.88,26.92,26.76,26.77,359610.0,23.603,23.6382,23.4977,23.5064,359610.0
2020-04-27 11:00:00,26.76,26.96,26.76,26.91,413170.0,23.4977,23.6733,23.4977,23.6294,413170.0
2020-04-27 11:30:00,26.91,26.99,26.83,26.85,481130.0,23.6294,23.6996,23.5591,23.5767,481130.0
2020-04-27 12:00:00,26.87,26.87,26.75,26.76,417310.0,23.5943,23.5943,23.4889,23.4977,417310.0
2020-04-27 12:30:00,26.79,26.92,26.79,26.84,282470.0,23.524,23.6382,23.524,23.5679,282470.0
2020-04-27 13:00:00,26.84,26.85,26.72,26.78,368760.0,23.5679,23.5767,23.4625,23.5152,368760.0
2020-04-27 13:30:00,26.76,26.8,26.71,26.77,299730.0,23.4977,23.5328,23.4538,23.5064,299730.0
2020-04-27 14:00:00,26.77,26.82,26.76,26.76,315520.0,23.5064,23.5504,23.4977,23.4977,315520.0
2020-04-27 14:30:00,26.77,26.85,26.74,26.83,520220.0,23.5064,23.5767,23.4801,23.5591,520220.0
2020-04-27 15:00:00,26.84,26.92,26.78,26.83,1006840.0,23.5679,23.6382,23.5152,23.5591,1006840.0
2020-04-27 15:30:00,26.84,26.9,26.78,26.85,1787160.0,23.5679,23.6206,23.5152,23.5767,1787160.0
2020-04-28 09:30:00,27.38,27.64,27.24,27.4,2876380.0,24.0421,24.2704,23.9191,24.0596,2876380.0
2020-04-28 10:00:00,27.4,27.44,27.05,27.11,891300.0,24.0596,24.0948,23.7523,23.805,891300.0
2020-04-28 10:30:00,27.1,27.18,26.74,26.74,695540.0,23.7962,23.8665,23.4801,23.4801,695540.0
2020-04-28 11:00:00,26.76,26.91,26.72,26.86,1095810.0,23.4977,23.6294,23.4625,23.5855,1095810.0
2020-04-28 11:30:00,26.86,26.98,26.84,26.91,512090.0,23.5855,23.6908,23.5679,23.6294,512090.0
2020-04-28 12:00:00,26.92,26.95,26.66,26.77,553150.0,23.6382,23.6645,23.4099,23.5064,553150.0
2020-04-28 12:30:00,26.77,26.88,26.74,26.86,265190.0,23.5064,23.603,23.4801,23.5855,265190.0
2020-04-28 13:00:00,26.87,26.88,26.76,26.81,316480.0,23.5943,23.603,23.4977,23.5416,316480.0
2020-04-28 13:30:00,26.8,26.9,26.75,26.84,300420.0,23.5328,23.6206,23.4889,23.5679,300420.0
2020-04-28 14:00:00,26.85,26.99,26.85,26.97,324750.0,23.5767,23.6996,23.5767,23.6821,324750.0
2020-04-28 14:30:00,26.96,26.98,26.76,26.79,401350.0,23.6733,23.6908,23.4977,23.524,401350.0
2020-04-28 15:00:00,26.79,26.98,26.76,26.76,604790.0,23.524,23.6908,23.4977,23.4977,604790.0
2020-04-28 15:30:00,26.76,26.83,26.41,26.45,2267520.0,23.4977,23.5591,23.1903,23.2255,2267520.0
2020-04-29 09:30:00,27.11,27.43,26.92,27.37,1360890.0,23.805,24.086,23.6382,24.0333,1360890.0
2020-04-29 10:00:00,27.36,27.48,27.35,27.4,1069420.0,24.0245,24.1299,24.0157,24.0596,1069420.0
2020-04-29 10:30:00,27.39,27.47,27.32,27.44,1048610.0,24.0509,24.1211,23.9894,24.0948,1048610.0
2020-04-29 11:00:00,27.44,27.55,27.35,27.55,1000990.0,24.0948,24.1914,24.0157,24.1914,1000990.0
2020-04-29 11:30:00,27.54,27.57,27.42,27.5,649370.0,24.1826,24.2089,24.0772,24.1475,649370.0
2020-04-29 12:00:00,27.52,27.59,27.52,27.59,795480.0,24.165,24.2265,24.165,24.2265,795480.0
2020-04-29 12:30:00,27.59,27.7,27.57,27.65,1187550.0,24.2265,24.3231,24.2089,24.2792,1187550.0
2020-04-29 13:00:00,27.65,27.66,27.54,27.54,770610.0,24.2792,24.2879,24.1826,24.1826,770610.0
2020-04-29 13:30:00,27.55,27.55,27.43,27.43,577820.0,24.1914,24.1914,24.086,24.086,577820.0
2020-04-29 14:00:00,27.45,27.51,27.38,27.48,630560.0,24.1035,24.1562,24.0421,24.1299,630560.0
2020-04-29 14:30:00,27.51,27.59,27.45,27.57,689520.0,24.1562,24.2265,24.1035,24.2089,689520.0
2020-04-29 15:00:00,27.56,27.62,27.49,27.61,894470.0,24.2001,24.2528,24.1387,24.244,894470.0
2020-04-29 15:30:00,27.61,27.64,27.46,27.6,3106610.0,24.244,24.2704,24.1123,24.2353,3106610.0
2020-04-30 09:30:00,27.39,27.41,27.17,27.22,2020860.0,24.0509,24.0684,23.8577,23.9016,2020860.0
2020-04-30 10:00:00,27.23,27.32,27.09,27.25,873060.0,23.9104,23.9894,23.7874,23.9279,873060.0
2020-04-30 10:30:00,27.26,27.31,27.1,27.2,709400.0,23.9367,23.9806,23.7962,23.884,709400.0
2020-04-30 11:00:00,27.22,27.31,27.2,27.21,421190.0,23.9016,23.9806,23.884,23.8928,421190.0
2020-04-30 11:30:00,27.2,27.26,27.06,27.07,652450.0,23.884,23.9367,23.7611,23.7699,652450.0
2020-04-30 12:00:00,27.05,27.06,26.91,26.94,941810.0,23.7523,23.7611,23.6294,23.6557,941810.0
2020-04-30 12:30:00,26.94,27.09,26.88,27.06,607920.0,23.6557,23.7874,23.603,23.7611,607920.0
2020-04-30 13:00:00,27.05,27.16,27.02,27.12,437720.0,23.7523,23.8489,23.726,23.8138,437720.0
2020-04-30 13:30:00,27.12,27.12,27.02,27.05,696020.0,23.8138,23.8138,23.726,23.7523,696020.0
2020-04-30 14:00:00,27.04,27.07,26.97,27.03,584660.0,23.7435,23.7699,23.6821,23.7347,584660.0
2020-04-30 14:30:00,27.01,27.1,26.94,27.1,701380.0,23.7172,23.7962,23.6557,23.7962,701380.0
2020-04-30 15:00:00,27.1,27.32,27.07,27.25,816180.0,23.7962,23.9894,23.7699,23.9279,816180.0
2020-04-30 15:30:00,27.25,27.3,27.06,27.15,2939240.0,23.9279,23.9718,23.7611,23.8401,2939240.0
2020-05-01 09:30:00,26.59,26.79,26.15,26.28,2275650.0,23.3484,23.524,22.962,23.0762,2275650.0
2020-05-01 10:00:00,26.3,26.5,26.19,26.26,1475990.0,23.0937,23.2694,22.9972,23.0586,1475990.0
2020-05-01 10:30:00,26.28,26.45,26.19,26.34,683250.0,23.0762,23.2255,22.9972,23.1289,683250.0
2020-05-01 11:00:00,26.32,26.44,26.26,26.26,630910.0,23.1113,23.2167,23.0586,23.0586,630910.0
2020-05-01 11:30:00,26.27,26.27,25.94,26.04,944060.0,23.0674,23.0674,22.7776,22.8654,944060.0
2020-05-01 12:00:00,26.03,26.08,25.93,26.01,848100.0,22.8567,22.9006,22.7689,22.8391,848100.0
2020-05-01 12:30:00,26.01,26.06,25.88,25.96,1051020.0,22.8391,22.883,22.7249,22.7952,1051020.0
2020-05-01 13:00:00,25.94,26.06,25.9,25.91,682860.0,22.7776,22.883,22.7425,22.7513,682860.0
2020-05-01 13:30:00,25.91,26.02,25.82,25.95,1723400.0,22.7513,22.8479,22.6723,22.7864,1723400.0
2020-05-01 14:00:00,25.95,26.02,25.88,25.99,1047780.0,22.7864,22.8479,22.7249,22.8215,1047780.0
2020-05-01 14:30:00,25.99,26.08,25.96,26.08,393220.0,22.8215,22.9006,22.7952,22.9006,393220.0
2020-05-01 15:00:00,26.06,26.11,25.9,25.93,628390.0,22.883,22.9269,22.7425,22.7689,628390.0
2020-05-01 15:30:00,25.92,26.02,25.88,26.01,2369130.0,22.7601,22.8479,22.7249,22.8391,2369130.0
2020-05-04 09:30:00,25.94,25.95,25.53,25.93,1236430.0,22.7776,22.7864,22.4176,22.7689,1236430.0
2020-05-04 10:00:00,25.94,26.16,25.84,26.02,801570.0,22.7776,22.9708,22.6898,22.8479,801570.0
2020-05-04 10:30:00,26.01,26.02,25.76,25.81,791940.0,22.8391,22.8479,22.6196,22.6635,791940.0
2020-05-04 11:00:00,25.82,25.89,25.73,25.78,461590.0,22.6723,22.7337,22.5932,22.6371,461590.0
2020-05-04 11:30:00,25.78,25.98,25.77,25.93,515840.0,22.6371,22.8128,22.6284,22.7689,515840.0
2020-05-04 12:00:00,25.94,25.95,25.81,25.86,364150.0,22.7776,22.7864,22.6635,22.7074,364150.0
2020-05-04 12:30:00,25.85,25.87,25.61,25.62,675380.0,22.6986,22.7162,22.4879,22.4966,675380.0
2020-05-04 13:00:00,25.61,25.74,25.61,25.67,363920.0,22.4879,22.602,22.4879,22.5405,363920.0
2020-05-04 13:30:00,25.68,25.69,25.62,25.66,523410.0,22.5493,22.5581,22.4966,22.5318,523410.0
2020-05-04 14:00:00,25.66,25.79,25.65,25.78,453060.0,22.5318,22.6459,22.523,22.6371,453060.0
2020-05-04 14:30:00,25.76,25.87,25.68,25.87,730850.0,22.6196,22.7162,22.5493,22.7162,730850.0
2020-05-04 15:00:00,25.85,25.95,25.82,25.94,600930.0,22.6986,22.7864,22.6723,22.7776,600930.0
2020-05-04 15:30:00,25.94,26.24,25.92,26.23,2196210.0,22.7776,23.0411,22.7601,23.0323,2196210.0
2020-05-05 09:30:00,26.66,26.85,26.56,26.8,1651400.0,23.4099,23.5767,23.322,23.5328,1651400.0
2020-05-05 10:00:00,26.8,26.84,26.44,26.47,865060.0,23.5328,23.5679,23.2167,23.243,865060.0
2020-05-05 10:30:00,26.47,26.53,26.37,26.48,661360.0,23.243,23.2957,23.1552,23.2518,661360.0
2020-05-05 11:00:00,26.48,26.61,26.48,26.6,740850.0,23.2518,23.366,23.2518,23.3572,740850.0
2020-05-05 11:30:00,26.6,26.69,26.58,26.59,1031690.0,23.3572,23.4362,23.3396,23.3484,1031690.0
2020-05-05 12:00:00,26.59,26.67,26.51,26.53,1142880.0,23.3484,23.4186,23.2781,23.2957,1142880.0
2020-05-05 12:30:00,26.51,26.59,26.45,26.57,1113840.0,23.2781,23.3484,23.2255,23.3308,1113840.0
2020-05-05 13:00:00,26.58,26.76,26.54,26.75,532200.0,23.3396,23.4977,23.3045,23.4889,532200.0
2020-05-05 13:30:00,26.75,26.83,26.72,26.79,1239490.0,23.4889,23.5591,23.4625,23.524,1239490.0
2020-05-05 14:00:00,26.79,26.89,26.75,26.82,847090.0,23.524,23.6118,23.4889,23.5504,847090.0
2020-05-05 14:30:00,26.81,26.84,26.74,26.84,692650.0,23.5416,23.5679,23.4801,23.5679,692650.0
2020-05-05 15:00:00,26.84,26.87,26.61,26.64,930940.0,23.5679,23.5943,23.366,23.3923,930940.0
2020-05-05 15:30:00,26.62,26.68,26.42,26.49,3643670.0,23.3747,23.4274,23.1991,23.2606,3643670.0
2020-05-06 09:30:00,26.78,26.93,26.69,26.8,1442790.0,23.5152,23.6469,23.4362,23.5328,1442790.0
2020-05-06 10:00:00,26.81,26.86,26.68,26.75,798180.0,23.5416,23.5855,23.4274,23.4889,798180.0
2020-05-06 10:30:00,26.76,27.05,26.76,26.96,1262580.0,23.4977,23.7523,23.4977,23.6733,1262580.0
2020-05-06 11:00:00,26.96,27.01,26.71,26.82,1077900.0,23.6733,23.7172,23.4538,23.5504,1077900.0
2020-05-06 11:30:00,26.81,26.89,26.75,26.81,593140.0,23.5416,23.6118,23.4889,23.5416,593140.0
2020-05-06 12:00:00,26.81,26.88,26.76,26.82,835920.0,23.5416,23.603,23.4977,23.5504,835920.0
2020-05-06 12:30:00,26.84,26.86,26.76,26.76,369490.0,23.5679,23.5855,23.4977,23.4977,369490.0
2020-05-06 13:00:00,26.77,26.86,26.73,26.8,284920.0,23.5064,23.5855,23.4713,23.5328,284920.0
2020-05-06 13:30:00,26.79,26.91,26.79,26.85,366570.0,23.524,23.6294,23.524,23.5767,366570.0
2020-05-06 14:00:00,26.85,26.85,26.69,26.69,495460.0,23.5767,23.5767,23.4362,23.4362,495460.0
2020-05-06 14:30:00,26.68,26.73,26.61,26.63,652910.0,23.4274,23.4713,23.366,23.3835,652910.0
2020-05-06 15:00:00,26.62,26.65,26.54,26.64,928870.0,23.3747,23.4011,23.3045,23.3923,928870.0
2020-05-06 15:30:00,26.62,26.62,26.36,26.4,2070240.0,23.3747,23.3747,23.1464,23.1816,2070240.0
2020-05-07 09:30:00,26.95,27.04,26.62,26.82,993900.0,23.6645,23.7435,23.3747,23.5504,993900.0
2020-05-07 10:00:00,26.82,26.82,26.6,26.77,981780.0,23.5504,23.5504,23.3572,23.5064,981780.0
2020-05-07 10:30:00,26.77,26.85,26.71,26.77,471810.0,23.5064,23.5767,23.4538,23.5064,471810.0
2020-05-07 11:00:00,26.78,26.91,26.77,26.89,470980.0,23.5152,23.6294,23.5064,23.6118,470980.0
2020-05-07 11:30:00,26.89,27.05,26.87,26.99,750520.0,23.6118,23.7523,23.5943,23.6996,750520.0
2020-05-07 12:00:00,27.0,27.05,26.92,27.0,434360.0,23.7084,23.7523,23.6382,23.7084,434360.0
2020-05-07 12:30:00,27.0,27.01,26.93,26.98,399810.0,23.7084,23.7172,23.6469,23.6908,399810.0
2020-05-07 13:00:00,26.98,27.03,26.96,26.96,449120.0,23.6908,23.7347,23.6733,23.6733,449120.0
2020-05-07 13:30:00,26.96,27.0,26.87,26.92,570980.0,23.6733,23.7084,23.5943,23.6382,570980.0
2020-05-07 14:00:00,26.92,26.95,26.84,26.93,717250.0,23.6382,23.6645,23.5679,23.6469,717250.0
2020-05-07 14:30:00,26.93,26.94,26.85,26.91,690860.0,23.6469,23.6557,23.5767,23.6294,690860.0
2020-05-07 15:00:00,26.92,27.0,26.82,26.95,846040.0,23.6382,23.7084,23.5504,23.6645,846040.0
2020-05-07 15:30:00,26.95,26.96,26.77,26.78,2664980.0,23.6645,23.6733,23.5064,23.5152,2664980.0
2020-05-08 09:30:00,27.23,27.27,27.0,27.1,1485340.0,23.9104,23.9455,23.7084,23.7962,1485340.0
2020-05-08 10:00:00,27.1,27.39,27.1,27.34,982330.0,23.7962,24.0509,23.7962,24.007,982330.0
2020-05-08 10:30:00,27.34,27.35,27.14,27.22,533700.0,24.007,24.0157,23.8313,23.9016,533700.0
2020-05-08 11:00:00,27.21,27.32,27.13,27.31,528790.0,23.8928,23.9894,23.8226,23.9806,528790.0
2020-05-08 11:30:00,27.3,27.39,27.28,27.34,320360.0,23.9718,24.0509,23.9543,24.007,320360.0
2020-05-08 12:00:00,27.34,27.36,27.24,27.29,415030.0,24.007,24.0245,23.9191,23.9631,415030.0
2020-05-08 12:30:00,27.28,27.34,27.28,27.33,344500.0,23.9543,24.007,23.9543,23.9982,344500.0
2020-05-08 13:00:00,27.31,27.34,27.24,27.26,716230.0,23.9806,24.007,23.9191,23.9367,716230.0
2020-05-08 13:30:00,27.26,27.27,27.15,27.22,355970.0,23.9367,23.9455,23.8401,23.9016,355970.0
2020-05-08 14:00:00,27.21,27.28,27.17,27.27,349970.0,23.8928,23.9543,23.8577,23.9455,349970.0
2020-05-08 14:30:00,27.28,27.36,27.21,27.34,423160.0,23.9543,24.0245,23.8928,24.007,423160.0
2020-05-08 15:00:00,27.34,27.41,27.29,27.39,847970.0,24.007,24.0684,23.9631,24.0509,847970.0
2020-05-08 15:30:00,27.39,27.56,27.37,27.53,2393760.0,24.0509,24.2001,24.0333,24.1738,2393760.0
2020-05-11 09:30:00,27.34,27.38,27.21,27.23,1144930.0,24.007,24.0421,23.8928,23.9104,1144930.0
2020-05-11 10:00:00,27.23,27.32,27.18,27.21,824910.0,23.9104,23.9894,23.8665,23.8928,824910.0
2020-05-11 10:30:00,27.21,27.36,27.18,27.31,690840.0,23.8928,24.0245,23.8665,23.9806,690840.0
2020-05-11 11:00:00,27.3,27.42,27.29,27.4,370200.0,23.9718,24.0772,23.9631,24.0596,370200.0
2020-05-11 11:30:00,27.41,27.46,27.35,27.46,309960.0,24.0684,24.1123,24.0157,24.1123,309960.0
2020-05-11 12:00:00,27.47,27.51,27.37,27.5,531620.0,24.1211,24.1562,24.0333,24.1475,531620.0
2020-05-11 12:30:00,27.5,27.5,27.4,27.44,363540.0,24.1475,24.1475,24.0596,24.0948,363540.0
2020-05-11 13:00:00,27.43,27.57,27.43,27.56,332180.0,24.086,24.2089,24.086,24.2001,332180.0
2020-05-11 13:30:00,27.56,27.67,27.52,27.53,562240.0,24.2001,24.2967,24.165,24.1738,562240.0
2020-05-11 14:00:00,27.53,27.6,27.5,27.56,474530.0,24.1738,24.2353,24.1475,24.2001,474530.0
2020-05-11 14:30:00,27.58,27.63,27.56,27.58,375570.0,24.2177,24.2616,24.2001,24.2177,375570.0
2020-05-11 15:00:00,27.59,27.66,27.58,27.64,630460.0,24.2265,24.2879,24.2177,24.2704,630460.0
2020-05-11 15:30:00,27.62,27.66,27.53,27.53,1899780.0,24.2528,24.2879,24.1738,24.1738,1899780.0
2020-05-12 09:30:00,27.68,27.77,27.46,27.61,1272080.0,24.3055,24.3845,24.1123,24.244,1272080.0
2020-05-12 10:00:00,27.61,27.65,27.46,27.53,631800.0,24.244,24.2792,24.1123,24.1738,631800.0
2020-05-12 10:30:00,27.54,27.59,27.49,27.49,853650.0,24.1826,24.2265,24.1387,24.1387,853650.0
2020-05-12 11:00:00,27.49,27.53,27.4,27.43,742940.0,24.1387,24.1738,24.0596,24.086,742940.0
2020-05-12 11:30:00,27.43,27.46,27.33,27.44,503900.0,24.086,24.1123,23.9982,24.0948,503900.0
2020-05-12 12:00:00,27.44,27.52,27.43,27.46,332030.0,24.0948,24.165,24.086,24.1123,332030.0
2020-05-12 12:30:00,27.47,27.51,27.41,27.47,393520.0,24.1211,24.1562,24.0684,24.1211,393520.0
2020-05-12 13:00:00,27.47,27.48,27.28,27.28,403430.0,24.1211,24.1299,23.9543,23.9543,403430.0
2020-05-12 13:30:00,27.28,27.42,27.27,27.41,275450.0,23.9543,24.0772,23.9455,24.0684,275450.0
2020-05-12 14:00:00,27.4,27.42,27.3,27.38,349250.0,24.0596,24.0772,23.9718,24.0421,349250.0
2020-05-12 14:30:00,27.37,27.46,27.31,27.43,361880.0,24.0333,24.1123,23.9806,24.086,361880.0
2020-05-12 15:00:00,27.42,27.45,27.22,27.23,582260.0,24.0772,24.1035,23.9016,23.9104,582260.0
2020-05-12 15:30:00,27.24,27.25,26.82,26.83,3196760.0,23.9191,23.9279,23.5504,23.5591,3196760.0
2020-05-13 09:30:00,27.01,27.03,26.51,26.64,1336240.0,23.7172,23.7347,23.2781,23.3923,1336240.0
2020-05-13 10:00:00,26.62,26.89,26.62,26.86,1122580.0,23.3747,23.6118,23.3747,23.5855,1122580.0
2020-05-13 10:30:00,26.86,26.96,26.57,26.6,644800.0,23.5855,23.6733,23.3308,23.3572,644800.0
2020-05-13 11:00:00,26.6,26.68,26.44,26.47,712820.0,23.3572,23.4274,23.2167,23.243,712820.0
2020-05-13 11:30:00,26.47,26.49,26.15,26.22,1117240.0,23.243,23.2606,22.962,23.0235,1117240.0
2020-05-13 12:00:00,26.21,26.26,25.98,26.17,1117120.0,23.0147,23.0586,22.8128,22.9796,1117120.0
2020-05-13 12:30:00,26.17,26.37,26.13,26.28,1210610.0,22.9796,23.1552,22.9445,23.0762,1210610.0
2020-05-13 13:00:00,26.28,26.3,26.05,26.24,587670.0,23.0762,23.0937,22.8742,23.0411,587670.0
2020-05-13 13:30:00,26.23,26.28,26.17,26.18,602590.0,23.0323,23.0762,22.9796,22.9884,602590.0
2020-05-13 14:00:00,26.18,26.32,26.08,26.23,477630.0,22.9884,23.1113,22.9006,23.0323,477630.0
2020-05-13 14:30:00,26.24,26.25,26.1,26.1,410190.0,23.0411,23.0498,22.9181,22.9181,410190.0
2020-05-13 15:00:00,26.11,26.28,25.94,26.06,752090.0,22.9269,23.0762,22.7776,22.883,752090.0
2020-05-13 15:30:00,26.01,26.36,25.98,26.32,2477940.0,22.8391,23.1464,22.8128,23.1113,2477940.0
2020-05-14 09:30:00,26.13,26.15,25.48,25.51,1726990.0,22.9445,22.962,22.3737,22.4001,1726990.0
2020-05-14 10:00:00,25.52,25.82,25.5,25.66,905710.0,22.4088,22.6723,22.3913,22.5318,905710.0
2020-05-14 10:30:00,25.67,26.12,25.63,26.01,821440.0,22.5405,22.9357,22.5054,22.8391,821440.0
2020-05-14 11:00:00,26.0,26.22,25.9,25.93,928890.0,22.8303,23.0235,22.7425,22.7689,928890.0
2020-05-14 11:30:00,25.95,26.04,25.73,25.76,607430.0,22.7864,22.8654,22.5932,22.6196,607430.0
2020-05-14 12:00:00,25.75,25.97,25.73,25.92,525980.0,22.6108,22.804,22.5932,22.7601,525980.0
2020-05-14 12:30:00,25.92,26.07,25.83,26.05,570450.0,22.7601,22.8918,22.681,22.8742,570450.0
2020-05-14 13:00:00,26.07,26.14,25.98,26.1,696260.0,22.8918,22.9532,22.8128,22.9181,696260.0
2020-05-14 13:30:00,26.12,26.19,26.07,26.07,625120.0,22.9357,22.9972,22.8918,22.8918,625120.0
2020-05-14 14:00:00,26.05,26.15,25.99,26.14,488430.0,22.8742,22.962,22.8215,22.9532,488430.0
2020-05-14 14:30:00,26.15,26.3,26.0,26.29,590970.0,22.962,23.0937,22.8303,23.085,590970.0
2020-05-14 15:00:00,26.28,26.5,26.27,26.49,1011010.0,23.0762,23.2694,23.0674,23.2606,1011010.0
2020-05-14 15:30:00,26.49,26.7,26.34,26.69,2676600.0,23.2606,23.445,23.1289,23.4362,2676600.0
2020-05-15 09:30:00,25.94,26.18,25.68,26.15,2384610.0,22.7776,22.9884,22.5493,22.962,2384610.0
2020-05-15 10:00:00,26.16,26.37,26.07,26.27,1288760.0,22.9708,23.1552,22.8918,23.0674,1288760.0
2020-05-15 10:30:00,26.26,26.31,25.94,25.99,823500.0,23.0586,23.1025,22.7776,22.8215,823500.0
2020-05-15 11:00:00,25.99,26.07,25.85,26.03,496590.0,22.8215,22.8918,22.6986,22.8567,496590.0
2020-05-15 11:30:00,26.02,26.1,25.96,26.09,429800.0,22.8479,22.9181,22.7952,22.9093,429800.0
2020-05-15 12:00:00,26.08,26.24,26.07,26.2,471240.0,22.9006,23.0411,22.8918,23.0059,471240.0
2020-05-15 12:30:00,26.21,26.3,26.16,26.23,588540.0,23.0147,23.0937,22.9708,23.0323,588540.0
2020-05-15 13:00:00,26.25,26.41,26.22,26.27,489940.0,23.0498,23.1903,23.0235,23.0674,489940.0
2020-05-15 13:30:00,26.27,26.33,26.17,26.32,348270.0,23.0674,23.1201,22.9796,23.1113,348270.0
2020-05-15 14:00:00,26.32,26.4,26.31,26.34,760390.0,23.1113,23.1816,23.1025,23.1289,760390.0
2020-05-15 14:30:00,26.33,26.34,26.13,26.13,638050.0,23.1201,23.1289,22.9445,22.9445,638050.0
2020-05-15 15:00:00,26.15,26.22,26.06,26.06,1002270.0,22.962,23.0235,22.883,22.883,1002270.0
2020-05-15 15:30:00,26.08,26.13,25.94,26.04,3775120.0,22.9006,22.9445,22.7776,22.8654,3775120.0
2020-05-18 09:30:00,26.86,27.29,26.8,27.16,2494850.0,23.5855,23.9631,23.5328,23.8489,2494850.0
2020-05-18 10:00:00,27.16,27.37,27.11,27.26,1436090.0,23.8489,24.0333,23.805,23.9367,1436090.0
2020-05-18 10:30:00,27.27,27.39,27.27,27.36,848650.0,23.9455,24.0509,23.9455,24.0245,848650.0
2020-05-18 11:00:00,27.35,27.49,27.33,27.43,611970.0,24.0157,24.1387,23.9982,24.086,611970.0
2020-05-18 11:30:00,27.43,27.5,27.39,27.47,643170.0,24.086,24.1475,24.0509,24.1211,643170.0
2020-05-18 12:00:00,27.48,27.51,27.37,27.43,724770.0,24.1299,24.1562,24.0333,24.086,724770.0
2020-05-18 12:30:00,27.44,27.45,27.36,27.45,599860.0,24.0948,24.1035,24.0245,24.1035,599860.0
2020-05-18 13:00:00,27.45,27.62,27.44,27.61,747390.0,24.1035,24.2528,24.0948,24.244,747390.0
2020-05-18 13:30:00,27.61,27.67,27.53,27.53,836950.0,24.244,24.2967,24.1738,24.1738,836950.0
2020-05-18 14:00:00,27.54,27.57,27.42,27.49,586670.0,24.1826,24.2089,24.0772,24.1387,586670.0
2020-05-18 14:30:00,27.49,27.57,27.44,27.48,632100.0,24.1387,24.2089,24.0948,24.1299,632100.0
2020-05-18 15:00:00,27.49,27.57,27.48,27.53,1467600.0,24.1387,24.2089,24.1299,24.1738,1467600.0
2020-05-18 15:30:00,27.54,27.58,27.3,27.35,4102750.0,24.1826,24.2177,23.9718,24.0157,4102750.0
2020-05-19 09:30:00,27.35,27.43,27.16,27.33,1881480.0,24.0157,24.086,23.8489,23.9982,1881480.0
2020-05-19 10:00:00,27.33,27.46,27.26,27.28,610420.0,23.9982,24.1123,23.9367,23.9543,610420.0
2020-05-19 10:30:00,27.3,27.4,27.17,27.39,804490.0,23.9718,24.0596,23.8577,24.0509,804490.0
2020-05-19 11:00:00,27.39,27.47,27.37,27.4,436130.0,24.0509,24.1211,24.0333,24.0596,436130.0
2020-05-19 11:30:00,27.41,27.45,27.26,27.4,561360.0,24.0684,24.1035,23.9367,24.0596,561360.0
2020-05-19 12:00:00,27.4,27.4,27.29,27.37,406360.0,24.0596,24.0596,23.9631,24.0333,406360.0
2020-05-19 12:30:00,27.37,27.39,27.3,27.36,484480.0,24.0333,24.0509,23.9718,24.0245,484480.0
2020-05-19 13:00:00,27.35,27.48,27.34,27.44,624890.0,24.0157,24.1299,24.007,24.0948,624890.0
2020-05-19 13:30:00,27.43,27.52,27.42,27.49,549450.0,24.086,24.165,24.0772,24.1387,549450.0
2020-05-19 14:00:00,27.5,27.56,27.43,27.55,656340.0,24.1475,24.2001,24.086,24.1914,656340.0
2020-05-19 14:30:00,27.54,27.6,27.39,27.41,1120200.0,24.1826,24.2353,24.0509,24.0684,1120200.0
2020-05-19 15:00:00,27.41,27.56,27.34,27.43,1080930.0,24.0684,24.2001,24.007,24.086,1080930.0
2020-05-19 15:30:00,27.43,27.44,27.16,27.19,2770630.0,24.086,24.0948,23.8489,23.8752,2770630.0
2020-05-20 09:30:00,27.7,28.02,27.61,27.96,2311640.0,24.3231,24.6041,24.244,24.5514,2311640.0
2020-05-20 10:00:00,27.98,28.08,27.94,27.98,705010.0,24.5689,24.6567,24.5338,24.5689,705010.0
2020-05-20 10:30:00,27.97,28.03,27.88,27.93,456800.0,24.5602,24.6128,24.4811,24.525,456800.0
2020-05-20 11:00:00,27.92,28.11,27.92,28.09,652270.0,24.5162,24.6831,24.5162,24.6655,652270.0
2020-05-20 11:30:00,28.09,28.13,28.05,28.06,445240.0,24.6655,24.7006,24.6304,24.6392,445240.0
2020-05-20 12:00:00,28.07,28.08,27.91,28.0,609650.0,24.648,24.6567,24.5075,24.5865,609650.0
2020-05-20 12:30:00,27.99,28.02,27.9,27.98,930060.0,24.5777,24.6041,24.4987,24.5689,930060.0
2020-05-20 13:00:00,27.98,28.01,27.87,27.92,446980.0,24.5689,24.5953,24.4723,24.5162,446980.0
2020-05-20 13:30:00,27.92,28.0,27.87,27.88,522640.0,24.5162,24.5865,24.4723,24.4811,522640.0
2020-05-20 14:00:00,27.88,27.91,27.75,27.78,602030.0,24.4811,24.5075,24.367,24.3933,602030.0
2020-05-20 14:30:00,27.77,27.93,27.75,27.9,471600.0,24.3845,24.525,24.367,24.4987,471600.0
2020-05-20 15:00:00,27.89,27.99,27.81,27.98,672980.0,24.4899,24.5777,24.4197,24.5689,672980.0
2020-05-20 15:30:00,27.97,27.97,27.82,27.87,1647190.0,24.5602,24.5602,24.4284,24.4723,1647190.0
2020-05-21 09:30:00,27.89,27.95,27.76,27.83,675040.0,24.4899,24.5426,24.3758,24.4372,675040.0
2020-05-21 10:00:00,27.82,27.84,27.62,27.64,434750.0,24.4284,24.446,24.2528,24.2704,434750.0
2020-05-21 10:30:00,27.62,27.75,27.48,27.69,591010.0,24.2528,24.367,24.1299,24.3143,591010.0
2020-05-21 11:00:00,27.67,27.69,27.5,27.56,423770.0,24.2967,24.3143,24.1475,24.2001,423770.0
2020-05-21 11:30:00,27.57,27.76,27.57,27.67,404260.0,24.2089,24.3758,24.2089,24.2967,404260.0
2020-05-21 12:00:00,27.69,27.85,27.69,27.78,598930.0,24.3143,24.4548,24.3143,24.3933,598930.0
2020-05-21 12:30:00,27.76,27.84,27.69,27.71,357180.0,24.3758,24.446,24.3143,24.3318,357180.0
2020-05-21 13:00:00,27.73,27.82,27.67,27.7,403800.0,24.3494,24.4284,24.2967,24.3231,403800.0
2020-05-21 13:30:00,27.7,27.75,27.67,27.73,370730.0,24.3231,24.367,24.2967,24.3494,370730.0
2020-05-21 14:00:00,27.71,27.78,27.67,27.68,400410.0,24.3318,24.3933,24.2967,24.3055,400410.0
2020-05-21 14:30:00,27.68,27.71,27.51,27.53,464500.0,24.3055,24.3318,24.1562,24.1738,464500.0
2020-05-21 15:00:00,27.53,27.61,27.53,27.59,593910.0,24.1738,24.244,24.1738,24.2265,593910.0
2020-05-21 15:30:00,27.59,27.6,27.46,27.48,1725090.0,24.2265,24.2353,24.1123,24.1299,1725090.0
2020-05-22 09:30:00,27.37,27.41,27.05,27.33,2122900.0,24.0333,24.0684,23.7523,23.9982,2122900.0
2020-05-22 10:00:00,27.33,27.33,27.08,27.31,967070.0,23.9982,23.9982,23.7787,23.9806,967070.0
2020-05-22 10:30:00,27.31,27.4,27.21,27.28,806640.0,23.9806,24.0596,23.8928,23.9543,806640.0
2020-05-22 11:00:00,27.27,27.34,27.21,27.22,311650.0,23.9455,24.007,23.8928,23.9016,311650.0
2020-05-22 11:30:00,27.21,27.29,27.18,27.28,257710.0,23.8928,23.9631,23.8665,23.9543,257710.0
2020-05-22 12:00:00,27.28,27.36,27.25,27.35,310800.0,23.9543,24.0245,23.9279,24.0157,310800.0
2020-05-22 12:30:00,27.36,27.44,27.32,27.39,376270.0,24.0245,24.0948,23.9894,24.0509,376270.0
2020-05-22 13:00:00,27.39,27.53,27.39,27.53,278050.0,24.0509,24.1738,24.0509,24.1738,278050.0
2020-05-22 13:30:00,27.52,27.54,27.32,27.39,457020.0,24.165,24.1826,23.9894,24.0509,457020.0
2020-05-22 14:00:00,27.4,27.54,27.39,27.52,467610.0,24.0596,24.1826,24.0509,24.165,467610.0
2020-05-22 14:30:00,27.53,27.63,27.52,27.63,1014990.0,24.1738,24.2616,24.165,24.2616,1014990.0
2020-05-22 15:00:00,27.62,27.64,27.5,27.54,611900.0,24.2528,24.2704,24.1475,24.1826,611900.0
2020-05-22 15:30:00,27.54,27.73,27.51,27.68,2055430.0,24.1826,24.3494,24.1562,24.3055,2055430.0
2020-05-26 09:30:00,28.34,28.58,28.2,28.39,2497650.0,24.885,25.0958,24.7621,24.929,2497650.0
2020-05-26 10:00:00,28.4,28.64,28.39,28.63,958480.0,24.9377,25.1485,24.929,25.1397,958480.0
2020-05-26 10:30:00,28.64,28.7,28.51,28.68,596280.0,25.1485,25.2012,25.0343,25.1836,596280.0
2020-05-26 11:00:00,28.67,28.71,28.48,28.52,653520.0,25.1748,25.2099,25.008,25.0431,653520.0
2020-05-26 11:30:00,28.52,28.59,28.4,28.47,665160.0,25.0431,25.1046,24.9377,24.9992,665160.0
2020-05-26 12:00:00,28.48,28.57,28.47,28.52,684190.0,25.008,25.087,24.9992,25.0431,684190.0
2020-05-26 12:30:00,28.53,28.62,28.49,28.53,566590.0,25.0519,25.1309,25.0168,25.0519,566590.0
2020-05-26 13:00:00,28.53,28.53,28.41,28.48,632210.0,25.0519,25.0519,24.9465,25.008,632210.0
2020-05-26 13:30:00,28.48,28.54,28.44,28.48,624050.0,25.008,25.0607,24.9729,25.008,624050.0
2020-05-26 14:00:00,28.48,28.62,28.47,28.57,579780.0,25.008,25.1309,24.9992,25.087,579780.0
2020-05-26 14:30:00,28.57,28.59,28.49,28.56,569280.0,25.087,25.1046,25.0168,25.0782,569280.0
2020-05-26 15:00:00,28.56,28.58,28.49,28.56,718240.0,25.0782,25.0958,25.0168,25.0782,718240.0
2020-05-26 15:30:00,28.56,28.58,28.14,28.2,2709500.0,25.0782,25.0958,24.7094,24.7621,2709500.0
2020-05-27 09:30:00,28.3,28.61,28.27,28.56,1758430.0,24.8499,25.1221,24.8236,25.0782,1758430.0
2020-05-27 10:00:00,28.58,28.69,28.42,28.51,1406760.0,25.0958,25.1924,24.9553,25.0343,1406760.0
2020-05-27 10:30:00,28.5,28.52,28.12,28.14,1859410.0,25.0255,25.0431,24.6919,24.7094,1859410.0
2020-05-27 11:00:00,28.14,28.3,28.04,28.24,1014080.0,24.7094,24.8499,24.6216,24.7972,1014080.0
2020-05-27 11:30:00,28.23,28.25,28.0,28.15,935890.0,24.7885,24.806,24.5865,24.7182,935890.0
2020-05-27 12:00:00,28.13,28.2,28.09,28.11,571480.0,24.7006,24.7621,24.6655,24.6831,571480.0
2020-05-27 12:30:00,28.11,28.18,28.05,28.13,473440.0,24.6831,24.7446,24.6304,24.7006,473440.0
2020-05-27 13:00:00,28.13,28.25,28.05,28.25,591790.0,24.7006,24.806,24.6304,24.806,591790.0
2020-05-27 13:30:00,28.24,28.3,28.16,28.21,662030.0,24.7972,24.8499,24.727,24.7709,662030.0
2020-05-27 14:00:00,28.23,28.34,28.21,28.26,814530.0,24.7885,24.885,24.7709,24.8148,814530.0
2020-05-27 14:30:00,28.27,28.42,28.21,28.42,627250.0,24.8236,24.9553,24.7709,24.9553,627250.0
2020-05-27 15:00:00,28.42,28.53,28.41,28.51,676040.0,24.9553,25.0519,24.9465,25.0343,676040.0
2020-05-27 15:30:00,28.5,28.78,28.42,28.76,2410220.0,25.0255,25.2714,24.9553,25.2538,2410220.0
2020-05-28 09:30:00,28.5,28.8,28.4,28.48,1250110.0,25.0255,25.289,24.9377,25.008,1250110.0
2020-05-28 10:00:00,28.48,28.64,28.43,28.6,527380.0,25.008,25.1485,24.9641,25.1133,527380.0
2020-05-28 10:30:00,28.62,28.71,28.54,28.7,516310.0,25.1309,25.2099,25.0607,25.2012,516310.0
2020-05-28 11:00:00,28.7,28.7,28.54,28.62,382480.0,25.2012,25.2012,25.0607,25.1309,382480.0
2020-05-28 11:30:00,28.63,28.68,28.56,28.67,387580.0,25.1397,25.1836,25.0782,25.1748,387580.0
2020-05-28 12:00:00,28.67,28.78,28.67,28.73,489030.0,25.1748,25.2714,25.1748,25.2275,489030.0
2020-05-28 12:30:00,28.72,28.84,28.72,28.83,357870.0,25.2187,25.3241,25.2187,25.3153,357870.0
2020-05-28 13:00:00,28.83,28.89,28.82,28.88,330740.0,25.3153,25.368,25.3065,25.3592,330740.0
2020-05-28 13:30:00,28.86,28.89,28.77,28.78,490730.0,25.3417,25.368,25.2626,25.2714,490730.0
2020-05-28 14:00:00,28.78,28.83,28.68,28.7,464410.0,25.2714,25.3153,25.1836,25.2012,464410.0
2020-05-28 14:30:00,28.71,28.8,28.68,28.8,385460.0,25.2099,25.289,25.1836,25.289,385460.0
2020-05-28 15:00:00,28.79,28.93,28.63,28.63,1227990.0,25.2802,25.4031,25.1397,25.1397,1227990.0
2020-05-28 15:30:00,28.63,28.66,28.24,28.34,3072340.0,25.1397,25.166,24.7972,24.885,3072340.0
2020-05-29 09:30:00,28.29,28.63,28.24,28.5,1472780.0,24.8411,25.1397,24.7972,25.0255,1472780.0
2020-05-29 10:00:00,28.51,28.54,28.19,28.25,779460.0,25.0343,25.0607,24.7533,24.806,779460.0
2020-05-29 10:30:00,28.28,28.45,28.21,28.34,879910.0,24.8324,24.9816,24.7709,24.885,879910.0
2020-05-29 11:00:00,28.35,28.45,28.21,28.42,428250.0,24.8938,24.9816,24.7709,24.9553,428250.0
2020-05-29 11:30:00,28.41,28.55,28.35,28.49,449030.0,24.9465,25.0694,24.8938,25.0168,449030.0
2020-05-29 12:00:00,28.5,28.54,28.34,28.42,396590.0,25.0255,25.0607,24.885,24.9553,396590.0
2020-05-29 12:30:00,28.44,28.71,28.28,28.66,696690.0,24.9729,25.2099,24.8324,25.166,696690.0
2020-05-29 13:00:00,28.64,28.67,28.52,28.55,416860.0,25.1485,25.1748,25.0431,25.0694,416860.0
2020-05-29 13:30:00,28.55,28.59,28.48,28.56,442320.0,25.0694,25.1046,25.008,25.0782,442320.0
2020-05-29 14:00:00,28.55,28.82,28.54,28.75,697230.0,25.0694,25.3065,25.0607,25.2451,697230.0
2020-05-29 14:30:00,28.76,28.85,28.45,28.85,1203110.0,25.2538,25.3329,24.9816,25.3329,1203110.0
2020-05-29 15:00:00,28.86,29.14,28.8,29.03,2023240.0,25.3417,25.5875,25.289,25.4909,2023240.0
2020-05-29 15:30:00,29.05,29.2,28.94,29.13,2840840.0,25.5085,25.6402,25.4119,25.5787,2840840.0
2020-06-01 09:30:00,29.02,29.08,28.74,28.82,2308310.0,25.4821,25.5348,25.2363,25.3065,2308310.0
2020-06-01 10:00:00,28.83,29.04,28.79,29.01,827110.0,25.3153,25.4997,25.2802,25.4734,827110.0
2020-06-01 10:30:00,29.01,29.03,28.91,28.95,830730.0,25.4734,25.4909,25.3856,25.4207,830730.0
2020-06-01 11:00:00,28.96,28.99,28.81,28.87,607940.0,25.4295,25.4558,25.2977,25.3504,607940.0
2020-06-01 11:30:00,28.88,28.96,28.87,28.94,440050.0,25.3592,25.4295,25.3504,25.4119,440050.0
2020-06-01 12:00:00,28.95,29.04,28.92,28.98,479880.0,25.4207,25.4997,25.3943,25.447,479880.0
2020-06-01 12:30:00,28.98,29.02,28.94,28.94,468750.0,25.447,25.4821,25.4119,25.4119,468750.0
2020-06-01 13:00:00,28.96,29.09,28.96,29.08,462090.0,25.4295,25.5436,25.4295,25.5348,462090.0
2020-06-01 13:30:00,29.07,29.11,29.03,29.06,493350.0,25.5261,25.5612,25.4909,25.5173,493350.0
2020-06-01 14:00:00,29.07,29.09,28.98,28.99,486370.0,25.5261,25.5436,25.447,25.4558,486370.0
2020-06-01 14:30:00,28.98,29.06,28.97,29.04,410020.0,25.447,25.5173,25.4382,25.4997,410020.0
2020-06-01 15:00:00,29.04,29.1,28.8,28.89,1216480.0,25.4997,25.5524,25.289,25.368,1216480.0
2020-06-01 15:30:00,28.9,29.02,28.88,28.99,1811140.0,25.3768,25.4821,25.3592,25.4558,1811140.0
2020-06-02 09:30:00,29.1,29.34,29.01,29.33,2019640.0,25.5524,25.7631,25.4734,25.7544,2019640.0
2020-06-02 10:00:00,29.34,29.61,29.33,29.6,1590020.0,25.7631,26.0002,25.7544,25.9914,1590020.0
2020-06-02 10:30:00,29.61,29.66,29.47,29.52,1847710.0,26.0002,26.0441,25.8773,25.9212,1847710.0
2020-06-02 11:00:00,29.52,29.53,29.29,29.32,1085910.0,25.9212,25.93,25.7192,25.7456,1085910.0
2020-06-02 11:30:00,29.32,29.43,29.29,29.36,616310.0,25.7456,25.8422,25.7192,25.7807,616310.0
2020-06-02 12:00:00,29.38,29.46,29.36,29.45,619480.0,25.7983,25.8685,25.7807,25.8597,619480.0
2020-06-02 12:30:00,29.44,29.59,29.44,29.49,906500.0,25.8509,25.9827,25.8509,25.8948,906500.0
2020-06-02 13:00:00,29.5,29.57,29.49,29.57,590720.0,25.9036,25.9651,25.8948,25.9651,590720.0
2020-06-02 13:30:00,29.57,29.69,29.55,29.68,1033560.0,25.9651,26.0705,25.9475,26.0617,1033560.0
2020-06-02 14:00:00,29.68,29.75,29.57,29.59,1678010.0,26.0617,26.1232,25.9651,25.9827,1678010.0
2020-06-02 14:30:00,29.6,29.7,29.54,29.63,1440740.0,25.9914,26.0792,25.9388,26.0178,1440740.0
2020-06-02 15:00:00,29.63,29.64,29.5,29.55,1004060.0,26.0178,26.0266,25.9036,25.9475,1004060.0
2020-06-02 15:30:00,29.55,29.83,29.55,29.81,3257080.0,25.9475,26.1934,25.9475,26.1758,3257080.0
2020-06-03 09:30:00,30.11,30.8,30.05,30.79,4990880.0,26.4393,27.0451,26.3866,27.0364,4990880.0
2020-06-03 10:00:00,30.79,30.88,30.63,30.68,1892840.0,27.0364,27.1154,26.8959,26.9398,1892840.0
2020-06-03 10:30:00,30.68,30.93,30.66,30.87,1407790.0,26.9398,27.1593,26.9222,27.1066,1407790.0
2020-06-03 11:00:00,30.87,30.93,30.77,30.82,901760.0,27.1066,27.1593,27.0188,27.0627,901760.0
2020-06-03 11:30:00,30.82,30.84,30.63,30.73,956630.0,27.0627,27.0803,26.8959,26.9837,956630.0
2020-06-03 12:00:00,30.73,30.79,30.65,30.74,815200.0,26.9837,27.0364,26.9134,26.9925,815200.0
2020-06-03 12:30:00,30.74,30.77,30.68,30.69,573620.0,26.9925,27.0188,26.9398,26.9486,573620.0
2020-06-03 13:00:00,30.69,30.81,30.69,30.8,631730.0,26.9486,27.0539,26.9486,27.0451,631730.0
2020-06-03 13:30:00,30.8,30.87,30.76,30.85,637210.0,27.0451,27.1066,27.01,27.089,637210.0
2020-06-03 14:00:00,30.85,31.02,30.84,30.98,1117720.0,27.089,27.2383,27.0803,27.2032,1117720.0
2020-06-03 14:30:00,30.98,30.99,30.88,30.95,751680.0,27.2032,27.212,27.1154,27.1769,751680.0
2020-06-03 15:00:00,30.95,31.07,30.94,31.05,1010710.0,27.1769,27.2822,27.1681,27.2647,1010710.0
2020-06-03 15:30:00,31.04,31.09,30.92,30.97,3198700.0,27.2559,27.2998,27.1505,27.1944,3198700.0
2020-06-04 09:30:00,30.58,30.79,30.21,30.74,3472370.0,26.852,27.0364,26.5271,26.9925,3472370.0
2020-06-04 10:00:00,30.75,31.1,30.71,31.06,1454410.0,27.0012,27.3086,26.9661,27.2734,1454410.0
2020-06-04 10:30:00,31.06,31.3,30.95,31.13,1737810.0,27.2734,27.4842,27.1769,27.3349,1737810.0
2020-06-04 11:00:00,31.13,31.18,30.74,30.85,1403360.0,27.3349,27.3788,26.9925,27.089,1403360.0
2020-06-04 11:30:00,30.86,30.9,30.71,30.86,1121960.0,27.0978,27.133,26.9661,27.0978,1121960.0
2020-06-04 12:00:00,30.87,30.89,30.71,30.73,1003530.0,27.1066,27.1242,26.9661,26.9837,1003530.0
2020-06-04 12:30:00,30.73,30.82,30.54,30.54,1356590.0,26.9837,27.0627,26.8168,26.8168,1356590.0
2020-06-04 13:00:00,30.54,30.73,30.53,30.7,1065730.0,26.8168,26.9837,26.8081,26.9573,1065730.0
2020-06-04 13:30:00,30.71,30.87,30.69,30.85,1010810.0,26.9661,27.1066,26.9486,27.089,1010810.0
2020-06-04 14:00:00,30.85,30.97,30.84,30.91,1000490.0,27.089,27.1944,27.0803,27.1417,1000490.0
2020-06-04 14:30:00,30.91,30.92,30.7,30.73,1124020.0,27.1417,27.1505,26.9573,26.9837,1124020.0
2020-06-04 15:00:00,30.73,30.85,30.56,30.65,1558410.0,26.9837,27.089,26.8344,26.9134,1558410.0
2020-06-04 15:30:00,30.65,30.99,30.64,30.94,3985680.0,26.9134,27.212,26.9047,27.1681,3985680.0
2020-06-05 09:30:00,32.01,32.78,31.94,32.35,7373790.0,28.1076,28.7838,28.0462,28.4062,7373790.0
2020-06-05 10:00:00,32.37,32.81,32.33,32.77,3214280.0,28.4237,28.8101,28.3886,28.775,3214280.0
2020-06-05 10:30:00,32.76,32.8,32.3,32.53,2128110.0,28.7662,28.8013,28.3623,28.5642,2128110.0
2020-06-05 11:00:00,32.54,32.64,32.35,32.63,1961990.0,28.573,28.6608,28.4062,28.652,1961990.0
2020-06-05 11:30:00,32.61,32.68,32.46,32.55,1393630.0,28.6345,28.696,28.5028,28.5818,1393630.0
2020-06-05 12:00:00,32.55,32.56,32.38,32.48,1396500.0,28.5818,28.5906,28.4325,28.5203,1396500.0
2020-06-05 12:30:00,32.49,32.56,32.39,32.48,1239540.0,28.5291,28.5906,28.4413,28.5203,1239540.0
2020-06-05 13:00:00,32.48,32.5,32.25,32.42,1178400.0,28.5203,28.5379,28.3184,28.4676,1178400.0
2020-06-05 13:30:00,32.43,32.48,32.32,32.44,1169520.0,28.4764,28.5203,28.3798,28.4852,1169520.0
2020-06-05 14:00:00,32.43,32.45,32.21,32.27,1175320.0,28.4764,28.494,28.2833,28.3359,1175320.0
2020-06-05 14:30:00,32.27,32.31,32.0,32.04,1407530.0,28.3359,28.3711,28.0989,28.134,1407530.0
2020-06-05 15:00:00,32.04,32.09,31.91,32.0,2083570.0,28.134,28.1779,28.0198,28.0989,2083570.0
2020-06-05 15:30:00,32.0,32.02,31.51,31.71,6098200.0,28.0989,28.1164,27.6686,27.8442,6098200.0
2020-06-08 09:30:00,31.75,31.88,31.42,31.6,2841170.0,27.8793,27.9935,27.5896,27.7476,2841170.0
2020-06-08 10:00:00,31.61,31.63,31.34,31.38,1195840.0,27.7564,27.774,27.5193,27.5544,1195840.0
2020-06-08 10:30:00,31.37,31.69,31.37,31.65,1193490.0,27.5457,27.8266,27.5457,27.7915,1193490.0
2020-06-08 11:00:00,31.66,31.74,31.66,31.68,779760.0,27.8003,27.8705,27.8003,27.8179,779760.0
2020-06-08 11:30:00,31.68,31.72,31.62,31.67,639460.0,27.8179,27.853,27.7652,27.8091,639460.0
2020-06-08 12:00:00,31.68,31.7,31.47,31.51,917980.0,27.8179,27.8354,27.6335,27.6686,917980.0
2020-06-08 12:30:00,31.51,31.67,31.51,31.63,630270.0,27.6686,27.8091,27.6686,27.774,630270.0
2020-06-08 13:00:00,31.61,31.67,31.56,31.63,338780.0,27.7564,27.8091,27.7125,27.774,338780.0
2020-06-08 13:30:00,31.63,31.71,31.61,31.7,688690.0,27.774,27.8442,27.7564,27.8354,688690.0
2020-06-08 14:00:00,31.7,31.75,31.68,31.74,571180.0,27.8354,27.8793,27.8179,27.8705,571180.0
2020-06-08 14:30:00,31.74,31.77,31.69,31.69,767920.0,27.8705,27.8969,27.8266,27.8266,767920.0
2020-06-08 15:00:00,31.69,31.76,31.6,31.71,877070.0,27.8266,27.8881,27.7476,27.8442,877070.0
2020-06-08 15:30:00,31.72,31.83,31.69,31.75,2362140.0,27.853,27.9496,27.8266,27.8793,2362140.0
2020-06-09 09:30:00,31.2,31.72,31.16,31.62,1951120.0,27.3964,27.853,27.3613,27.7652,1951120.0
2020-06-09 10:00:00,31.63,31.72,31.5,31.61,1289140.0,27.774,27.853,27.6598,27.7564,1289140.0
2020-06-09 10:30:00,31.61,31.8,31.57,31.76,843330.0,27.7564,27.9232,27.7213,27.8881,843330.0
2020-06-09 11:00:00,31.76,31.82,31.68,31.77,708130.0,27.8881,27.9408,27.8179,27.8969,708130.0
2020-06-09 11:30:00,31.77,31.77,31.55,31.58,761820.0,27.8969,27.8969,27.7037,27.7301,761820.0
2020-06-09 12:00:00,31.59,31.63,31.53,31.55,997340.0,27.7388,27.774,27.6861,27.7037,997340.0
2020-06-09 12:30:00,31.54,31.65,31.53,31.64,807820.0,27.6949,27.7915,27.6861,27.7827,807820.0
2020-06-09 13:00:00,31.64,31.78,31.62,31.78,473570.0,27.7827,27.9057,27.7652,27.9057,473570.0
2020-06-09 13:30:00,31.77,31.89,31.75,31.84,1065070.0,27.8969,28.0023,27.8793,27.9584,1065070.0
2020-06-09 14:00:00,31.84,31.87,31.7,31.74,577390.0,27.9584,27.9847,27.8354,27.8705,577390.0
2020-06-09 14:30:00,31.74,31.78,31.7,31.73,545130.0,27.8705,27.9057,27.8354,27.8618,545130.0
2020-06-09 15:00:00,31.74,31.76,31.67,31.7,532480.0,27.8705,27.8881,27.8091,27.8354,532480.0
2020-06-09 15:30:00,31.7,31.71,31.52,31.52,2068360.0,27.8354,27.8442,27.6774,27.6774,2068360.0
2020-06-10 09:30:00,31.67,31.84,31.53,31.82,1581890.0,27.8091,27.9584,27.6861,27.9408,1581890.0
2020-06-10 10:00:00,31.84,31.92,31.7,31.74,1098970.0,27.9584,28.0286,27.8354,27.8705,1098970.0
2020-06-10 10:30:00,31.74,31.75,31.56,31.56,1604650.0,27.8705,27.8793,27.7125,27.7125,1604650.0
2020-06-10 11:00:00,31.55,31.61,31.47,31.59,986470.0,27.7037,27.7564,27.6335,27.7388,986470.0
2020-06-10 11:30:00,31.57,31.66,31.55,31.59,1008880.0,27.7213,27.8003,27.7037,27.7388,1008880.0
2020-06-10 12:00:00,31.59,31.62,31.55,31.6,1142380.0,27.7388,27.7652,27.7037,27.7476,1142380.0
2020-06-10 12:30:00,31.6,31.63,31.51,31.51,1152630.0,27.7476,27.774,27.6686,27.6686,1152630.0
2020-06-10 13:00:00,31.53,31.56,31.47,31.5,584470.0,27.6861,27.7125,27.6335,27.6598,584470.0
2020-06-10 13:30:00,31.51,31.59,31.48,31.56,829210.0,27.6686,27.7388,27.6422,27.7125,829210.0
2020-06-10 14:00:00,31.56,31.78,31.48,31.72,1896280.0,27.7125,27.9057,27.6422,27.853,1896280.0
2020-06-10 14:30:00,31.73,31.74,31.57,31.61,1284150.0,27.8618,27.8705,27.7213,27.7564,1284150.0
2020-06-10 15:00:00,31.61,31.65,31.48,31.63,1826510.0,27.7564,27.7915,27.6422,27.774,1826510.0
2020-06-10 15:30:00,31.63,31.73,31.48,31.5,1607270.0,27.774,27.8618,27.6422,27.6598,1607270.0
2020-06-11 09:30:00,30.77,30.86,30.26,30.41,4415630.0,27.0188,27.0978,26.571,26.7027,4415630.0
2020-06-11 10:00:00,30.42,30.66,30.35,30.48,1877950.0,26.7115,26.9222,26.65,26.7642,1877950.0
2020-06-11 10:30:00,30.47,30.61,30.29,30.32,1353310.0,26.7554,26.8783,26.5973,26.6237,1353310.0
2020-06-11 11:00:00,30.33,30.48,30.26,30.37,1084510.0,26.6324,26.7642,26.571,26.6676,1084510.0
2020-06-11 11:30:00,30.36,30.39,30.16,30.23,1299600.0,26.6588,26.6851,26.4832,26.5446,1299600.0
2020-06-11 12:00:00,30.24,30.28,30.05,30.11,1706930.0,26.5534,26.5885,26.3866,26.4393,1706930.0
2020-06-11 12:30:00,30.12,30.27,30.0,30.01,1160210.0,26.448,26.5798,26.3427,26.3515,1160210.0
2020-06-11 13:00:00,30.02,30.27,30.0,30.21,1003090.0,26.3602,26.5798,26.3427,26.5271,1003090.0
2020-06-11 13:30:00,30.2,30.28,30.05,30.21,744490.0,26.5183,26.5885,26.3866,26.5271,744490.0
2020-06-11 14:00:00,30.19,30.19,29.93,30.02,1125890.0,26.5095,26.5095,26.2812,26.3602,1125890.0
2020-06-11 14:30:00,30.03,30.04,29.69,29.77,2064390.0,26.369,26.3778,26.0705,26.1407,2064390.0
2020-06-11 15:00:00,29.77,29.91,29.45,29.49,2374640.0,26.1407,26.2636,25.8597,25.8948,2374640.0
2020-06-11 15:30:00,29.49,29.73,29.34,29.37,5691490.0,25.8948,26.1056,25.7631,25.7895,5691490.0
2020-06-12 09:30:00,30.23,30.4,30.09,30.18,2506320.0,26.5446,26.6939,26.4217,26.5007,2506320.0
2020-06-12 10:00:00,30.19,30.3,30.01,30.05,940460.0,26.5095,26.6061,26.3515,26.3866,940460.0
2020-06-12 10:30:00,30.04,30.13,29.63,29.67,1388930.0,26.3778,26.4568,26.0178,26.0529,1388930.0
2020-06-12 11:00:00,29.67,29.74,29.44,29.63,1434540.0,26.0529,26.1144,25.8509,26.0178,1434540.0
2020-06-12 11:30:00,29.64,30.0,29.58,29.97,1377900.0,26.0266,26.3427,25.9739,26.3163,1377900.0
2020-06-12 12:00:00,29.97,30.1,29.87,29.88,1202070.0,26.3163,26.4305,26.2285,26.2373,1202070.0
2020-06-12 12:30:00,29.87,29.88,29.7,29.81,1013330.0,26.2285,26.2373,26.0792,26.1758,1013330.0
2020-06-12 13:00:00,29.82,29.84,29.59,29.65,1330670.0,26.1846,26.2022,25.9827,26.0353,1330670.0
2020-06-12 13:30:00,29.65,29.66,29.27,29.29,1304620.0,26.0353,26.0441,25.7017,25.7192,1304620.0
2020-06-12 14:00:00,29.3,29.5,29.28,29.5,1975570.0,25.728,25.9036,25.7104,25.9036,1975570.0
2020-06-12 14:30:00,29.5,29.65,29.48,29.58,1012880.0,25.9036,26.0353,25.8861,25.9739,1012880.0
2020-06-12 15:00:00,29.6,29.87,29.55,29.69,1817410.0,25.9914,26.2285,25.9475,26.0705,1817410.0
2020-06-12 15:30:00,29.71,30.08,29.63,30.03,3299200.0,26.088,26.4129,26.0178,26.369,3299200.0
2020-06-15 09:30:00,29.4,29.69,29.24,29.68,2020000.0,25.8158,26.0705,25.6753,26.0617,2020000.0
2020-06-15 10:00:00,29.69,29.77,29.48,29.49,1641840.0,26.0705,26.1407,25.8861,25.8948,1641840.0
2020-06-15 10:30:00,29.48,29.69,29.39,29.59,824300.0,25.8861,26.0705,25.807,25.9827,824300.0
2020-06-15 11:00:00,29.58,29.88,29.57,29.83,937270.0,25.9739,26.2373,25.9651,26.1934,937270.0
2020-06-15 11:30:00,29.85,29.89,29.76,29.85,984400.0,26.211,26.2461,26.1319,26.211,984400.0
2020-06-15 12:00:00,29.84,30.17,29.83,30.09,1305120.0,26.2022,26.4919,26.1934,26.4217,1305120.0
2020-06-15 12:30:00,30.09,30.18,30.0,30.17,1325750.0,26.4217,26.5007,26.3427,26.4919,1325750.0
2020-06-15 13:00:00,30.19,30.29,30.13,30.26,712480.0,26.5095,26.5973,26.4568,26.571,712480.0
2020-06-15 13:30:00,30.26,30.29,30.08,30.17,845750.0,26.571,26.5973,26.4129,26.4919,845750.0
2020-06-15 14:00:00,30.17,30.68,30.17,30.55,1491040.0,26.4919,26.9398,26.4919,26.8256,1491040.0
2020-06-15 14:30:00,30.55,30.6,30.32,30.36,941130.0,26.8256,26.8695,26.6237,26.6588,941130.0
2020-06-15 15:00:00,30.35,30.46,30.17,30.17,1684690.0,26.65,26.7466,26.4919,26.4919,1684690.0
2020-06-15 15:30:00,30.19,30.47,30.13,30.45,2355770.0,26.5095,26.7554,26.4568,26.7378,2355770.0
2020-06-16 09:30:00,31.0,31.46,30.89,31.3,3610000.0,27.2208,27.6247,27.1242,27.4842,3610000.0
2020-06-16 10:00:00,31.3,31.45,31.14,31.32,1208850.0,27.4842,27.6159,27.3437,27.5018,1208850.0
2020-06-16 10:30:00,31.32,31.38,30.58,30.58,1448150.0,27.5018,27.5544,26.852,26.852,1448150.0
2020-06-16 11:00:00,30.57,30.99,30.4,30.93,1621600.0,26.8432,27.212,26.6939,27.1593,1621600.0
2020-06-16 11:30:00,30.93,30.97,30.81,30.88,1152500.0,27.1593,27.1944,27.0539,27.1154,1152500.0
2020-06-16 12:00:00,30.88,30.96,30.78,30.95,609790.0,27.1154,27.1856,27.0276,27.1769,609790.0
2020-06-16 12:30:00,30.96,31.21,30.94,31.11,1122070.0,27.1856,27.4052,27.1681,27.3174,1122070.0
2020-06-16 13:00:00,31.1,31.19,31.1,31.14,517640.0,27.3086,27.3876,27.3086,27.3437,517640.0
2020-06-16 13:30:00,31.15,31.15,30.95,31.0,561910.0,27.3525,27.3525,27.1769,27.2208,561910.0
2020-06-16 14:00:00,30.99,31.21,30.91,31.08,663940.0,27.212,27.4052,27.1417,27.291,663940.0
2020-06-16 14:30:00,31.1,31.17,31.02,31.12,552340.0,27.3086,27.37,27.2383,27.3261,552340.0
2020-06-16 15:00:00,31.11,31.12,30.84,31.02,899000.0,27.3174,27.3261,27.0803,27.2383,899000.0
2020-06-16 15:30:00,31.01,31.12,30.85,31.11,2639940.0,27.2295,27.3261,27.089,27.3174,2639940.0
2020-06-17 09:30:00,31.34,31.44,31.18,31.26,1816200.0,27.5193,27.6071,27.3788,27.4491,1816200.0
2020-06-17 10:00:00,31.24,31.47,31.2,31.35,1942690.0,27.4315,27.6335,27.3964,27.5281,1942690.0
2020-06-17 10:30:00,31.33,31.47,31.31,31.41,834210.0,27.5105,27.6335,27.493,27.5808,834210.0
2020-06-17 11:00:00,31.42,31.43,31.28,31.37,840670.0,27.5896,27.5983,27.4666,27.5457,840670.0
2020-06-17 11:30:00,31.36,31.51,31.34,31.51,1000090.0,27.5369,27.6686,27.5193,27.6686,1000090.0
2020-06-17 12:00:00,31.51,31.59,31.48,31.53,1010300.0,27.6686,27.7388,27.6422,27.6861,1010300.0
2020-06-17 12:30:00,31.53,31.63,31.52,31.55,871710.0,27.6861,27.774,27.6774,27.7037,871710.0
2020-06-17 13:00:00,31.57,31.65,31.55,31.58,450010.0,27.7213,27.7915,27.7037,27.7301,450010.0
2020-06-17 13:30:00,31.58,31.67,31.56,31.56,531760.0,27.7301,27.8091,27.7125,27.7125,531760.0
2020-06-17 14:00:00,31.56,31.6,31.51,31.6,389720.0,27.7125,27.7476,27.6686,27.7476,389720.0
2020-06-17 14:30:00,31.6,31.62,31.53,31.54,500560.0,27.7476,27.7652,27.6861,27.6949,500560.0
2020-06-17 15:00:00,31.53,31.53,31.3,31.34,775000.0,27.6861,27.6861,27.4842,27.5193,775000.0
2020-06-17 15:30:00,31.36,31.46,31.27,31.35,1717430.0,27.5369,27.6247,27.4578,27.5281,1717430.0
2020-06-18 09:30:00,31.26,31.43,31.15,31.28,1816090.0,27.4491,27.5983,27.3525,27.4666,1816090.0
2020-06-18 10:00:00,31.32,31.53,31.32,31.47,1010540.0,27.5018,27.6861,27.5018,27.6335,1010540.0
2020-06-18 10:30:00,31.48,31.72,31.37,31.71,2177620.0,27.6422,27.853,27.5457,27.8442,2177620.0
2020-06-18 11:00:00,31.72,31.78,31.66,31.75,1075130.0,27.853,27.9057,27.8003,27.8793,1075130.0
2020-06-18 11:30:00,31.75,31.77,31.63,31.68,881120.0,27.8793,27.8969,27.774,27.8179,881120.0
2020-06-18 12:00:00,31.68,31.7,31.59,31.69,793290.0,27.8179,27.8354,27.7388,27.8266,793290.0
2020-06-18 12:30:00,31.69,31.77,31.65,31.72,671220.0,27.8266,27.8969,27.7915,27.853,671220.0
2020-06-18 13:00:00,31.73,31.73,31.62,31.64,467130.0,27.8618,27.8618,27.7652,27.7827,467130.0
2020-06-18 13:30:00,31.64,31.72,31.64,31.69,621060.0,27.7827,27.853,27.7827,27.8266,621060.0
2020-06-18 14:00:00,31.69,31.74,31.55,31.74,750400.0,27.8266,27.8705,27.7037,27.8705,750400.0
2020-06-18 14:30:00,31.74,31.8,31.68,31.74,1285920.0,27.8705,27.9232,27.8179,27.8705,1285920.0
2020-06-18 15:00:00,31.74,31.81,31.65,31.8,1287910.0,27.8705,27.932,27.7915,27.9232,1287910.0
2020-06-18 15:30:00,31.8,31.91,31.77,31.88,2928970.0,27.9232,28.0198,27.8969,27.9935,2928970.0
2020-06-19 09:30:00,31.76,31.81,31.22,31.53,7409020.0,28.1875,28.2318,27.7082,27.9833,7409020.0
2020-06-19 10:00:00,31.53,31.7,31.43,31.68,1840280.0,27.9833,28.1342,27.8946,28.1165,1840280.0
2020-06-19 10:30:00,31.69,31.69,31.5,31.54,1223050.0,28.1253,28.1253,27.9567,27.9922,1223050.0
2020-06-19 11:00:00,31.55,31.64,31.48,31.55,1217780.0,28.0011,28.081,27.939,28.0011,1217780.0
2020-06-19 11:30:00,31.54,31.6,31.49,31.5,760060.0,27.9922,28.0455,27.9478,27.9567,760060.0
2020-06-19 12:00:00,31.5,31.51,31.04,31.18,1489500.0,27.9567,27.9656,27.5485,27.6727,1489500.0
2020-06-19 12:30:00,31.18,31.37,31.13,31.36,1141680.0,27.6727,27.8413,27.6283,27.8325,1141680.0
2020-06-19 13:00:00,31.35,31.35,31.11,31.13,795780.0,27.8236,27.8236,27.6106,27.6283,795780.0
2020-06-19 13:30:00,31.11,31.2,31.03,31.08,1211140.0,27.6106,27.6905,27.5396,27.584,1211140.0
2020-06-19 14:00:00,31.09,31.18,30.91,30.98,1265470.0,27.5928,27.6727,27.4331,27.4952,1265470.0
2020-06-19 14:30:00,30.99,31.15,30.94,31.1,980130.0,27.5041,27.6461,27.4597,27.6017,980130.0
2020-06-19 15:00:00,31.09,31.26,31.06,31.22,1154500.0,27.5928,27.7437,27.5662,27.7082,1154500.0
2020-06-19 15:30:00,31.22,31.22,30.35,30.39,6983110.0,27.7082,27.7082,26.9361,26.9716,6983110.0
2020-06-22 09:30:00,30.6,31.0,30.35,30.91,2845900.0,27.158,27.513,26.9361,27.4331,2845900.0
2020-06-22 10:00:00,30.93,31.09,30.85,30.96,1603720.0,27.4508,27.5928,27.3798,27.4775,1603720.0
2020-06-22 10:30:00,30.96,31.03,30.89,30.91,812910.0,27.4775,27.5396,27.4153,27.4331,812910.0
2020-06-22 11:00:00,30.89,31.01,30.84,30.99,954690.0,27.4153,27.5218,27.371,27.5041,954690.0
2020-06-22 11:30:00,30.99,31.01,30.93,30.93,685520.0,27.5041,27.5218,27.4508,27.4508,685520.0
2020-06-22 12:00:00,30.93,31.08,30.93,31.06,904040.0,27.4508,27.584,27.4508,27.5662,904040.0
2020-06-22 12:30:00,31.06,31.2,31.04,31.16,1023350.0,27.5662,27.6905,27.5485,27.655,1023350.0
2020-06-22 13:00:00,31.15,31.24,31.12,31.21,1071930.0,27.6461,27.726,27.6195,27.6993,1071930.0
2020-06-22 13:30:00,31.22,31.28,31.18,31.26,733960.0,27.7082,27.7615,27.6727,27.7437,733960.0
2020-06-22 14:00:00,31.26,31.28,31.18,31.26,791180.0,27.7437,27.7615,27.6727,27.7437,791180.0
2020-06-22 14:30:00,31.26,31.42,31.24,31.42,1059830.0,27.7437,27.8857,27.726,27.8857,1059830.0
2020-06-22 15:00:00,31.42,31.42,31.1,31.14,1075840.0,27.8857,27.8857,27.6017,27.6372,1075840.0
2020-06-22 15:30:00,31.14,31.36,31.09,31.36,2904540.0,27.6372,27.8325,27.5928,27.8325,2904540.0
2020-06-23 09:30:00,31.51,31.74,31.26,31.37,2351860.0,27.9656,28.1697,27.7437,27.8413,2351860.0
2020-06-23 10:00:00,31.35,31.49,31.19,31.38,1140320.0,27.8236,27.9478,27.6816,27.8502,1140320.0
2020-06-23 10:30:00,31.37,31.43,31.19,31.34,1416170.0,27.8413,27.8946,27.6816,27.8147,1416170.0
2020-06-23 11:00:00,31.33,31.49,31.26,31.48,829220.0,27.8058,27.9478,27.7437,27.939,829220.0
2020-06-23 11:30:00,31.47,31.51,31.42,31.51,647770.0,27.9301,27.9656,27.8857,27.9656,647770.0
2020-06-23 12:00:00,31.51,31.54,31.43,31.44,556980.0,27.9656,27.9922,27.8946,27.9035,556980.0
2020-06-23 12:30:00,31.45,31.46,31.36,31.4,494370.0,27.9123,27.9212,27.8325,27.868,494370.0
2020-06-23 13:00:00,31.4,31.49,31.4,31.48,347200.0,27.868,27.9478,27.868,27.939,347200.0
2020-06-23 13:30:00,31.48,31.49,31.4,31.43,553220.0,27.939,27.9478,27.868,27.8946,553220.0
2020-06-23 14:00:00,31.42,31.43,31.29,31.35,612980.0,27.8857,27.8946,27.7703,27.8236,612980.0
2020-06-23 14:30:00,31.36,31.39,31.25,31.27,586220.0,27.8325,27.8591,27.7348,27.7526,586220.0
2020-06-23 15:00:00,31.28,31.34,31.22,31.23,566890.0,27.7615,27.8147,27.7082,27.7171,566890.0
2020-06-23 15:30:00,31.23,31.29,31.13,31.15,1734100.0,27.7171,27.7703,27.6283,27.6461,1734100.0
2020-06-24 09:30:00,30.93,31.1,30.83,30.99,1374960.0,27.4508,27.6017,27.3621,27.5041,1374960.0
2020-06-24 10:00:00,30.98,31.03,30.86,31.01,651980.0,27.4952,27.5396,27.3887,27.5218,651980.0
2020-06-24 10:30:00,31.02,31.02,30.78,30.91,812700.0,27.5307,27.5307,27.3177,27.4331,812700.0
2020-06-24 11:00:00,30.91,30.95,30.63,30.74,825000.0,27.4331,27.4686,27.1846,27.2822,825000.0
2020-06-24 11:30:00,30.74,30.78,30.45,30.61,796070.0,27.2822,27.3177,27.0248,27.1668,796070.0
2020-06-24 12:00:00,30.61,30.72,30.53,30.67,600590.0,27.1668,27.2645,27.0958,27.2201,600590.0
2020-06-24 12:30:00,30.67,30.81,30.61,30.8,641460.0,27.2201,27.3443,27.1668,27.3355,641460.0
2020-06-24 13:00:00,30.8,30.84,30.64,30.65,507880.0,27.3355,27.371,27.1935,27.2023,507880.0
2020-06-24 13:30:00,30.64,30.7,30.57,30.67,482710.0,27.1935,27.2467,27.1313,27.2201,482710.0
2020-06-24 14:00:00,30.67,30.79,30.49,30.77,490440.0,27.2201,27.3266,27.0603,27.3088,490440.0
2020-06-24 14:30:00,30.76,30.81,30.66,30.68,505540.0,27.3,27.3443,27.2112,27.229,505540.0
2020-06-24 15:00:00,30.7,30.96,30.7,30.78,741270.0,27.2467,27.4775,27.2467,27.3177,741270.0
2020-06-24 15:30:00,30.79,30.91,30.65,30.68,1764390.0,27.3266,27.4331,27.2023,27.229,1764390.0
2020-06-25 09:30:00,30.61,30.75,30.3,30.44,1003680.0,27.1668,27.2911,26.8917,27.0159,1003680.0
2020-06-25 10:00:00,30.41,30.76,30.4,30.71,555000.0,26.9893,27.3,26.9804,27.2556,555000.0
2020-06-25 10:30:00,30.73,30.73,30.6,30.64,365850.0,27.2733,27.2733,27.158,27.1935,365850.0
2020-06-25 11:00:00,30.63,30.69,30.52,30.6,466570.0,27.1846,27.2378,27.0869,27.158,466570.0
2020-06-25 11:30:00,30.62,30.63,30.42,30.48,462940.0,27.1757,27.1846,26.9982,27.0514,462940.0
2020-06-25 12:00:00,30.49,30.68,30.49,30.57,672280.0,27.0603,27.229,27.0603,27.1313,672280.0
2020-06-25 12:30:00,30.57,30.6,30.49,30.55,508660.0,27.1313,27.158,27.0603,27.1136,508660.0
2020-06-25 13:00:00,30.55,30.55,30.47,30.51,440730.0,27.1136,27.1136,27.0426,27.0781,440730.0
2020-06-25 13:30:00,30.49,30.61,30.46,30.57,441450.0,27.0603,27.1668,27.0337,27.1313,441450.0
2020-06-25 14:00:00,30.57,30.59,30.43,30.48,480450.0,27.1313,27.1491,27.0071,27.0514,480450.0
2020-06-25 14:30:00,30.48,30.55,30.42,30.54,237370.0,27.0514,27.1136,26.9982,27.1047,237370.0
2020-06-25 15:00:00,30.52,30.86,30.5,30.83,648290.0,27.0869,27.3887,27.0692,27.3621,648290.0
2020-06-25 15:30:00,30.82,30.95,30.74,30.88,1615060.0,27.3532,27.4686,27.2822,27.4065,1615060.0
2020-06-26 09:30:00,31.32,31.58,30.93,31.0,2653060.0,27.797,28.0277,27.4508,27.513,2653060.0
2020-06-26 10:00:00,30.98,31.03,30.61,30.73,1466190.0,27.4952,27.5396,27.1668,27.2733,1466190.0
2020-06-26 10:30:00,30.7,30.74,30.32,30.66,1190140.0,27.2467,27.2822,26.9094,27.2112,1190140.0
2020-06-26 11:00:00,30.68,30.76,30.55,30.67,474560.0,27.229,27.3,27.1136,27.2201,474560.0
2020-06-26 11:30:00,30.67,30.88,30.61,30.83,579950.0,27.2201,27.4065,27.1668,27.3621,579950.0
2020-06-26 12:00:00,30.82,30.84,30.7,30.77,839760.0,27.3532,27.371,27.2467,27.3088,839760.0
2020-06-26 12:30:00,30.78,30.88,30.75,30.87,548410.0,27.3177,27.4065,27.2911,27.3976,548410.0
2020-06-26 13:00:00,30.86,31.01,30.84,30.93,941610.0,27.3887,27.5218,27.371,27.4508,941610.0
2020-06-26 13:30:00,30.9,30.97,30.88,30.92,467760.0,27.4242,27.4863,27.4065,27.442,467760.0
2020-06-26 14:00:00,30.91,30.97,30.73,30.76,730570.0,27.4331,27.4863,27.2733,27.3,730570.0
2020-06-26 14:30:00,30.74,30.81,30.7,30.8,881130.0,27.2822,27.3443,27.2467,27.3355,881130.0
2020-06-26 15:00:00,30.81,30.94,30.79,30.92,1308100.0,27.3443,27.4597,27.3266,27.442,1308100.0
2020-06-26 15:30:00,30.92,31.03,30.68,30.76,3394620.0,27.442,27.5396,27.229,27.3,3394620.0
2020-06-29 09:30:00,30.81,30.86,30.45,30.59,1754470.0,27.3443,27.3887,27.0248,27.1491,1754470.0
2020-06-29 10:00:00,30.64,30.85,30.64,30.8,536810.0,27.1935,27.3798,27.1935,27.3355,536810.0
2020-06-29 10:30:00,30.82,30.97,30.8,30.89,393900.0,27.3532,27.4863,27.3355,27.4153,393900.0
2020-06-29 11:00:00,30.91,30.97,30.83,30.96,512510.0,27.4331,27.4863,27.3621,27.4775,512510.0
2020-06-29 11:30:00,30.98,31.0,30.86,30.89,410950.0,27.4952,27.513,27.3887,27.4153,410950.0
2020-06-29 12:00:00,30.89,31.0,30.89,30.99,426790.0,27.4153,27.513,27.4153,27.5041,426790.0
2020-06-29 12:30:00,30.99,31.04,30.96,30.99,301960.0,27.5041,27.5485,27.4775,27.5041,301960.0
2020-06-29 13:00:00,30.99,31.03,30.88,30.88,318370.0,27.5041,27.5396,27.4065,27.4065,318370.0
2020-06-29 13:30:00,30.89,30.96,30.87,30.88,256360.0,27.4153,27.4775,27.3976,27.4065,256360.0
2020-06-29 14:00:00,30.88,30.91,30.83,30.83,407610.0,27.4065,27.4331,27.3621,27.3621,407610.0
2020-06-29 14:30:00,30.84,30.92,30.83,30.9,447950.0,27.371,27.442,27.3621,27.4242,447950.0
2020-06-29 15:00:00,30.9,30.91,30.75,30.8,543760.0,27.4242,27.4331,27.2911,27.3355,543760.0
2020-06-29 15:30:00,30.81,31.03,30.77,31.02,1247400.0,27.3443,27.5396,27.3088,27.5307,1247400.0
2020-06-30 09:30:00,30.89,31.35,30.68,31.31,2718980.0,27.4153,27.8236,27.229,27.7881,2718980.0
2020-06-30 10:00:00,31.32,31.55,31.32,31.34,994470.0,27.797,28.0011,27.797,27.8147,994470.0
2020-06-30 10:30:00,31.38,31.4,31.24,31.39,413260.0,27.8502,27.868,27.726,27.8591,413260.0
2020-06-30 11:00:00,31.37,31.47,31.35,31.44,435960.0,27.8413,27.9301,27.8236,27.9035,435960.0
2020-06-30 11:30:00,31.45,31.61,31.39,31.61,1252140.0,27.9123,28.0543,27.8591,28.0543,1252140.0
2020-06-30 12:00:00,31.61,31.69,31.55,31.57,791060.0,28.0543,28.1253,28.0011,28.0188,791060.0
2020-06-30 12:30:00,31.56,31.56,31.32,31.35,466070.0,28.01,28.01,27.797,27.8236,466070.0
2020-06-30 13:00:00,31.33,31.35,31.24,31.29,518300.0,27.8058,27.8236,27.726,27.7703,518300.0
2020-06-30 13:30:00,31.29,31.35,31.25,31.35,423290.0,27.7703,27.8236,27.7348,27.8236,423290.0
2020-06-30 14:00:00,31.34,31.42,31.3,31.42,440040.0,27.8147,27.8857,27.7792,27.8857,440040.0
2020-06-30 14:30:00,31.41,31.49,31.4,31.49,542490.0,27.8768,27.9478,27.868,27.9478,542490.0
2020-06-30 15:00:00,31.48,31.49,31.39,31.43,527580.0,27.939,27.9478,27.8591,27.8946,527580.0
2020-06-30 15:30:00,31.43,31.71,31.41,31.55,2827660.0,27.8946,28.1431,27.8768,28.0011,2827660.0
2020-07-01 09:30:00,31.51,31.69,31.19,31.26,988540.0,27.9656,28.1253,27.6816,27.7437,988540.0
2020-07-01 10:00:00,31.31,31.51,31.28,31.48,528350.0,27.7881,27.9656,27.7615,27.939,528350.0
2020-07-01 10:30:00,31.48,31.55,31.34,31.51,471760.0,27.939,28.0011,27.8147,27.9656,471760.0
2020-07-01 11:00:00,31.52,31.54,31.36,31.41,650770.0,27.9745,27.9922,27.8325,27.8768,650770.0
2020-07-01 11:30:00,31.43,31.52,31.41,31.47,775490.0,27.8946,27.9745,27.8768,27.9301,775490.0
2020-07-01 12:00:00,31.48,31.5,31.38,31.45,303930.0,27.939,27.9567,27.8502,27.9123,303930.0
2020-07-01 12:30:00,31.45,31.52,31.44,31.49,554200.0,27.9123,27.9745,27.9035,27.9478,554200.0
2020-07-01 13:00:00,31.5,31.51,31.36,31.48,277590.0,27.9567,27.9656,27.8325,27.939,277590.0
2020-07-01 13:30:00,31.48,31.51,31.43,31.45,285910.0,27.939,27.9656,27.8946,27.9123,285910.0
2020-07-01 14:00:00,31.44,31.54,31.43,31.54,622630.0,27.9035,27.9922,27.8946,27.9922,622630.0
2020-07-01 14:30:00,31.54,31.58,31.45,31.48,462880.0,27.9922,28.0277,27.9123,27.939,462880.0
2020-07-01 15:00:00,31.48,31.54,31.45,31.53,317040.0,27.939,27.9922,27.9123,27.9833,317040.0
2020-07-01 15:30:00,31.54,31.6,31.26,31.29,1695090.0,27.9922,28.0455,27.7437,27.7703,1695090.0
2020-07-02 09:30:00,31.78,31.91,31.66,31.78,1680980.0,28.2052,28.3206,28.0987,28.2052,1680980.0
2020-07-02 10:00:00,31.78,31.94,31.7,31.71,1053150.0,28.2052,28.3472,28.1342,28.1431,1053150.0
2020-07-02 10:30:00,31.69,31.7,31.5,31.56,784200.0,28.1253,28.1342,27.9567,28.01,784200.0
2020-07-02 11:00:00,31.52,31.56,31.47,31.5,486780.0,27.9745,28.01,27.9301,27.9567,486780.0
2020-07-02 11:30:00,31.51,31.71,31.51,31.7,376040.0,27.9656,28.1431,27.9656,28.1342,376040.0
2020-07-02 12:00:00,31.69,31.71,31.64,31.7,273310.0,28.1253,28.1431,28.081,28.1342,273310.0
2020-07-02 12:30:00,31.7,31.73,31.67,31.73,222090.0,28.1342,28.1608,28.1076,28.1608,222090.0
2020-07-02 13:00:00,31.73,31.79,31.7,31.79,376620.0,28.1608,28.2141,28.1342,28.2141,376620.0
2020-07-02 13:30:00,31.79,31.84,31.72,31.73,555760.0,28.2141,28.2585,28.152,28.1608,555760.0
2020-07-02 14:00:00,31.73,31.82,31.69,31.8,345570.0,28.1608,28.2407,28.1253,28.223,345570.0
2020-07-02 14:30:00,31.79,31.85,31.78,31.81,456330.0,28.2141,28.2673,28.2052,28.2318,456330.0
2020-07-02 15:00:00,31.82,31.83,31.72,31.77,484980.0,28.2407,28.2496,28.152,28.1963,484980.0
2020-07-02 15:30:00,31.77,31.79,31.5,31.55,2008090.0,28.1963,28.2141,27.9567,28.0011,2008090.0
2020-07-06 09:30:00,32.02,32.05,31.84,32.04,2747690.0,28.4182,28.4448,28.2585,28.436,2747690.0
2020-07-06 10:00:00,32.04,32.1,31.85,31.97,1052860.0,28.436,28.4892,28.2673,28.3738,1052860.0
2020-07-06 10:30:00,31.96,32.01,31.87,31.96,542840.0,28.365,28.4093,28.2851,28.365,542840.0
2020-07-06 11:00:00,31.96,31.99,31.9,31.98,541810.0,28.365,28.3916,28.3117,28.3827,541810.0
2020-07-06 11:30:00,31.99,32.05,31.94,31.95,492970.0,28.3916,28.4448,28.3472,28.3561,492970.0
2020-07-06 12:00:00,31.95,32.0,31.93,31.94,596530.0,28.3561,28.4005,28.3383,28.3472,596530.0
2020-07-06 12:30:00,31.94,31.98,31.89,31.96,462130.0,28.3472,28.3827,28.3028,28.365,462130.0
2020-07-06 13:00:00,31.96,31.98,31.86,31.95,562020.0,28.365,28.3827,28.2762,28.3561,562020.0
2020-07-06 13:30:00,31.96,31.98,31.89,31.93,407140.0,28.365,28.3827,28.3028,28.3383,407140.0
2020-07-06 14:00:00,31.93,31.95,31.77,31.79,666270.0,28.3383,28.3561,28.1963,28.2141,666270.0
2020-07-06 14:30:00,31.78,31.88,31.77,31.79,386490.0,28.2052,28.294,28.1963,28.2141,386490.0
2020-07-06 15:00:00,31.79,31.86,31.73,31.84,467310.0,28.2141,28.2762,28.1608,28.2585,467310.0
2020-07-06 15:30:00,31.84,31.9,31.8,31.88,1325730.0,28.2585,28.3117,28.223,28.294,1325730.0
2020-07-07 09:30:00,31.7,31.8,31.5,31.62,1301550.0,28.1342,28.223,27.9567,28.0632,1301550.0
2020-07-07 10:00:00,31.65,31.8,31.62,31.77,463560.0,28.0898,28.223,28.0632,28.1963,463560.0
2020-07-07 10:30:00,31.78,31.81,31.68,31.74,431630.0,28.2052,28.2318,28.1165,28.1697,431630.0
2020-07-07 11:00:00,31.76,31.82,31.73,31.76,437240.0,28.1875,28.2407,28.1608,28.1875,437240.0
2020-07-07 11:30:00,31.74,31.78,31.61,31.62,355950.0,28.1697,28.2052,28.0543,28.0632,355950.0
2020-07-07 12:00:00,31.62,31.62,31.53,31.55,312680.0,28.0632,28.0632,27.9833,28.0011,312680.0
2020-07-07 12:30:00,31.55,31.72,31.55,31.61,782070.0,28.0011,28.152,28.0011,28.0543,782070.0
2020-07-07 13:00:00,31.59,31.61,31.54,31.58,413780.0,28.0366,28.0543,27.9922,28.0277,413780.0
2020-07-07 13:30:00,31.57,31.59,31.48,31.51,464650.0,28.0188,28.0366,27.939,27.9656,464650.0
2020-07-07 14:00:00,31.49,31.52,31.44,31.44,513980.0,27.9478,27.9745,27.9035,27.9035,513980.0
2020-07-07 14:30:00,31.43,31.48,31.41,31.46,430530.0,27.8946,27.939,27.8768,27.9212,430530.0
2020-07-07 15:00:00,31.46,31.54,31.41,31.5,931940.0,27.9212,27.9922,27.8768,27.9567,931940.0
2020-07-07 15:30:00,31.51,31.54,31.26,31.31,1957490.0,27.9656,27.9922,27.7437,27.7881,1957490.0
2020-07-08 09:30:00,31.61,31.72,31.46,31.71,1132540.0,28.0543,28.152,27.9212,28.1431,1132540.0
2020-07-08 10:00:00,31.7,31.82,31.66,31.77,816960.0,28.1342,28.2407,28.0987,28.1963,816960.0
2020-07-08 10:30:00,31.77,31.85,31.74,31.78,427020.0,28.1963,28.2673,28.1697,28.2052,427020.0
2020-07-08 11:00:00,31.79,31.79,31.41,31.54,892800.0,28.2141,28.2141,27.8768,27.9922,892800.0
2020-07-08 11:30:00,31.54,31.74,31.51,31.69,501730.0,27.9922,28.1697,27.9656,28.1253,501730.0
2020-07-08 12:00:00,31.7,31.77,31.65,31.7,539600.0,28.1342,28.1963,28.0898,28.1342,539600.0
2020-07-08 12:30:00,31.7,31.74,31.61,31.73,505440.0,28.1342,28.1697,28.0543,28.1608,505440.0
2020-07-08 13:00:00,31.72,31.75,31.61,31.65,362190.0,28.152,28.1786,28.0543,28.0898,362190.0
2020-07-08 13:30:00,31.66,31.7,31.62,31.64,484620.0,28.0987,28.1342,28.0632,28.081,484620.0
2020-07-08 14:00:00,31.64,31.74,31.6,31.71,496550.0,28.081,28.1697,28.0455,28.1431,496550.0
2020-07-08 14:30:00,31.7,31.78,31.64,31.77,656840.0,28.1342,28.2052,28.081,28.1963,656840.0
2020-07-08 15:00:00,31.75,31.89,31.71,31.84,714830.0,28.1786,28.3028,28.1431,28.2585,714830.0
2020-07-08 15:30:00,31.84,31.98,31.81,31.98,2241130.0,28.2585,28.3827,28.2318,28.3827,2241130.0
2020-07-09 09:30:00,32.01,32.15,31.9,31.95,1897950.0,28.4093,28.5336,28.3117,28.3561,1897950.0
2020-07-09 10:00:00,31.97,32.09,31.89,31.9,818100.0,28.3738,28.4803,28.3028,28.3117,818100.0
2020-07-09 10:30:00,31.92,31.96,31.71,31.79,1049620.0,28.3295,28.365,28.1431,28.2141,1049620.0
2020-07-09 11:00:00,31.78,31.79,31.52,31.64,1352210.0,28.2052,28.2141,27.9745,28.081,1352210.0
2020-07-09 11:30:00,31.68,31.84,31.64,31.78,607180.0,28.1165,28.2585,28.081,28.2052,607180.0
2020-07-09 12:00:00,31.76,31.89,31.71,31.84,651770.0,28.1875,28.3028,28.1431,28.2585,651770.0
2020-07-09 12:30:00,31.84,31.92,31.79,31.91,462520.0,28.2585,28.3295,28.2141,28.3206,462520.0
2020-07-09 13:00:00,31.93,32.21,31.92,32.18,1949810.0,28.3383,28.5868,28.3295,28.5602,1949810.0
2020-07-09 13:30:00,32.17,32.24,32.17,32.21,2247050.0,28.5513,28.6135,28.5513,28.5868,2247050.0
2020-07-09 14:00:00,32.2,32.28,32.17,32.23,737270.0,28.578,28.649,28.5513,28.6046,737270.0
2020-07-09 14:30:00,32.23,32.35,32.2,32.34,806220.0,28.6046,28.7111,28.578,28.7022,806220.0
2020-07-09 15:00:00,32.33,32.43,32.2,32.21,1187700.0,28.6934,28.7821,28.578,28.5868,1187700.0
2020-07-09 15:30:00,32.22,32.31,32.11,32.15,2663460.0,28.5957,28.6756,28.4981,28.5336,2663460.0
2020-07-10 09:30:00,32.18,32.3,31.7,31.74,1128530.0,28.5602,28.6667,28.1342,28.1697,1128530.0
2020-07-10 10:00:00,31.71,31.92,31.54,31.88,620500.0,28.1431,28.3295,27.9922,28.294,620500.0
2020-07-10 10:30:00,31.85,31.98,31.82,31.89,397950.0,28.2673,28.3827,28.2407,28.3028,397950.0
2020-07-10 11:00:00,31.89,31.95,31.78,31.89,337810.0,28.3028,28.3561,28.2052,28.3028,337810.0
2020-07-10 11:30:00,31.88,31.97,31.85,31.89,303500.0,28.294,28.3738,28.2673,28.3028,303500.0
2020-07-10 12:00:00,31.91,31.93,31.72,31.73,305510.0,28.3206,28.3383,28.152,28.1608,305510.0
2020-07-10 12:30:00,31.72,31.8,31.7,31.78,281740.0,28.152,28.223,28.1342,28.2052,281740.0
2020-07-10 13:00:00,31.79,31.8,31.73,31.74,277680.0,28.2141,28.223,28.1608,28.1697,277680.0
2020-07-10 13:30:00,31.74,31.79,31.72,31.76,382720.0,28.1697,28.2141,28.152,28.1875,382720.0
2020-07-10 14:00:00,31.76,31.77,31.62,31.65,386710.0,28.1875,28.1963,28.0632,28.0898,386710.0
2020-07-10 14:30:00,31.64,31.74,31.64,31.72,374730.0,28.081,28.1697,28.081,28.152,374730.0
2020-07-10 15:00:00,31.73,31.82,31.69,31.79,536550.0,28.1608,28.2407,28.1253,28.2141,536550.0
2020-07-10 15:30:00,31.79,32.0,31.77,31.95,1717230.0,28.2141,28.4005,28.1963,28.3561,1717230.0
2020-07-13 09:30:00,32.17,32.35,32.02,32.09,1511680.0,28.5513,28.7111,28.4182,28.4803,1511680.0
2020-07-13 10:00:00,32.06,32.07,31.92,32.01,794880.0,28.4537,28.4626,28.3295,28.4093,794880.0
2020-07-13 10:30:00,32.01,32.05,31.9,31.99,650050.0,28.4093,28.4448,28.3117,28.3916,650050.0
2020-07-13 11:00:00,31.99,32.04,31.95,32.02,478600.0,28.3916,28.436,28.3561,28.4182,478600.0
2020-07-13 11:30:00,32.03,32.07,31.99,32.02,809630.0,28.4271,28.4626,28.3916,28.4182,809630.0
2020-07-13 12:00:00,32.01,32.04,32.0,32.0,938590.0,28.4093,28.436,28.4005,28.4005,938590.0
2020-07-13 12:30:00,32.01,32.04,31.98,31.98,534540.0,28.4093,28.436,28.3827,28.3827,534540.0
2020-07-13 13:00:00,31.99,32.03,31.94,31.96,450750.0,28.3916,28.4271,28.3472,28.365,450750.0
2020-07-13 13:30:00,31.97,31.98,31.8,31.82,563030.0,28.3738,28.3827,28.223,28.2407,563030.0
2020-07-13 14:00:00,31.82,31.89,31.66,31.7,1066800.0,28.2407,28.3028,28.0987,28.1342,1066800.0
2020-07-13 14:30:00,31.72,31.82,31.65,31.76,970910.0,28.152,28.2407,28.0898,28.1875,970910.0
2020-07-13 15:00:00,31.78,31.79,31.4,31.43,865650.0,28.2052,28.2141,27.868,27.8946,865650.0
2020-07-13 15:30:00,31.43,31.43,31.06,31.14,2329260.0,27.8946,27.8946,27.5662,27.6372,2329260.0
2020-07-14 09:30:00,30.9,31.05,30.52,30.84,1610490.0,27.4242,27.5573,27.0869,27.371,1610490.0
2020-07-14 10:00:00,30.8,30.85,30.58,30.77,962880.0,27.3355,27.3798,27.1402,27.3088,962880.0
2020-07-14 10:30:00,30.81,31.06,30.79,30.97,694270.0,27.3443,27.5662,27.3266,27.4863,694270.0
2020-07-14 11:00:00,30.99,31.13,30.89,31.08,591040.0,27.5041,27.6283,27.4153,27.584,591040.0
2020-07-14 11:30:00,31.09,31.25,31.04,31.19,387300.0,27.5928,27.7348,27.5485,27.6816,387300.0
2020-07-14 12:00:00,31.21,31.28,31.16,31.2,395500.0,27.6993,27.7615,27.655,27.6905,395500.0
2020-07-14 12:30:00,31.21,31.28,31.14,31.15,218610.0,27.6993,27.7615,27.6372,27.6461,218610.0
2020-07-14 13:00:00,31.16,31.21,31.1,31.19,235800.0,27.655,27.6993,27.6017,27.6816,235800.0
2020-07-14 13:30:00,31.19,31.38,31.18,31.31,345310.0,27.6816,27.8502,27.6727,27.7881,345310.0
2020-07-14 14:00:00,31.28,31.42,31.28,31.39,564250.0,27.7615,27.8857,27.7615,27.8591,564250.0
2020-07-14 14:30:00,31.38,31.42,31.3,31.4,424080.0,27.8502,27.8857,27.7792,27.868,424080.0
2020-07-14 15:00:00,31.41,31.45,31.25,31.42,451670.0,27.8768,27.9123,27.7348,27.8857,451670.0
2020-07-14 15:30:00,31.43,31.62,31.4,31.5,2016060.0,27.8946,28.0632,27.868,27.9567,2016060.0
2020-07-15 09:30:00,31.57,31.78,31.38,31.44,1154400.0,28.0188,28.2052,27.8502,27.9035,1154400.0
2020-07-15 10:00:00,31.44,31.61,31.33,31.56,473150.0,27.9035,28.0543,27.8058,28.01,473150.0
2020-07-15 10:30:00,31.59,31.62,31.51,31.53,360060.0,28.0366,28.0632,27.9656,27.9833,360060.0
2020-07-15 11:00:00,31.54,31.56,31.27,31.38,384200.0,27.9922,28.01,27.7526,27.8502,384200.0
2020-07-15 11:30:00,31.39,31.42,31.12,31.12,617920.0,27.8591,27.8857,27.6195,27.6195,617920.0
2020-07-15 12:00:00,31.14,31.24,31.02,31.24,539250.0,27.6372,27.726,27.5307,27.726,539250.0
2020-07-15 12:30:00,31.23,31.3,31.11,31.28,396420.0,27.7171,27.7792,27.6106,27.7615,396420.0
2020-07-15 13:00:00,31.28,31.35,31.21,31.33,721690.0,27.7615,27.8236,27.6993,27.8058,721690.0
2020-07-15 13:30:00,31.34,31.4,31.31,31.33,339010.0,27.8147,27.868,27.7881,27.8058,339010.0
2020-07-15 14:00:00,31.29,31.49,31.29,31.37,724850.0,27.7703,27.9478,27.7703,27.8413,724850.0
2020-07-15 14:30:00,31.36,31.41,31.27,31.27,477610.0,27.8325,27.8768,27.7526,27.7526,477610.0
2020-07-15 15:00:00,31.27,31.41,31.21,31.4,649310.0,27.7526,27.8768,27.6993,27.868,649310.0
2020-07-15 15:30:00,31.41,31.5,31.32,31.38,1297660.0,27.8768,27.9567,27.797,27.8502,1297660.0
2020-07-16 09:30:00,31.06,31.2,30.93,31.01,785450.0,27.5662,27.6905,27.4508,27.5218,785450.0
2020-07-16 10:00:00,31.03,31.23,30.99,31.22,547770.0,27.5396,27.7171,27.5041,27.7082,547770.0
2020-07-16 10:30:00,31.23,31.39,31.14,31.17,1015840.0,27.7171,27.8591,27.6372,27.6638,1015840.0
2020-07-16 11:00:00,31.19,31.2,30.96,31.02,444650.0,27.6816,27.6905,27.4775,27.5307,444650.0
2020-07-16 11:30:00,31.02,31.09,30.98,31.09,282810.0,27.5307,27.5928,27.4952,27.5928,282810.0
2020-07-16 12:00:00,31.09,31.17,31.05,31.08,493300.0,27.5928,27.6638,27.5573,27.584,493300.0
2020-07-16 12:30:00,31.08,31.15,31.08,31.08,215050.0,27.584,27.6461,27.584,27.584,215050.0
2020-07-16 13:00:00,31.09,31.17,31.09,31.14,394770.0,27.5928,27.6638,27.5928,27.6372,394770.0
2020-07-16 13:30:00,31.13,31.22,31.13,31.18,325640.0,27.6283,27.7082,27.6283,27.6727,325640.0
2020-07-16 14:00:00,31.17,31.27,31.16,31.22,336870.0,27.6638,27.7526,27.655,27.7082,336870.0
2020-07-16 14:30:00,31.23,31.24,31.06,31.07,393040.0,27.7171,27.726,27.5662,27.5751,393040.0
2020-07-16 15:00:00,31.07,31.23,31.06,31.23,417280.0,27.5751,27.7171,27.5662,27.7171,417280.0
2020-07-16 15:30:00,31.21,31.28,31.1,31.14,1390770.0,27.6993,27.7615,27.6017,27.6372,1390770.0
2020-07-17 09:30:00,31.42,31.52,31.15,31.19,1342110.0,27.8857,27.9745,27.6461,27.6816,1342110.0
2020-07-17 10:00:00,31.19,31.26,31.04,31.06,436750.0,27.6816,27.7437,27.5485,27.5662,436750.0
2020-07-17 10:30:00,31.08,31.14,31.0,31.14,256140.0,27.584,27.6372,27.513,27.6372,256140.0
2020-07-17 11:00:00,31.14,31.32,31.14,31.31,310490.0,27.6372,27.797,27.6372,27.7881,310490.0
2020-07-17 11:30:00,31.31,31.38,31.24,31.34,307060.0,27.7881,27.8502,27.726,27.8147,307060.0
2020-07-17 12:00:00,31.35,31.41,31.32,31.39,422150.0,27.8236,27.8768,27.797,27.8591,422150.0
2020-07-17 12:30:00,31.39,31.41,31.33,31.36,455320.0,27.8591,27.8768,27.8058,27.8325,455320.0
2020-07-17 13:00:00,31.36,31.36,31.23,31.3,422500.0,27.8325,27.8325,27.7171,27.7792,422500.0
2020-07-17 13:30:00,31.29,31.4,31.25,31.36,426410.0,27.7703,27.868,27.7348,27.8325,426410.0
2020-07-17 14:00:00,31.37,31.45,31.36,31.44,252920.0,27.8413,27.9123,27.8325,27.9035,252920.0
2020-07-17 14:30:00,31.42,31.45,31.4,31.43,248450.0,27.8857,27.9123,27.868,27.8946,248450.0
2020-07-17 15:00:00,31.41,31.46,31.36,31.46,318450.0,27.8768,27.9212,27.8325,27.9212,318450.0
2020-07-17 15:30:00,31.46,31.48,31.26,31.28,1610380.0,27.9212,27.939,27.7437,27.7615,1610380.0
2020-07-20 09:30:00,31.19,31.27,31.03,31.14,662010.0,27.6816,27.7526,27.5396,27.6372,662010.0
2020-07-20 10:00:00,31.13,31.26,31.1,31.24,291430.0,27.6283,27.7437,27.6017,27.726,291430.0
2020-07-20 10:30:00,31.23,31.29,31.11,31.14,736300.0,27.7171,27.7703,27.6106,27.6372,736300.0
2020-07-20 11:00:00,31.14,31.24,31.1,31.23,407790.0,27.6372,27.726,27.6017,27.7171,407790.0
2020-07-20 11:30:00,31.24,31.29,31.21,31.24,601650.0,27.726,27.7703,27.6993,27.726,601650.0
2020-07-20 12:00:00,31.23,31.27,31.21,31.23,396660.0,27.7171,27.7526,27.6993,27.7171,396660.0
2020-07-20 12:30:00,31.23,31.34,31.19,31.26,931980.0,27.7171,27.8147,27.6816,27.7437,931980.0
2020-07-20 13:00:00,31.26,31.29,31.22,31.28,303400.0,27.7437,27.7703,27.7082,27.7615,303400.0
2020-07-20 13:30:00,31.28,31.38,31.26,31.37,424150.0,27.7615,27.8502,27.7437,27.8413,424150.0
2020-07-20 14:00:00,31.37,31.5,31.36,31.48,630290.0,27.8413,27.9567,27.8325,27.939,630290.0
2020-07-20 14:30:00,31.49,31.6,31.46,31.54,788680.0,27.9478,28.0455,27.9212,27.9922,788680.0
2020-07-20 15:00:00,31.53,31.64,31.49,31.61,668620.0,27.9833,28.081,27.9478,28.0543,668620.0
2020-07-20 15:30:00,31.61,31.76,31.6,31.71,1469680.0,28.0543,28.1875,28.0455,28.1431,1469680.0
2020-07-21 09:30:00,31.92,31.92,31.52,31.66,1131640.0,28.3295,28.3295,27.9745,28.0987,1131640.0
2020-07-21 10:00:00,31.65,31.67,31.41,31.46,555790.0,28.0898,28.1076,27.8768,27.9212,555790.0
2020-07-21 10:30:00,31.48,31.51,31.39,31.48,486220.0,27.939,27.9656,27.8591,27.939,486220.0
2020-07-21 11:00:00,31.47,31.51,31.37,31.5,721430.0,27.9301,27.9656,27.8413,27.9567,721430.0
2020-07-21 11:30:00,31.51,31.58,31.47,31.51,572080.0,27.9656,28.0277,27.9301,27.9656,572080.0
2020-07-21 12:00:00,31.51,31.54,31.47,31.53,393550.0,27.9656,27.9922,27.9301,27.9833,393550.0
2020-07-21 12:30:00,31.53,31.57,31.51,31.54,344260.0,27.9833,28.0188,27.9656,27.9922,344260.0
2020-07-21 13:00:00,31.54,31.59,31.49,31.58,406520.0,27.9922,28.0366,27.9478,28.0277,406520.0
2020-07-21 13:30:00,31.58,31.61,31.55,31.58,233860.0,28.0277,28.0543,28.0011,28.0277,233860.0
2020-07-21 14:00:00,31.59,31.65,31.58,31.63,303950.0,28.0366,28.0898,28.0277,28.0721,303950.0
2020-07-21 14:30:00,31.63,31.63,31.57,31.61,314030.0,28.0721,28.0721,28.0188,28.0543,314030.0
2020-07-21 15:00:00,31.61,31.64,31.41,31.43,477590.0,28.0543,28.081,27.8768,27.8946,477590.0
2020-07-21 15:30:00,31.42,31.47,31.27,31.44,1233610.0,27.8857,27.9301,27.7526,27.9035,1233610.0
2020-07-22 09:30:00,31.5,31.57,31.35,31.5,885310.0,27.9567,28.0188,27.8236,27.9567,885310.0
2020-07-22 10:00:00,31.5,31.54,31.26,31.27,682200.0,27.9567,27.9922,27.7437,27.7526,682200.0
2020-07-22 10:30:00,31.26,31.35,31.17,31.18,539440.0,27.7437,27.8236,27.6638,27.6727,539440.0
2020-07-22 11:00:00,31.17,31.21,31.04,31.14,441360.0,27.6638,27.6993,27.5485,27.6372,441360.0
2020-07-22 11:30:00,31.14,31.26,31.14,31.24,404240.0,27.6372,27.7437,27.6372,27.726,404240.0
2020-07-22 12:00:00,31.23,31.31,31.19,31.28,402020.0,27.7171,27.7881,27.6816,27.7615,402020.0
2020-07-22 12:30:00,31.27,31.29,31.16,31.21,272760.0,27.7526,27.7703,27.655,27.6993,272760.0
2020-07-22 13:00:00,31.19,31.28,31.14,31.27,427650.0,27.6816,27.7615,27.6372,27.7526,427650.0
2020-07-22 13:30:00,31.27,31.28,31.17,31.17,301710.0,27.7526,27.7615,27.6638,27.6638,301710.0
2020-07-22 14:00:00,31.18,31.3,31.18,31.28,306830.0,27.6727,27.7792,27.6727,27.7615,306830.0
2020-07-22 14:30:00,31.29,31.32,31.25,31.27,353190.0,27.7703,27.797,27.7348,27.7526,353190.0
2020-07-22 15:00:00,31.28,31.38,31.26,31.29,519310.0,27.7615,27.8502,27.7437,27.7703,519310.0
2020-07-22 15:30:00,31.29,31.45,31.28,31.37,1121330.0,27.7703,27.9123,27.7615,27.8413,1121330.0
2020-07-23 09:30:00,31.35,31.47,31.23,31.44,582970.0,27.8236,27.9301,27.7171,27.9035,582970.0
2020-07-23 10:00:00,31.44,31.51,31.27,31.27,1272670.0,27.9035,27.9656,27.7526,27.7526,1272670.0
2020-07-23 10:30:00,31.29,31.52,31.28,31.5,463200.0,27.7703,27.9745,27.7615,27.9567,463200.0
2020-07-23 11:00:00,31.51,31.61,31.43,31.59,692590.0,27.9656,28.0543,27.8946,28.0366,692590.0
2020-07-23 11:30:00,31.59,31.61,31.49,31.51,825790.0,28.0366,28.0543,27.9478,27.9656,825790.0
2020-07-23 12:00:00,31.51,31.51,31.25,31.27,490940.0,27.9656,27.9656,27.7348,27.7526,490940.0
2020-07-23 12:30:00,31.28,31.29,31.19,31.25,397550.0,27.7615,27.7703,27.6816,27.7348,397550.0
2020-07-23 13:00:00,31.24,31.33,31.24,31.32,996250.0,27.726,27.8058,27.726,27.797,996250.0
2020-07-23 13:30:00,31.31,31.33,30.97,31.08,730030.0,27.7881,27.8058,27.4863,27.584,730030.0
2020-07-23 14:00:00,31.07,31.07,30.86,30.97,505880.0,27.5751,27.5751,27.3887,27.4863,505880.0
2020-07-23 14:30:00,30.97,31.06,30.84,31.06,543400.0,27.4863,27.5662,27.371,27.5662,543400.0
2020-07-23 15:00:00,31.08,31.08,30.9,30.95,845660.0,27.584,27.584,27.4242,27.4686,845660.0
2020-07-23 15:30:00,30.95,31.01,30.86,30.97,2291060.0,27.4686,27.5218,27.3887,27.4863,2291060.0
2020-07-24 09:30:00,30.66,30.81,30.42,30.74,1495670.0,27.2112,27.3443,26.9982,27.2822,1495670.0
2020-07-24 10:00:00,30.76,30.99,30.72,30.93,1382100.0,27.3,27.5041,27.2645,27.4508,1382100.0
2020-07-24 10:30:00,30.95,30.98,30.79,30.95,365570.0,27.4686,27.4952,27.3266,27.4686,365570.0
2020-07-24 11:00:00,30.95,31.05,30.92,31.02,394440.0,27.4686,27.5573,27.442,27.5307,394440.0
2020-07-24 11:30:00,31.03,31.09,30.9,31.0,337020.0,27.5396,27.5928,27.4242,27.513,337020.0
2020-07-24 12:00:00,31.01,31.03,30.85,30.88,408140.0,27.5218,27.5396,27.3798,27.4065,408140.0
2020-07-24 12:30:00,30.89,30.91,30.73,30.75,258650.0,27.4153,27.4331,27.2733,27.2911,258650.0
2020-07-24 13:00:00,30.73,30.76,30.58,30.73,410410.0,27.2733,27.3,27.1402,27.2733,410410.0
2020-07-24 13:30:00,30.72,30.87,30.7,30.86,293030.0,27.2645,27.3976,27.2467,27.3887,293030.0
2020-07-24 14:00:00,30.84,30.92,30.83,30.89,250130.0,27.371,27.442,27.3621,27.4153,250130.0
2020-07-24 14:30:00,30.88,30.88,30.76,30.79,263480.0,27.4065,27.4065,27.3,27.3266,263480.0
2020-07-24 15:00:00,30.78,30.86,30.61,30.64,569830.0,27.3177,27.3887,27.1668,27.1935,569830.0
2020-07-24 15:30:00,30.63,30.67,30.51,30.58,2139240.0,27.1846,27.2201,27.0781,27.1402,2139240.0
2020-07-27 09:30:00,30.83,31.19,30.76,31.15,2056740.0,27.3621,27.6816,27.3,27.6461,2056740.0
2020-07-27 10:00:00,31.17,31.2,30.99,31.04,1067490.0,27.6638,27.6905,27.5041,27.5485,1067490.0
2020-07-27 10:30:00,31.04,31.07,30.97,30.99,431110.0,27.5485,27.5751,27.4863,27.5041,431110.0
2020-07-27 11:00:00,30.98,31.0,30.83,30.84,459520.0,27.4952,27.513,27.3621,27.371,459520.0
2020-07-27 11:30:00,30.84,30.88,30.75,30.85,929740.0,27.371,27.4065,27.2911,27.3798,929740.0
2020-07-27 12:00:00,30.84,30.87,30.8,30.83,1218490.0,27.371,27.3976,27.3355,27.3621,1218490.0
2020-07-27 12:30:00,30.83,30.96,30.8,30.94,553380.0,27.3621,27.4775,27.3355,27.4597,553380.0
2020-07-27 13:00:00,30.94,30.97,30.91,30.97,468260.0,27.4597,27.4863,27.4331,27.4863,468260.0
2020-07-27 13:30:00,30.97,31.08,30.96,31.08,510560.0,27.4863,27.584,27.4775,27.584,510560.0
2020-07-27 14:00:00,31.08,31.11,31.0,31.07,286560.0,27.584,27.6106,27.513,27.5751,286560.0
2020-07-27 14:30:00,31.08,31.08,30.98,31.02,293810.0,27.584,27.584,27.4952,27.5307,293810.0
2020-07-27 15:00:00,31.01,31.13,31.0,31.12,1123980.0,27.5218,27.6283,27.513,27.6195,1123980.0
2020-07-27 15:30:00,31.12,31.3,31.12,31.28,2586100.0,27.6195,27.7792,27.6195,27.7615,2586100.0
2020-07-28 09:30:00,31.12,31.21,30.62,30.68,1207080.0,27.6195,27.6993,27.1757,27.229,1207080.0
2020-07-28 10:00:00,30.67,30.83,30.63,30.79,397230.0,27.2201,27.3621,27.1846,27.3266,397230.0
2020-07-28 10:30:00,30.79,30.88,30.71,30.85,446290.0,27.3266,27.4065,27.2556,27.3798,446290.0
2020-07-28 11:00:00,30.86,31.0,30.79,30.97,606130.0,27.3887,27.513,27.3266,27.4863,606130.0
2020-07-28 11:30:00,30.97,30.98,30.89,30.92,309290.0,27.4863,27.4952,27.4153,27.442,309290.0
2020-07-28 12:00:00,30.91,30.93,30.86,30.91,373910.0,27.4331,27.4508,27.3887,27.4331,373910.0
2020-07-28 12:30:00,30.92,30.97,30.9,30.95,296930.0,27.442,27.4863,27.4242,27.4686,296930.0
2020-07-28 13:00:00,30.95,31.01,30.92,31.0,423100.0,27.4686,27.5218,27.442,27.513,423100.0
2020-07-28 13:30:00,31.01,31.05,30.96,30.96,279930.0,27.5218,27.5573,27.4775,27.4775,279930.0
2020-07-28 14:00:00,30.98,31.01,30.95,30.98,315750.0,27.4952,27.5218,27.4686,27.4952,315750.0
2020-07-28 14:30:00,30.97,30.98,30.88,30.9,703050.0,27.4863,27.4952,27.4065,27.4242,703050.0
2020-07-28 15:00:00,30.9,30.91,30.73,30.74,632200.0,27.4242,27.4331,27.2733,27.2822,632200.0
2020-07-28 15:30:00,30.73,30.8,30.71,30.75,2047680.0,27.2733,27.3355,27.2556,27.2911,2047680.0
2020-07-29 09:30:00,30.91,31.12,30.82,30.93,1463960.0,27.4331,27.6195,27.3532,27.4508,1463960.0
2020-07-29 10:00:00,30.94,31.09,30.93,31.0,535640.0,27.4597,27.5928,27.4508,27.513,535640.0
2020-07-29 10:30:00,31.0,31.03,30.9,30.92,490180.0,27.513,27.5396,27.4242,27.442,490180.0
2020-07-29 11:00:00,30.92,30.95,30.88,30.94,663370.0,27.442,27.4686,27.4065,27.4597,663370.0
2020-07-29 11:30:00,30.92,30.93,30.8,30.82,461230.0,27.442,27.4508,27.3355,27.3532,461230.0
2020-07-29 12:00:00,30.81,30.84,30.75,30.83,427060.0,27.3443,27.371,27.2911,27.3621,427060.0
2020-07-29 12:30:00,30.82,30.87,30.8,30.85,341370.0,27.3532,27.3976,27.3355,27.3798,341370.0
2020-07-29 13:00:00,30.85,30.87,30.78,30.82,266870.0,27.3798,27.3976,27.3177,27.3532,266870.0
2020-07-29 13:30:00,30.81,30.81,30.75,30.75,218220.0,27.3443,27.3443,27.2911,27.2911,218220.0
2020-07-29 14:00:00,30.76,30.9,30.74,30.89,365070.0,27.3,27.4242,27.2822,27.4153,365070.0
2020-07-29 14:30:00,30.9,31.09,30.89,30.96,704310.0,27.4242,27.5928,27.4153,27.4775,704310.0
2020-07-29 15:00:00,30.97,30.97,30.82,30.93,479890.0,27.4863,27.4863,27.3532,27.4508,479890.0
2020-07-29 15:30:00,30.94,31.0,30.78,30.89,2156400.0,27.4597,27.513,27.3177,27.4153,2156400.0
2020-07-30 09:30:00,30.62,30.98,30.6,30.73,1203300.0,27.1757,27.4952,27.158,27.2733,1203300.0
2020-07-30 10:00:00,30.77,30.88,30.67,30.74,1198200.0,27.3088,27.4065,27.2201,27.2822,1198200.0
2020-07-30 10:30:00,30.73,30.85,30.67,30.85,889560.0,27.2733,27.3798,27.2201,27.3798,889560.0
2020-07-30 11:00:00,30.84,30.88,30.74,30.76,843690.0,27.371,27.4065,27.2822,27.3,843690.0
2020-07-30 11:30:00,30.75,30.95,30.74,30.91,1163340.0,27.2911,27.4686,27.2822,27.4331,1163340.0
2020-07-30 12:00:00,30.91,31.07,30.9,31.01,969390.0,27.4331,27.5751,27.4242,27.5218,969390.0
2020-07-30 12:30:00,31.02,31.04,31.0,31.03,449850.0,27.5307,27.5485,27.513,27.5396,449850.0
2020-07-30 13:00:00,31.03,31.11,31.01,31.07,521950.0,27.5396,27.6106,27.5218,27.5751,521950.0
2020-07-30 13:30:00,31.06,31.14,31.0,31.14,504410.0,27.5662,27.6372,27.513,27.6372,504410.0
2020-07-30 14:00:00,31.14,31.15,31.06,31.07,456040.0,27.6372,27.6461,27.5662,27.5751,456040.0
2020-07-30 14:30:00,31.08,31.19,31.07,31.17,365810.0,27.584,27.6816,27.5751,27.6638,365810.0
2020-07-30 15:00:00,31.17,31.29,31.11,31.23,801270.0,27.6638,27.7703,27.6106,27.7171,801270.0
2020-07-30 15:30:00,31.23,31.26,31.14,31.21,1225380.0,27.7171,27.7437,27.6372,27.6993,1225380.0
2020-07-31 09:30:00,31.47,31.69,31.25,31.35,1569160.0,27.9301,28.1253,27.7348,27.8236,1569160.0
2020-07-31 10:00:00,31.35,31.44,31.15,31.15,1469040.0,27.8236,27.9035,27.6461,27.6461,1469040.0
2020-07-31 10:30:00,31.15,31.32,31.14,31.29,1084310.0,27.6461,27.797,27.6372,27.7703,1084310.0
2020-07-31 11:00:00,31.31,31.76,31.28,31.74,1369970.0,27.7881,28.1875,27.7615,28.1697,1369970.0
2020-07-31 11:30:00,31.74,31.84,31.61,31.66,1730640.0,28.1697,28.2585,28.0543,28.0987,1730640.0
2020-07-31 12:00:00,31.65,31.66,31.37,31.45,812910.0,28.0898,28.0987,27.8413,27.9123,812910.0
2020-07-31 12:30:00,31.44,31.45,31.26,31.35,642690.0,27.9035,27.9123,27.7437,27.8236,642690.0
2020-07-31 13:00:00,31.35,31.5,31.34,31.48,608520.0,27.8236,27.9567,27.8147,27.939,608520.0
2020-07-31 13:30:00,31.46,31.51,31.42,31.43,628960.0,27.9212,27.9656,27.8857,27.8946,628960.0
2020-07-31 14:00:00,31.42,31.47,31.31,31.4,441840.0,27.8857,27.9301,27.7881,27.868,441840.0
2020-07-31 14:30:00,31.41,31.53,31.41,31.5,559560.0,27.8768,27.9833,27.8768,27.9567,559560.0
2020-07-31 15:00:00,31.5,31.65,31.5,31.54,834570.0,27.9567,28.0898,27.9567,27.9922,834570.0
2020-07-31 15:30:00,31.53,31.69,31.5,31.67,1458010.0,27.9833,28.1253,27.9567,28.1076,1458010.0
2020-08-03 09:30:00,31.8,32.1,31.73,32.06,1970740.0,28.223,28.4892,28.1608,28.4537,1970740.0
2020-08-03 10:00:00,32.07,32.35,32.06,32.16,1366100.0,28.4626,28.7111,28.4537,28.5425,1366100.0
2020-08-03 10:30:00,32.17,32.26,32.12,32.15,632430.0,28.5513,28.6312,28.507,28.5336,632430.0
2020-08-03 11:00:00,32.14,32.31,32.14,32.22,557520.0,28.5247,28.6756,28.5247,28.5957,557520.0
2020-08-03 11:30:00,32.23,32.29,32.17,32.2,405240.0,28.6046,28.6579,28.5513,28.578,405240.0
2020-08-03 12:00:00,32.19,32.25,32.13,32.13,468130.0,28.5691,28.6223,28.5158,28.5158,468130.0
2020-08-03 12:30:00,32.12,32.17,32.06,32.13,335640.0,28.507,28.5513,28.4537,28.5158,335640.0
2020-08-03 13:00:00,32.12,32.18,32.12,32.14,350400.0,28.507,28.5602,28.507,28.5247,350400.0
2020-08-03 13:30:00,32.14,32.16,32.04,32.04,404030.0,28.5247,28.5425,28.436,28.436,404030.0
2020-08-03 14:00:00,32.04,32.14,32.01,32.12,338270.0,28.436,28.5247,28.4093,28.507,338270.0
2020-08-03 14:30:00,32.13,32.14,32.01,32.07,374690.0,28.5158,28.5247,28.4093,28.4626,374690.0
2020-08-03 15:00:00,32.06,32.12,32.01,32.05,530470.0,28.4537,28.507,28.4093,28.4448,530470.0
2020-08-03 15:30:00,32.05,32.15,31.93,32.12,1675740.0,28.4448,28.5336,28.3383,28.507,1675740.0
2020-08-04 09:30:00,32.05,32.24,32.04,32.14,1133240.0,28.4448,28.6135,28.436,28.5247,1133240.0
2020-08-04 10:00:00,32.15,32.18,32.05,32.06,539000.0,28.5336,28.5602,28.4448,28.4537,539000.0
2020-08-04 10:30:00,32.06,32.55,32.04,32.46,1775560.0,28.4537,28.8886,28.436,28.8087,1775560.0
2020-08-04 11:00:00,32.46,32.49,32.4,32.47,758590.0,28.8087,28.8354,28.7555,28.8176,758590.0
2020-08-04 11:30:00,32.47,32.64,32.47,32.59,1963330.0,28.8176,28.9685,28.8176,28.9241,1963330.0
2020-08-04 12:00:00,32.59,32.59,32.45,32.57,780410.0,28.9241,28.9241,28.7999,28.9064,780410.0
2020-08-04 12:30:00,32.57,32.65,32.56,32.64,1007900.0,28.9064,28.9774,28.8975,28.9685,1007900.0
2020-08-04 13:00:00,32.64,32.7,32.56,32.62,727100.0,28.9685,29.0217,28.8975,28.9507,727100.0
2020-08-04 13:30:00,32.62,32.69,32.56,32.67,526650.0,28.9507,29.0129,28.8975,28.9951,526650.0
2020-08-04 14:00:00,32.67,32.7,32.6,32.62,590050.0,28.9951,29.0217,28.933,28.9507,590050.0
2020-08-04 14:30:00,32.62,32.66,32.51,32.66,734530.0,28.9507,28.9862,28.8531,28.9862,734530.0
2020-08-04 15:00:00,32.65,32.73,32.61,32.73,869430.0,28.9774,29.0484,28.9419,29.0484,869430.0
2020-08-04 15:30:00,32.73,32.86,32.66,32.86,2362880.0,29.0484,29.1637,28.9862,29.1637,2362880.0
2020-08-05 09:30:00,32.8,33.08,32.62,33.05,2281650.0,29.1105,29.359,28.9507,29.3324,2281650.0
2020-08-05 10:00:00,33.06,33.16,32.71,33.12,1630230.0,29.3412,29.43,29.0306,29.3945,1630230.0
2020-08-05 10:30:00,33.13,33.14,32.74,32.74,1095590.0,29.4034,29.4122,29.0572,29.0572,1095590.0
2020-08-05 11:00:00,32.75,32.89,32.67,32.67,629720.0,29.0661,29.1904,28.9951,28.9951,629720.0
2020-08-05 11:30:00,32.66,32.82,32.62,32.73,567650.0,28.9862,29.1282,28.9507,29.0484,567650.0
2020-08-05 12:00:00,32.73,32.76,32.61,32.62,434790.0,29.0484,29.075,28.9419,28.9507,434790.0
2020-08-05 12:30:00,32.62,32.71,32.58,32.59,555620.0,28.9507,29.0306,28.9152,28.9241,555620.0
2020-08-05 13:00:00,32.59,32.86,32.58,32.83,1317520.0,28.9241,29.1637,28.9152,29.1371,1317520.0
2020-08-05 13:30:00,32.84,32.88,32.76,32.88,535780.0,29.146,29.1815,29.075,29.1815,535780.0
2020-08-05 14:00:00,32.88,32.94,32.85,32.93,705420.0,29.1815,29.2347,29.1549,29.2259,705420.0
2020-08-05 14:30:00,32.93,32.98,32.83,32.86,744680.0,29.2259,29.2702,29.1371,29.1637,744680.0
2020-08-05 15:00:00,32.85,32.9,32.8,32.82,1150900.0,29.1549,29.1992,29.1105,29.1282,1150900.0
2020-08-05 15:30:00,32.82,32.99,32.77,32.97,1629830.0,29.1282,29.2791,29.0839,29.2614,1629830.0
2020-08-06 09:30:00,32.78,32.84,32.59,32.75,781680.0,29.0927,29.146,28.9241,29.0661,781680.0
2020-08-06 10:00:00,32.73,32.92,32.66,32.84,540290.0,29.0484,29.217,28.9862,29.146,540290.0
2020-08-06 10:30:00,32.84,32.86,32.54,32.64,806030.0,29.146,29.1637,28.8797,28.9685,806030.0
2020-08-06 11:00:00,32.65,32.76,32.63,32.73,342550.0,28.9774,29.075,28.9596,29.0484,342550.0
2020-08-06 11:30:00,32.72,32.79,32.7,32.72,376180.0,29.0395,29.1016,29.0217,29.0395,376180.0
2020-08-06 12:00:00,32.73,32.84,32.73,32.83,543950.0,29.0484,29.146,29.0484,29.1371,543950.0
2020-08-06 12:30:00,32.82,32.88,32.78,32.86,204860.0,29.1282,29.1815,29.0927,29.1637,204860.0
2020-08-06 13:00:00,32.86,32.87,32.78,32.79,220180.0,29.1637,29.1726,29.0927,29.1016,220180.0
2020-08-06 13:30:00,32.8,32.83,32.74,32.79,212980.0,29.1105,29.1371,29.0572,29.1016,212980.0
2020-08-06 14:00:00,32.79,32.99,32.78,32.99,515060.0,29.1016,29.2791,29.0927,29.2791,515060.0
2020-08-06 14:30:00,32.99,33.09,32.97,32.98,700610.0,29.2791,29.3679,29.2614,29.2702,700610.0
2020-08-06 15:00:00,32.98,33.09,32.96,32.97,657960.0,29.2702,29.3679,29.2525,29.2614,657960.0
2020-08-06 15:30:00,32.97,32.98,32.86,32.92,1400340.0,29.2614,29.2702,29.1637,29.217,1400340.0
2020-08-07 09:30:00,32.84,32.97,32.79,32.85,887000.0,29.146,29.2614,29.1016,29.1549,887000.0
2020-08-07 10:00:00,32.89,32.89,32.66,32.81,564330.0,29.1904,29.1904,28.9862,29.1194,564330.0
2020-08-07 10:30:00,32.82,32.85,32.73,32.8,417000.0,29.1282,29.1549,29.0484,29.1105,417000.0
2020-08-07 11:00:00,32.81,32.82,32.6,32.6,375380.0,29.1194,29.1282,28.933,28.933,375380.0
2020-08-07 11:30:00,32.6,32.67,32.5,32.5,502540.0,28.933,28.9951,28.8442,28.8442,502540.0
2020-08-07 12:00:00,32.5,32.56,32.46,32.56,397360.0,28.8442,28.8975,28.8087,28.8975,397360.0
2020-08-07 12:30:00,32.56,32.56,32.34,32.34,339950.0,28.8975,28.8975,28.7022,28.7022,339950.0
2020-08-07 13:00:00,32.34,32.35,32.15,32.33,582320.0,28.7022,28.7111,28.5336,28.6934,582320.0
2020-08-07 13:30:00,32.32,32.42,32.24,32.28,484550.0,28.6845,28.7732,28.6135,28.649,484550.0
2020-08-07 14:00:00,32.28,32.37,32.23,32.26,459260.0,28.649,28.7289,28.6046,28.6312,459260.0
2020-08-07 14:30:00,32.26,32.36,32.23,32.35,336250.0,28.6312,28.72,28.6046,28.7111,336250.0
2020-08-07 15:00:00,32.34,32.46,32.32,32.39,594070.0,28.7022,28.8087,28.6845,28.7466,594070.0
2020-08-07 15:30:00,32.39,32.6,32.39,32.59,1633840.0,28.7466,28.933,28.7466,28.9241,1633840.0
2020-08-10 09:30:00,32.32,32.68,32.32,32.62,728010.0,28.6845,29.004,28.6845,28.9507,728010.0
2020-08-10 10:00:00,32.63,32.7,32.58,32.66,323520.0,28.9596,29.0217,28.9152,28.9862,323520.0
2020-08-10 10:30:00,32.67,32.67,32.42,32.42,291520.0,28.9951,28.9951,28.7732,28.7732,291520.0
2020-08-10 11:00:00,32.44,32.56,32.41,32.52,435050.0,28.791,28.8975,28.7644,28.862,435050.0
2020-08-10 11:30:00,32.53,32.63,32.45,32.56,738310.0,28.8709,28.9596,28.7999,28.8975,738310.0
2020-08-10 12:00:00,32.55,32.62,32.54,32.54,215290.0,28.8886,28.9507,28.8797,28.8797,215290.0
2020-08-10 12:30:00,32.55,32.81,32.55,32.78,382710.0,28.8886,29.1194,28.8886,29.0927,382710.0
2020-08-10 13:00:00,32.78,32.84,32.77,32.83,243370.0,29.0927,29.146,29.0839,29.1371,243370.0
2020-08-10 13:30:00,32.84,32.85,32.8,32.84,531930.0,29.146,29.1549,29.1105,29.146,531930.0
2020-08-10 14:00:00,32.85,32.88,32.83,32.87,241210.0,29.1549,29.1815,29.1371,29.1726,241210.0
2020-08-10 14:30:00,32.88,32.88,32.77,32.88,286020.0,29.1815,29.1815,29.0839,29.1815,286020.0
2020-08-10 15:00:00,32.88,32.93,32.79,32.81,483040.0,29.1815,29.2259,29.1016,29.1194,483040.0
2020-08-10 15:30:00,32.81,32.81,32.69,32.74,1035320.0,29.1194,29.1194,29.0129,29.0572,1035320.0
2020-08-11 09:30:00,32.76,33.01,32.66,32.82,878010.0,29.075,29.2969,28.9862,29.1282,878010.0
2020-08-11 10:00:00,32.84,32.89,32.76,32.82,730980.0,29.146,29.1904,29.075,29.1282,730980.0
2020-08-11 10:30:00,32.82,32.92,32.76,32.84,457990.0,29.1282,29.217,29.075,29.146,457990.0
2020-08-11 11:00:00,32.84,32.89,32.81,32.89,405590.0,29.146,29.1904,29.1194,29.1904,405590.0
2020-08-11 11:30:00,32.89,32.89,32.76,32.77,227210.0,29.1904,29.1904,29.075,29.0839,227210.0
2020-08-11 12:00:00,32.78,32.96,32.76,32.93,355090.0,29.0927,29.2525,29.075,29.2259,355090.0
2020-08-11 12:30:00,32.92,33.03,32.88,32.98,612150.0,29.217,29.3146,29.1815,29.2702,612150.0
2020-08-11 13:00:00,32.98,33.32,32.98,33.31,2167990.0,29.2702,29.572,29.2702,29.5631,2167990.0
2020-08-11 13:30:00,33.31,33.33,33.21,33.28,847860.0,29.5631,29.5809,29.4744,29.5365,847860.0
2020-08-11 14:00:00,33.28,33.31,33.16,33.16,513850.0,29.5365,29.5631,29.43,29.43,513850.0
2020-08-11 14:30:00,33.16,33.18,33.04,33.06,664440.0,29.43,29.4477,29.3235,29.3412,664440.0
2020-08-11 15:00:00,33.05,33.07,32.62,32.7,1028140.0,29.3324,29.3501,28.9507,29.0217,1028140.0
2020-08-11 15:30:00,32.71,32.73,32.28,32.4,3075050.0,29.0306,29.0484,28.649,28.7555,3075050.0
2020-08-12 09:30:00,32.62,32.96,32.54,32.93,821950.0,28.9507,29.2525,28.8797,29.2259,821950.0
2020-08-12 10:00:00,32.91,33.15,32.86,33.15,522730.0,29.2081,29.4211,29.1637,29.4211,522730.0
2020-08-12 10:30:00,33.14,33.28,33.12,33.25,1015090.0,29.4122,29.5365,29.3945,29.5099,1015090.0
2020-08-12 11:00:00,33.25,33.33,33.24,33.28,610120.0,29.5099,29.5809,29.501,29.5365,610120.0
2020-08-12 11:30:00,33.27,33.55,33.26,33.53,1513340.0,29.5276,29.7761,29.5187,29.7584,1513340.0
2020-08-12 12:00:00,33.53,33.59,33.49,33.51,1122810.0,29.7584,29.8116,29.7229,29.7406,1122810.0
2020-08-12 12:30:00,33.52,33.55,33.37,33.37,474830.0,29.7495,29.7761,29.6164,29.6164,474830.0
2020-08-12 13:00:00,33.39,33.46,33.31,33.34,573590.0,29.6341,29.6962,29.5631,29.5897,573590.0
2020-08-12 13:30:00,33.34,33.52,33.34,33.49,459910.0,29.5897,29.7495,29.5897,29.7229,459910.0
2020-08-12 14:00:00,33.49,33.54,33.43,33.43,428570.0,29.7229,29.7672,29.6696,29.6696,428570.0
2020-08-12 14:30:00,33.42,33.43,33.36,33.4,580720.0,29.6607,29.6696,29.6075,29.643,580720.0
2020-08-12 15:00:00,33.39,33.43,33.32,33.36,477100.0,29.6341,29.6696,29.572,29.6075,477100.0
2020-08-12 15:30:00,33.37,33.45,33.26,33.34,1265950.0,29.6164,29.6874,29.5187,29.5897,1265950.0
2020-08-13 09:30:00,33.22,33.24,33.01,33.22,1261670.0,29.4832,29.501,29.2969,29.4832,1261670.0
2020-08-13 10:00:00,33.23,33.27,32.93,33.02,635220.0,29.4921,29.5276,29.2259,29.3057,635220.0
2020-08-13 10:30:00,32.99,33.28,32.99,33.27,574830.0,29.2791,29.5365,29.2791,29.5276,574830.0
2020-08-13 11:00:00,33.26,33.34,33.13,33.13,409130.0,29.5187,29.5897,29.4034,29.4034,409130.0
2020-08-13 11:30:00,33.13,33.18,33.0,33.11,1135850.0,29.4034,29.4477,29.288,29.3856,1135850.0
2020-08-13 12:00:00,33.12,33.19,33.12,33.17,230260.0,29.3945,29.4566,29.3945,29.4389,230260.0
2020-08-13 12:30:00,33.17,33.23,33.17,33.18,210950.0,29.4389,29.4921,29.4389,29.4477,210950.0
2020-08-13 13:00:00,33.18,33.21,32.97,33.01,875970.0,29.4477,29.4744,29.2614,29.2969,875970.0
2020-08-13 13:30:00,33.01,33.08,32.94,33.05,486930.0,29.2969,29.359,29.2347,29.3324,486930.0
2020-08-13 14:00:00,33.05,33.05,32.87,32.92,519550.0,29.3324,29.3324,29.1726,29.217,519550.0
2020-08-13 14:30:00,32.94,32.98,32.79,32.85,468740.0,29.2347,29.2702,29.1016,29.1549,468740.0
2020-08-13 15:00:00,32.86,32.99,32.84,32.97,345270.0,29.1637,29.2791,29.146,29.2614,345270.0
2020-08-13 15:30:00,32.98,33.0,32.87,32.94,1547080.0,29.2702,29.288,29.1726,29.2347,1547080.0
2020-08-14 09:30:00,32.8,32.99,32.66,32.8,1063570.0,29.1105,29.2791,28.9862,29.1105,1063570.0
2020-08-14 10:00:00,32.79,32.87,32.6,32.63,645330.0,29.1016,29.1726,28.933,28.9596,645330.0
2020-08-14 10:30:00,32.64,32.77,32.61,32.66,319790.0,28.9685,29.0839,28.9419,28.9862,319790.0
2020-08-14 11:00:00,32.65,32.85,32.6,32.84,283410.0,28.9774,29.1549,28.933,29.146,283410.0
2020-08-14 11:30:00,32.83,32.84,32.68,32.74,270940.0,29.1371,29.146,29.004,29.0572,270940.0
2020-08-14 12:00:00,32.74,32.81,32.71,32.75,205080.0,29.0572,29.1194,29.0306,29.0661,205080.0
2020-08-14 12:30:00,32.74,32.84,32.74,32.76,212400.0,29.0572,29.146,29.0572,29.075,212400.0
2020-08-14 13:00:00,32.74,32.8,32.69,32.77,191340.0,29.0572,29.1105,29.0129,29.0839,191340.0
2020-08-14 13:30:00,32.77,32.79,32.71,32.77,279780.0,29.0839,29.1016,29.0306,29.0839,279780.0
2020-08-14 14:00:00,32.76,32.78,32.7,32.77,290040.0,29.075,29.0927,29.0217,29.0839,290040.0
2020-08-14 14:30:00,32.78,32.81,32.73,32.74,227200.0,29.0927,29.1194,29.0484,29.0572,227200.0
2020-08-14 15:00:00,32.74,32.77,32.67,32.7,353430.0,29.0572,29.0839,28.9951,29.0217,353430.0
2020-08-14 15:30:00,32.7,32.8,32.64,32.78,874640.0,29.0217,29.1105,28.9685,29.0927,874640.0
2020-08-17 09:30:00,32.99,33.13,32.9,33.01,787380.0,29.2791,29.4034,29.1992,29.2969,787380.0
2020-08-17 10:00:00,33.02,33.11,32.94,33.03,352030.0,29.3057,29.3856,29.2347,29.3146,352030.0
2020-08-17 10:30:00,33.06,33.1,32.96,33.08,233110.0,29.3412,29.3767,29.2525,29.359,233110.0
2020-08-17 11:00:00,33.06,33.16,33.01,33.12,265990.0,29.3412,29.43,29.2969,29.3945,265990.0
2020-08-17 11:30:00,33.11,33.11,32.94,32.98,290180.0,29.3856,29.3856,29.2347,29.2702,290180.0
2020-08-17 12:00:00,32.98,33.03,32.97,33.02,158100.0,29.2702,29.3146,29.2614,29.3057,158100.0
2020-08-17 12:30:00,33.01,33.18,33.01,33.12,287490.0,29.2969,29.4477,29.2969,29.3945,287490.0
2020-08-17 13:00:00,33.13,33.15,33.1,33.1,97560.0,29.4034,29.4211,29.3767,29.3767,97560.0
2020-08-17 13:30:00,33.12,33.14,33.09,33.11,146320.0,29.3945,29.4122,29.3679,29.3856,146320.0
2020-08-17 14:00:00,33.11,33.16,33.09,33.12,350590.0,29.3856,29.43,29.3679,29.3945,350590.0
2020-08-17 14:30:00,33.12,33.14,33.08,33.12,333290.0,29.3945,29.4122,29.359,29.3945,333290.0
2020-08-17 15:00:00,33.11,33.11,33.02,33.04,588970.0,29.3856,29.3856,29.3057,29.3235,588970.0
2020-08-17 15:30:00,33.05,33.08,32.99,33.04,914800.0,29.3324,29.359,29.2791,29.3235,914800.0
2020-08-18 09:30:00,33.19,33.32,33.07,33.07,810300.0,29.4566,29.572,29.3501,29.3501,810300.0
2020-08-18 10:00:00,33.08,33.1,32.84,32.84,378780.0,29.359,29.3767,29.146,29.146,378780.0
2020-08-18 10:30:00,32.83,32.99,32.82,32.98,282670.0,29.1371,29.2791,29.1282,29.2702,282670.0
2020-08-18 11:00:00,32.98,33.03,32.93,32.97,231300.0,29.2702,29.3146,29.2259,29.2614,231300.0
2020-08-18 11:30:00,32.99,32.99,32.87,32.91,149920.0,29.2791,29.2791,29.1726,29.2081,149920.0
2020-08-18 12:00:00,32.9,32.94,32.88,32.9,158840.0,29.1992,29.2347,29.1815,29.1992,158840.0
2020-08-18 12:30:00,32.9,32.95,32.89,32.92,174900.0,29.1992,29.2436,29.1904,29.217,174900.0
2020-08-18 13:00:00,32.92,32.93,32.87,32.89,213060.0,29.217,29.2259,29.1726,29.1904,213060.0
2020-08-18 13:30:00,32.89,32.97,32.89,32.94,304760.0,29.1904,29.2614,29.1904,29.2347,304760.0
2020-08-18 14:00:00,32.94,32.94,32.86,32.87,292120.0,29.2347,29.2347,29.1637,29.1726,292120.0
2020-08-18 14:30:00,32.87,32.87,32.81,32.83,247810.0,29.1726,29.1726,29.1194,29.1371,247810.0
2020-08-18 15:00:00,32.83,32.89,32.82,32.88,247500.0,29.1371,29.1904,29.1282,29.1815,247500.0
2020-08-18 15:30:00,32.87,32.9,32.84,32.86,869570.0,29.1726,29.1992,29.146,29.1637,869570.0
2020-08-19 09:30:00,32.95,33.29,32.91,33.12,1142960.0,29.2436,29.5454,29.2081,29.3945,1142960.0
2020-08-19 10:00:00,33.13,33.22,33.11,33.21,427410.0,29.4034,29.4832,29.3856,29.4744,427410.0
2020-08-19 10:30:00,33.2,33.24,33.16,33.22,152740.0,29.4655,29.501,29.43,29.4832,152740.0
2020-08-19 11:00:00,33.22,33.23,33.16,33.18,172180.0,29.4832,29.4921,29.43,29.4477,172180.0
2020-08-19 11:30:00,33.19,33.31,33.19,33.29,544520.0,29.4566,29.5631,29.4566,29.5454,544520.0
2020-08-19 12:00:00,33.29,33.31,33.25,33.27,192880.0,29.5454,29.5631,29.5099,29.5276,192880.0
2020-08-19 12:30:00,33.27,33.27,33.18,33.22,247540.0,29.5276,29.5276,29.4477,29.4832,247540.0
2020-08-19 13:00:00,33.23,33.26,33.21,33.25,182350.0,29.4921,29.5187,29.4744,29.5099,182350.0
2020-08-19 13:30:00,33.27,33.31,33.26,33.28,259140.0,29.5276,29.5631,29.5187,29.5365,259140.0
2020-08-19 14:00:00,33.28,33.28,32.93,32.96,382990.0,29.5365,29.5365,29.2259,29.2525,382990.0
2020-08-19 14:30:00,32.97,33.08,32.95,33.02,240560.0,29.2614,29.359,29.2436,29.3057,240560.0
2020-08-19 15:00:00,33.03,33.05,32.91,32.93,361790.0,29.3146,29.3324,29.2081,29.2259,361790.0
2020-08-19 15:30:00,32.92,33.01,32.82,32.93,1222020.0,29.217,29.2969,29.1282,29.2259,1222020.0
2020-08-20 09:30:00,32.77,32.88,32.61,32.86,545580.0,29.0839,29.1815,28.9419,29.1637,545580.0
2020-08-20 10:00:00,32.84,32.88,32.78,32.79,164600.0,29.146,29.1815,29.0927,29.1016,164600.0
2020-08-20 10:30:00,32.78,32.84,32.74,32.76,216230.0,29.0927,29.146,29.0572,29.075,216230.0
2020-08-20 11:00:00,32.76,32.79,32.63,32.73,422730.0,29.075,29.1016,28.9596,29.0484,422730.0
2020-08-20 11:30:00,32.72,32.95,32.71,32.91,384460.0,29.0395,29.2436,29.0306,29.2081,384460.0
2020-08-20 12:00:00,32.91,32.94,32.83,32.85,228030.0,29.2081,29.2347,29.1371,29.1549,228030.0
2020-08-20 12:30:00,32.85,32.86,32.82,32.83,185270.0,29.1549,29.1637,29.1282,29.1371,185270.0
2020-08-20 13:00:00,32.83,32.89,32.82,32.86,183680.0,29.1371,29.1904,29.1282,29.1637,183680.0
2020-08-20 13:30:00,32.87,32.95,32.87,32.93,351400.0,29.1726,29.2436,29.1726,29.2259,351400.0
2020-08-20 14:00:00,32.93,32.96,32.89,32.94,193390.0,29.2259,29.2525,29.1904,29.2347,193390.0
2020-08-20 14:30:00,32.94,32.96,32.91,32.92,148830.0,29.2347,29.2525,29.2081,29.217,148830.0
2020-08-20 15:00:00,32.92,32.99,32.87,32.9,245880.0,29.217,29.2791,29.1726,29.1992,245880.0
2020-08-20 15:30:00,32.9,33.0,32.85,32.88,915990.0,29.1992,29.288,29.1549,29.1815,915990.0
2020-08-21 09:30:00,32.82,32.83,32.5,32.7,1726830.0,29.1282,29.1371,28.8442,29.0217,1726830.0
2020-08-21 10:00:00,32.68,32.74,32.62,32.7,427740.0,29.004,29.0572,28.9507,29.0217,427740.0
2020-08-21 10:30:00,32.71,32.81,32.7,32.77,548990.0,29.0306,29.1194,29.0217,29.0839,548990.0
2020-08-21 11:00:00,32.77,32.77,32.63,32.73,362560.0,29.0839,29.0839,28.9596,29.0484,362560.0
2020-08-21 11:30:00,32.74,32.77,32.64,32.71,315270.0,29.0572,29.0839,28.9685,29.0306,315270.0
2020-08-21 12:00:00,32.7,32.87,32.7,32.84,217110.0,29.0217,29.1726,29.0217,29.146,217110.0
2020-08-21 12:30:00,32.84,32.9,32.83,32.9,141600.0,29.146,29.1992,29.1371,29.1992,141600.0
2020-08-21 13:00:00,32.9,32.91,32.8,32.82,138570.0,29.1992,29.2081,29.1105,29.1282,138570.0
2020-08-21 13:30:00,32.82,32.85,32.77,32.79,164540.0,29.1282,29.1549,29.0839,29.1016,164540.0
2020-08-21 14:00:00,32.81,32.89,32.78,32.88,193990.0,29.1194,29.1904,29.0927,29.1815,193990.0
2020-08-21 14:30:00,32.88,32.94,32.87,32.93,226430.0,29.1815,29.2347,29.1726,29.2259,226430.0
2020-08-21 15:00:00,32.93,33.0,32.92,32.95,337220.0,29.2259,29.288,29.217,29.2436,337220.0
2020-08-21 15:30:00,32.95,33.05,32.94,33.01,989520.0,29.2436,29.3324,29.2347,29.2969,989520.0
2020-08-24 09:30:00,33.2,33.46,33.2,33.4,1243850.0,29.4655,29.6962,29.4655,29.643,1243850.0
2020-08-24 10:00:00,33.4,33.62,33.38,33.54,808390.0,29.643,29.8382,29.6252,29.7672,808390.0
2020-08-24 10:30:00,33.54,33.54,33.25,33.33,566520.0,29.7672,29.7672,29.5099,29.5809,566520.0
2020-08-24 11:00:00,33.32,33.41,33.32,33.34,262370.0,29.572,29.6519,29.572,29.5897,262370.0
2020-08-24 11:30:00,33.34,33.38,33.28,33.28,258030.0,29.5897,29.6252,29.5365,29.5365,258030.0
2020-08-24 12:00:00,33.27,33.33,33.24,33.25,246850.0,29.5276,29.5809,29.501,29.5099,246850.0
2020-08-24 12:30:00,33.24,33.28,33.23,33.24,175580.0,29.501,29.5365,29.4921,29.501,175580.0
2020-08-24 13:00:00,33.24,33.32,33.22,33.22,617510.0,29.501,29.572,29.4832,29.4832,617510.0
2020-08-24 13:30:00,33.22,33.23,33.17,33.21,175360.0,29.4832,29.4921,29.4389,29.4744,175360.0
2020-08-24 14:00:00,33.21,33.27,33.18,33.19,221040.0,29.4744,29.5276,29.4477,29.4566,221040.0
2020-08-24 14:30:00,33.19,33.2,33.11,33.17,375290.0,29.4566,29.4655,29.3856,29.4389,375290.0
2020-08-24 15:00:00,33.17,33.26,33.13,33.25,262580.0,29.4389,29.5187,29.4034,29.5099,262580.0
2020-08-24 15:30:00,33.25,33.43,33.23,33.42,926150.0,29.5099,29.6696,29.4921,29.6607,926150.0
2020-08-25 09:30:00,33.58,33.59,33.37,33.53,903070.0,29.8027,29.8116,29.6164,29.7584,903070.0
2020-08-25 10:00:00,33.52,33.54,33.33,33.4,355880.0,29.7495,29.7672,29.5809,29.643,355880.0
2020-08-25 10:30:00,33.39,33.48,33.33,33.37,348760.0,29.6341,29.714,29.5809,29.6164,348760.0
2020-08-25 11:00:00,33.35,33.39,33.3,33.36,261530.0,29.5986,29.6341,29.5542,29.6075,261530.0
2020-08-25 11:30:00,33.36,33.44,33.33,33.43,273940.0,29.6075,29.6785,29.5809,29.6696,273940.0
2020-08-25 12:00:00,33.44,33.5,33.42,33.47,304450.0,29.6785,29.7317,29.6607,29.7051,304450.0
2020-08-25 12:30:00,33.48,33.55,33.46,33.55,256910.0,29.714,29.7761,29.6962,29.7761,256910.0
2020-08-25 13:00:00,33.54,33.58,33.52,33.58,223760.0,29.7672,29.8027,29.7495,29.8027,223760.0
2020-08-25 13:30:00,33.58,33.71,33.58,33.6,823290.0,29.8027,29.9181,29.8027,29.8205,823290.0
2020-08-25 14:00:00,33.62,33.63,33.56,33.59,400300.0,29.8382,29.8471,29.785,29.8116,400300.0
2020-08-25 14:30:00,33.59,33.61,33.55,33.55,353880.0,29.8116,29.8294,29.7761,29.7761,353880.0
2020-08-25 15:00:00,33.56,33.57,33.53,33.56,532490.0,29.785,29.7939,29.7584,29.785,532490.0
2020-08-25 15:30:00,33.56,33.63,33.55,33.62,997320.0,29.785,29.8471,29.7761,29.8382,997320.0
2020-08-26 09:30:00,33.47,33.67,33.35,33.65,1091190.0,29.7051,29.8826,29.5986,29.8649,1091190.0
2020-08-26 10:00:00,33.66,33.92,33.64,33.86,737580.0,29.8737,30.1045,29.856,30.0512,737580.0
2020-08-26 10:30:00,33.86,33.95,33.8,33.8,662070.0,30.0512,30.1311,29.998,29.998,662070.0
2020-08-26 11:00:00,33.8,33.8,33.69,33.77,369150.0,29.998,29.998,29.9004,29.9714,369150.0
2020-08-26 11:30:00,33.79,34.01,33.79,33.98,650570.0,29.9891,30.1844,29.9891,30.1578,650570.0
2020-08-26 12:00:00,33.98,34.13,33.98,34.08,645370.0,30.1578,30.2909,30.1578,30.2465,645370.0
2020-08-26 12:30:00,34.08,34.1,34.0,34.02,488650.0,30.2465,30.2643,30.1755,30.1933,488650.0
2020-08-26 13:00:00,34.02,34.06,34.0,34.05,336030.0,30.1933,30.2288,30.1755,30.2199,336030.0
2020-08-26 13:30:00,34.05,34.11,34.03,34.1,396740.0,30.2199,30.2731,30.2021,30.2643,396740.0
2020-08-26 14:00:00,34.1,34.15,34.09,34.11,370650.0,30.2643,30.3086,30.2554,30.2731,370650.0
2020-08-26 14:30:00,34.14,34.14,33.91,33.92,533880.0,30.2998,30.2998,30.0956,30.1045,533880.0
2020-08-26 15:00:00,33.92,34.09,33.92,34.05,448050.0,30.1045,30.2554,30.1045,30.2199,448050.0
2020-08-26 15:30:00,34.06,34.06,33.96,33.97,1135770.0,30.2288,30.2288,30.14,30.1489,1135770.0
2020-08-27 09:30:00,34.05,34.12,33.82,33.88,1160220.0,30.2199,30.282,30.0157,30.069,1160220.0
2020-08-27 10:00:00,33.89,34.0,33.64,34.0,587900.0,30.0779,30.1755,29.856,30.1755,587900.0
2020-08-27 10:30:00,34.0,34.07,33.92,34.06,444620.0,30.1755,30.2376,30.1045,30.2288,444620.0
2020-08-27 11:00:00,34.06,34.13,33.95,33.99,410240.0,30.2288,30.2909,30.1311,30.1666,410240.0
2020-08-27 11:30:00,33.98,34.11,33.93,34.0,387080.0,30.1578,30.2731,30.1134,30.1755,387080.0
2020-08-27 12:00:00,33.99,33.99,33.81,33.83,306410.0,30.1666,30.1666,30.0069,30.0246,306410.0
2020-08-27 12:30:00,33.83,33.85,33.65,33.69,615740.0,30.0246,30.0424,29.8649,29.9004,615740.0
2020-08-27 13:00:00,33.69,33.76,33.61,33.76,356720.0,29.9004,29.9625,29.8294,29.9625,356720.0
2020-08-27 13:30:00,33.75,33.89,33.72,33.89,329920.0,29.9536,30.0779,29.927,30.0779,329920.0
2020-08-27 14:00:00,33.88,33.95,33.85,33.95,392710.0,30.069,30.1311,30.0424,30.1311,392710.0
2020-08-27 14:30:00,33.94,34.05,33.91,33.98,382870.0,30.1222,30.2199,30.0956,30.1578,382870.0
2020-08-27 15:00:00,34.0,34.08,33.95,34.02,557600.0,30.1755,30.2465,30.1311,30.1933,557600.0
2020-08-27 15:30:00,34.03,34.08,33.9,33.92,1123870.0,30.2021,30.2465,30.0867,30.1045,1123870.0
2020-08-28 09:30:00,33.91,34.12,33.77,34.07,1032520.0,30.0956,30.282,29.9714,30.2376,1032520.0
2020-08-28 10:00:00,34.07,34.13,33.99,34.06,458190.0,30.2376,30.2909,30.1666,30.2288,458190.0
2020-08-28 10:30:00,34.04,34.06,33.9,33.94,308660.0,30.211,30.2288,30.0867,30.1222,308660.0
2020-08-28 11:00:00,33.94,34.04,33.94,34.02,369170.0,30.1222,30.211,30.1222,30.1933,369170.0
2020-08-28 11:30:00,34.0,34.03,33.97,33.97,334360.0,30.1755,30.2021,30.1489,30.1489,334360.0
2020-08-28 12:00:00,33.97,34.13,33.96,34.11,617580.0,30.1489,30.2909,30.14,30.2731,617580.0
2020-08-28 12:30:00,34.11,34.19,34.06,34.18,391290.0,30.2731,30.3441,30.2288,30.3353,391290.0
2020-08-28 13:00:00,34.18,34.25,34.11,34.11,622270.0,30.3353,30.3974,30.2731,30.2731,622270.0
2020-08-28 13:30:00,34.11,34.17,34.08,34.15,243470.0,30.2731,30.3264,30.2465,30.3086,243470.0
2020-08-28 14:00:00,34.14,34.33,34.14,34.29,465820.0,30.2998,30.4684,30.2998,30.4329,465820.0
2020-08-28 14:30:00,34.3,34.32,34.25,34.28,382580.0,30.4418,30.4595,30.3974,30.424,382580.0
2020-08-28 15:00:00,34.28,34.36,34.27,34.35,388990.0,30.424,30.495,30.4151,30.4861,388990.0
2020-08-28 15:30:00,34.35,34.48,34.3,34.48,1839930.0,30.4861,30.6015,30.4418,30.6015,1839930.0
2020-08-31 09:30:00,34.4,35.06,34.35,34.57,2579380.0,30.5305,31.1163,30.4861,30.6814,2579380.0
2020-08-31 10:00:00,34.58,34.64,34.51,34.59,769460.0,30.6903,30.7435,30.6281,30.6991,769460.0
2020-08-31 10:30:00,34.6,34.77,34.6,34.76,878690.0,30.708,30.8589,30.708,30.85,878690.0
2020-08-31 11:00:00,34.77,34.8,34.43,34.46,892130.0,30.8589,30.8855,30.5571,30.5838,892130.0
2020-08-31 11:30:00,34.48,34.6,34.46,34.59,622880.0,30.6015,30.708,30.5838,30.6991,622880.0
2020-08-31 12:00:00,34.59,34.8,34.58,34.79,703860.0,30.6991,30.8855,30.6903,30.8766,703860.0
2020-08-31 12:30:00,34.79,34.84,34.66,34.71,905000.0,30.8766,30.921,30.7613,30.8056,905000.0
2020-08-31 13:00:00,34.71,34.73,34.63,34.64,745360.0,30.8056,30.8234,30.7346,30.7435,745360.0
2020-08-31 13:30:00,34.64,34.83,34.64,34.77,628960.0,30.7435,30.9121,30.7435,30.8589,628960.0
2020-08-31 14:00:00,34.77,34.85,34.76,34.79,489560.0,30.8589,30.9299,30.85,30.8766,489560.0
2020-08-31 14:30:00,34.8,34.87,34.79,34.8,415330.0,30.8855,30.9476,30.8766,30.8855,415330.0
2020-08-31 15:00:00,34.8,34.85,34.73,34.8,719980.0,30.8855,30.9299,30.8234,30.8855,719980.0
2020-08-31 15:30:00,34.8,34.89,34.67,34.71,1634910.0,30.8855,30.9654,30.7701,30.8056,1634910.0
2020-09-01 09:30:00,34.99,35.53,34.74,35.45,3248640.0,31.0541,31.5334,30.8323,31.4624,3248640.0
2020-09-01 10:00:00,35.46,35.8,35.46,35.79,1806880.0,31.4713,31.773,31.4713,31.7642,1806880.0
2020-09-01 10:30:00,35.79,35.96,35.77,35.86,1622800.0,31.7642,31.915,31.7464,31.8263,1622800.0
2020-09-01 11:00:00,35.88,36.2,35.84,36.14,2118030.0,31.844,32.128,31.8085,32.0748,2118030.0
2020-09-01 11:30:00,36.13,36.21,36.02,36.13,826000.0,32.0659,32.1369,31.9683,32.0659,826000.0
2020-09-01 12:00:00,36.14,36.15,36.05,36.09,755100.0,32.0748,32.0837,31.9949,32.0304,755100.0
2020-09-01 12:30:00,36.08,36.14,35.99,36.05,553850.0,32.0215,32.0748,31.9417,31.9949,553850.0
2020-09-01 13:00:00,36.04,36.14,36.02,36.08,700780.0,31.986,32.0748,31.9683,32.0215,700780.0
2020-09-01 13:30:00,36.07,36.1,36.01,36.05,432480.0,32.0127,32.0393,31.9594,31.9949,432480.0
2020-09-01 14:00:00,36.05,36.05,35.95,36.04,530960.0,31.9949,31.9949,31.9062,31.986,530960.0
2020-09-01 14:30:00,36.04,36.04,35.91,35.92,575460.0,31.986,31.986,31.8707,31.8795,575460.0
2020-09-01 15:00:00,35.92,35.94,35.83,35.87,808220.0,31.8795,31.8973,31.7997,31.8352,808220.0
2020-09-01 15:30:00,35.87,35.98,35.7,35.95,2296780.0,31.8352,31.9328,31.6843,31.9062,2296780.0
2020-09-02 09:30:00,36.63,37.23,36.36,36.55,4622590.0,32.5097,33.0422,32.27,32.4387,4622590.0
2020-09-02 10:00:00,36.56,36.94,36.55,36.92,2136780.0,32.4475,32.7848,32.4387,32.767,2136780.0
2020-09-02 10:30:00,36.93,37.2,36.77,37.14,1658490.0,32.7759,33.0155,32.6339,32.9623,1658490.0
2020-09-02 11:00:00,37.14,37.29,36.93,37.23,1777030.0,32.9623,33.0954,32.7759,33.0422,1777030.0
2020-09-02 11:30:00,37.25,37.3,36.96,37.1,1261670.0,33.0599,33.1043,32.8025,32.9268,1261670.0
2020-09-02 12:00:00,37.07,37.19,37.0,37.17,780870.0,32.9002,33.0067,32.838,32.9889,780870.0
2020-09-02 12:30:00,37.17,37.28,37.14,37.17,669890.0,32.9889,33.0865,32.9623,32.9889,669890.0
2020-09-02 13:00:00,37.17,37.29,37.11,37.28,749250.0,32.9889,33.0954,32.9357,33.0865,749250.0
2020-09-02 13:30:00,37.29,37.41,37.27,37.4,827670.0,33.0954,33.2019,33.0777,33.1931,827670.0
2020-09-02 14:00:00,37.4,37.61,37.34,37.59,1370390.0,33.1931,33.3794,33.1398,33.3617,1370390.0
2020-09-02 14:30:00,37.59,37.64,37.46,37.55,1966790.0,33.3617,33.4061,33.2463,33.3262,1966790.0
2020-09-02 15:00:00,37.55,37.9,37.51,37.68,2258580.0,33.3262,33.6368,33.2907,33.4416,2258580.0
2020-09-02 15:30:00,37.68,37.68,37.41,37.5,3477020.0,33.4416,33.4416,33.2019,33.2818,3477020.0
2020-09-03 09:30:00,36.6,36.89,35.66,36.44,4074760.0,32.483,32.7404,31.6488,32.341,4074760.0
2020-09-03 10:00:00,36.45,36.65,35.96,36.01,1978650.0,32.3499,32.5274,31.915,31.9594,1978650.0
2020-09-03 10:30:00,36.02,36.28,35.73,36.15,1538970.0,31.9683,32.199,31.7109,32.0837,1538970.0
2020-09-03 11:00:00,36.14,36.16,35.54,35.65,1430250.0,32.0748,32.0925,31.5423,31.6399,1430250.0
2020-09-03 11:30:00,35.64,35.95,35.45,35.72,1197390.0,31.631,31.9062,31.4624,31.702,1197390.0
2020-09-03 12:00:00,35.74,35.78,35.38,35.41,778490.0,31.7198,31.7553,31.4003,31.4269,778490.0
2020-09-03 12:30:00,35.39,35.54,35.21,35.37,1049080.0,31.4091,31.5423,31.2494,31.3914,1049080.0
2020-09-03 13:00:00,35.34,35.47,35.15,35.46,961300.0,31.3648,31.4801,31.1961,31.4713,961300.0
2020-09-03 13:30:00,35.45,35.46,35.16,35.3,981460.0,31.4624,31.4713,31.205,31.3293,981460.0
2020-09-03 14:00:00,35.28,35.47,35.25,35.43,1026110.0,31.3115,31.4801,31.2849,31.4446,1026110.0
2020-09-03 14:30:00,35.4,35.51,35.16,35.16,952970.0,31.418,31.5156,31.205,31.205,952970.0
2020-09-03 15:00:00,35.17,35.22,35.02,35.06,1220550.0,31.2139,31.2583,31.0808,31.1163,1220550.0
2020-09-03 15:30:00,35.06,35.4,35.02,35.27,3527840.0,31.1163,31.418,31.0808,31.3026,3527840.0
2020-09-04 09:30:00,36.11,37.25,35.85,36.7,9109760.0,32.0482,33.0599,31.8174,32.5718,9109760.0
2020-09-04 10:00:00,36.69,36.86,35.51,35.7,4589630.0,32.5629,32.7138,31.5156,31.6843,4589630.0
2020-09-04 10:30:00,35.69,36.3,35.35,36.26,2590350.0,31.6754,32.2168,31.3736,32.1813,2590350.0
2020-09-04 11:00:00,36.25,36.28,35.93,36.02,2147200.0,32.1724,32.199,31.8884,31.9683,2147200.0
2020-09-04 11:30:00,36.01,36.19,35.74,35.77,1456080.0,31.9594,32.1192,31.7198,31.7464,1456080.0
2020-09-04 12:00:00,35.77,36.12,35.61,36.11,2283760.0,31.7464,32.057,31.6044,32.0482,2283760.0
2020-09-04 12:30:00,36.09,36.61,36.05,36.5,2981670.0,32.0304,32.4919,31.9949,32.3943,2981670.0
2020-09-04 13:00:00,36.48,36.48,36.04,36.36,1376110.0,32.3765,32.3765,31.986,32.27,1376110.0
2020-09-04 13:30:00,36.33,36.59,36.16,36.57,1577630.0,32.2434,32.4742,32.0925,32.4564,1577630.0
2020-09-04 14:00:00,36.54,36.89,36.41,36.79,2069110.0,32.4298,32.7404,32.3144,32.6517,2069110.0
2020-09-04 14:30:00,36.74,36.88,36.6,36.85,1992590.0,32.6073,32.7315,32.483,32.7049,1992590.0
2020-09-04 15:00:00,36.85,37.07,36.74,36.98,1855090.0,32.7049,32.9002,32.6073,32.8203,1855090.0
2020-09-04 15:30:00,36.98,36.98,36.27,36.27,3470200.0,32.8203,32.8203,32.1902,32.1902,3470200.0
2020-09-08 09:30:00,35.2,35.84,35.1,35.75,2862810.0,31.2405,31.8085,31.1518,31.7287,2862810.0
2020-09-08 10:00:00,35.78,36.21,35.6,36.21,1485480.0,31.7553,32.1369,31.5955,32.1369,1485480.0
2020-09-08 10:30:00,36.19,36.27,35.73,35.84,795730.0,32.1192,32.1902,31.7109,31.8085,795730.0
2020-09-08 11:00:00,35.81,35.97,35.72,35.82,564590.0,31.7819,31.9239,31.702,31.7908,564590.0
2020-09-08 11:30:00,35.79,35.83,35.44,35.56,698060.0,31.7642,31.7997,31.4535,31.56,698060.0
2020-09-08 12:00:00,35.54,35.82,35.54,35.7,728070.0,31.5423,31.7908,31.5423,31.6843,728070.0
2020-09-08 12:30:00,35.71,35.85,35.65,35.78,444460.0,31.6932,31.8174,31.6399,31.7553,444460.0
2020-09-08 13:00:00,35.79,35.79,35.62,35.71,694080.0,31.7642,31.7642,31.6133,31.6932,694080.0
2020-09-08 13:30:00,35.7,35.93,35.69,35.83,733730.0,31.6843,31.8884,31.6754,31.7997,733730.0
2020-09-08 14:00:00,35.86,35.88,35.62,35.63,783950.0,31.8263,31.844,31.6133,31.6221,783950.0
2020-09-08 14:30:00,35.64,35.64,35.34,35.5,691460.0,31.631,31.631,31.3648,31.5068,691460.0
2020-09-08 15:00:00,35.47,35.48,35.27,35.45,837580.0,31.4801,31.489,31.3026,31.4624,837580.0
2020-09-08 15:30:00,35.45,35.54,35.0,35.05,2912700.0,31.4624,31.5423,31.063,31.1074,2912700.0
2020-09-09 09:30:00,35.62,35.82,35.11,35.29,2271370.0,31.6133,31.7908,31.1606,31.3204,2271370.0
2020-09-09 10:00:00,35.29,35.46,35.21,35.43,935830.0,31.3204,31.4713,31.2494,31.4446,935830.0
2020-09-09 10:30:00,35.43,35.71,35.41,35.69,846230.0,31.4446,31.6932,31.4269,31.6754,846230.0
2020-09-09 11:00:00,35.72,35.82,35.62,35.76,581940.0,31.702,31.7908,31.6133,31.7375,581940.0
2020-09-09 11:30:00,35.79,35.89,35.71,35.83,523930.0,31.7642,31.8529,31.6932,31.7997,523930.0
2020-09-09 12:00:00,35.85,36.07,35.83,35.96,907680.0,31.8174,32.0127,31.7997,31.915,907680.0
2020-09-09 12:30:00,35.96,36.05,35.95,36.02,823690.0,31.915,31.9949,31.9062,31.9683,823690.0
2020-09-09 13:00:00,36.03,36.07,35.88,35.94,1172480.0,31.9772,32.0127,31.844,31.8973,1172480.0
2020-09-09 13:30:00,35.94,35.99,35.86,35.86,616840.0,31.8973,31.9417,31.8263,31.8263,616840.0
2020-09-09 14:00:00,35.89,35.93,35.81,35.83,419960.0,31.8529,31.8884,31.7819,31.7997,419960.0
2020-09-09 14:30:00,35.85,36.01,35.85,35.97,472080.0,31.8174,31.9594,31.8174,31.9239,472080.0
2020-09-09 15:00:00,35.98,36.16,35.98,36.16,917400.0,31.9328,32.0925,31.9328,32.0925,917400.0
2020-09-09 15:30:00,36.14,36.19,35.96,36.0,2100420.0,32.0748,32.1192,31.915,31.9505,2100420.0
2020-09-10 09:30:00,36.21,36.76,36.2,36.59,2256210.0,32.1369,32.625,32.128,32.4742,2256210.0
2020-09-10 10:00:00,36.59,36.78,36.51,36.51,813160.0,32.4742,32.6428,32.4032,32.4032,813160.0
2020-09-10 10:30:00,36.5,36.71,36.3,36.33,880390.0,32.3943,32.5807,32.2168,32.2434,880390.0
2020-09-10 11:00:00,36.31,36.59,36.26,36.59,712330.0,32.2257,32.4742,32.1813,32.4742,712330.0
2020-09-10 11:30:00,36.56,36.59,36.32,36.34,703810.0,32.4475,32.4742,32.2345,32.2523,703810.0
2020-09-10 12:00:00,36.35,36.4,36.07,36.19,693930.0,32.2612,32.3055,32.0127,32.1192,693930.0
2020-09-10 12:30:00,36.2,36.24,35.93,36.17,459970.0,32.128,32.1635,31.8884,32.1014,459970.0
2020-09-10 13:00:00,36.17,36.29,36.13,36.15,383040.0,32.1014,32.2079,32.0659,32.0837,383040.0
2020-09-10 13:30:00,36.16,36.24,36.03,36.05,419140.0,32.0925,32.1635,31.9772,31.9949,419140.0
2020-09-10 14:00:00,36.04,36.14,35.53,35.54,677920.0,31.986,32.0748,31.5334,31.5423,677920.0
2020-09-10 14:30:00,35.58,35.84,35.54,35.81,580760.0,31.5778,31.8085,31.5423,31.7819,580760.0
2020-09-10 15:00:00,35.81,35.81,35.44,35.56,764650.0,31.7819,31.7819,31.4535,31.56,764650.0
2020-09-10 15:30:00,35.54,35.84,35.52,35.7,1417130.0,31.5423,31.8085,31.5245,31.6843,1417130.0
2020-09-11 09:30:00,36.05,36.43,35.97,36.04,1383010.0,31.9949,32.3322,31.9239,31.986,1383010.0
2020-09-11 10:00:00,36.06,36.36,35.96,36.28,546000.0,32.0038,32.27,31.915,32.199,546000.0
2020-09-11 10:30:00,36.3,36.31,36.03,36.14,450510.0,32.2168,32.2257,31.9772,32.0748,450510.0
2020-09-11 11:00:00,36.12,36.27,36.02,36.05,402920.0,32.057,32.1902,31.9683,31.9949,402920.0
2020-09-11 11:30:00,36.06,36.06,35.9,35.91,303720.0,32.0038,32.0038,31.8618,31.8707,303720.0
2020-09-11 12:00:00,35.9,36.03,35.84,35.95,217490.0,31.8618,31.9772,31.8085,31.9062,217490.0
2020-09-11 12:30:00,35.91,35.91,35.72,35.74,344120.0,31.8707,31.8707,31.702,31.7198,344120.0
2020-09-11 13:00:00,35.74,35.77,35.53,35.56,763210.0,31.7198,31.7464,31.5334,31.56,763210.0
2020-09-11 13:30:00,35.58,35.83,35.47,35.54,1010990.0,31.5778,31.7997,31.4801,31.5423,1010990.0
2020-09-11 14:00:00,35.58,35.94,35.58,35.8,737190.0,31.5778,31.8973,31.5778,31.773,737190.0
2020-09-11 14:30:00,35.81,36.14,35.81,35.95,867920.0,31.7819,32.0748,31.7819,31.9062,867920.0
2020-09-11 15:00:00,35.94,36.1,35.78,36.07,460060.0,31.8973,32.0393,31.7553,32.0127,460060.0
2020-09-11 15:30:00,36.08,36.13,35.93,35.98,1217940.0,32.0215,32.0659,31.8884,31.9328,1217940.0
2020-09-14 09:30:00,36.5,36.5,35.93,36.14,1498420.0,32.3943,32.3943,31.8884,32.0748,1498420.0
2020-09-14 10:00:00,36.16,36.31,36.02,36.28,679230.0,32.0925,32.2257,31.9683,32.199,679230.0
2020-09-14 10:30:00,36.27,36.48,36.23,36.48,838100.0,32.1902,32.3765,32.1547,32.3765,838100.0
2020-09-14 11:00:00,36.48,36.5,36.29,36.45,478450.0,32.3765,32.3943,32.2079,32.3499,478450.0
2020-09-14 11:30:00,36.44,36.59,36.38,36.53,538780.0,32.341,32.4742,32.2878,32.4209,538780.0
2020-09-14 12:00:00,36.54,36.54,36.35,36.36,383090.0,32.4298,32.4298,32.2612,32.27,383090.0
2020-09-14 12:30:00,36.38,36.39,36.27,36.33,408370.0,32.2878,32.2967,32.1902,32.2434,408370.0
2020-09-14 13:00:00,36.34,36.35,36.09,36.16,505770.0,32.2523,32.2612,32.0304,32.0925,505770.0
2020-09-14 13:30:00,36.16,36.18,36.03,36.14,336080.0,32.0925,32.1103,31.9772,32.0748,336080.0
2020-09-14 14:00:00,36.14,36.25,36.07,36.14,409270.0,32.0748,32.1724,32.0127,32.0748,409270.0
2020-09-14 14:30:00,36.14,36.16,35.98,36.08,418210.0,32.0748,32.0925,31.9328,32.0215,418210.0
2020-09-14 15:00:00,36.07,36.16,36.05,36.13,489800.0,32.0127,32.0925,31.9949,32.0659,489800.0
2020-09-14 15:30:00,36.15,36.43,36.14,36.23,1527230.0,32.0837,32.3322,32.0748,32.1547,1527230.0
2020-09-15 09:30:00,36.62,37.08,36.55,36.87,1834520.0,32.5008,32.909,32.4387,32.7227,1834520.0
2020-09-15 10:00:00,36.88,37.0,36.84,36.96,697630.0,32.7315,32.838,32.696,32.8025,697630.0
2020-09-15 10:30:00,36.95,37.01,36.78,36.85,684380.0,32.7937,32.8469,32.6428,32.7049,684380.0
2020-09-15 11:00:00,36.84,37.08,36.84,37.06,866380.0,32.696,32.909,32.696,32.8913,866380.0
2020-09-15 11:30:00,37.06,37.11,36.98,37.04,625430.0,32.8913,32.9357,32.8203,32.8735,625430.0
2020-09-15 12:00:00,37.03,37.06,36.99,37.0,542850.0,32.8647,32.8913,32.8292,32.838,542850.0
2020-09-15 12:30:00,37.0,37.05,36.97,36.99,361260.0,32.838,32.8824,32.8114,32.8292,361260.0
2020-09-15 13:00:00,36.99,37.01,36.87,36.87,425920.0,32.8292,32.8469,32.7227,32.7227,425920.0
2020-09-15 13:30:00,36.87,36.9,36.77,36.77,551060.0,32.7227,32.7493,32.6339,32.6339,551060.0
2020-09-15 14:00:00,36.78,36.81,36.74,36.77,288770.0,32.6428,32.6694,32.6073,32.6339,288770.0
2020-09-15 14:30:00,36.76,36.82,36.7,36.8,358720.0,32.625,32.6783,32.5718,32.6605,358720.0
2020-09-15 15:00:00,36.8,36.81,36.68,36.72,483390.0,32.6605,32.6694,32.554,32.5895,483390.0
2020-09-15 15:30:00,36.72,36.74,36.54,36.71,1313510.0,32.5895,32.6073,32.4298,32.5807,1313510.0
2020-09-16 09:30:00,36.77,37.01,36.7,36.96,1269040.0,32.6339,32.8469,32.5718,32.8025,1269040.0
2020-09-16 10:00:00,36.96,36.99,36.82,36.93,720780.0,32.8025,32.8292,32.6783,32.7759,720780.0
2020-09-16 10:30:00,36.92,36.95,36.79,36.82,796020.0,32.767,32.7937,32.6517,32.6783,796020.0
2020-09-16 11:00:00,36.83,36.91,36.79,36.9,462190.0,32.6872,32.7582,32.6517,32.7493,462190.0
2020-09-16 11:30:00,36.9,37.06,36.89,36.97,448370.0,32.7493,32.8913,32.7404,32.8114,448370.0
2020-09-16 12:00:00,36.98,37.01,36.76,36.91,373200.0,32.8203,32.8469,32.625,32.7582,373200.0
2020-09-16 12:30:00,36.91,36.96,36.83,36.93,450700.0,32.7582,32.8025,32.6872,32.7759,450700.0
2020-09-16 13:00:00,36.93,36.97,36.81,36.83,271210.0,32.7759,32.8114,32.6694,32.6872,271210.0
2020-09-16 13:30:00,36.82,36.98,36.8,36.96,552580.0,32.6783,32.8203,32.6605,32.8025,552580.0
2020-09-16 14:00:00,36.96,37.1,36.86,37.06,508230.0,32.8025,32.9268,32.7138,32.8913,508230.0
2020-09-16 14:30:00,37.08,37.2,36.95,37.0,513420.0,32.909,33.0155,32.7937,32.838,513420.0
2020-09-16 15:00:00,37.0,37.06,36.8,36.85,501460.0,32.838,32.8913,32.6605,32.7049,501460.0
2020-09-16 15:30:00,36.84,36.92,36.64,36.71,2075770.0,32.696,32.767,32.5185,32.5807,2075770.0
2020-09-17 09:30:00,35.58,36.25,35.5,36.24,2330130.0,31.5778,32.1724,31.5068,32.1635,2330130.0
2020-09-17 10:00:00,36.22,36.55,36.21,36.34,1098200.0,32.1458,32.4387,32.1369,32.2523,1098200.0
2020-09-17 10:30:00,36.36,36.71,36.29,36.7,698660.0,32.27,32.5807,32.2079,32.5718,698660.0
2020-09-17 11:00:00,36.7,37.01,36.65,36.71,1282300.0,32.5718,32.8469,32.5274,32.5807,1282300.0
2020-09-17 11:30:00,36.71,36.77,36.4,36.44,600740.0,32.5807,32.6339,32.3055,32.341,600740.0
2020-09-17 12:00:00,36.44,36.48,36.15,36.3,756870.0,32.341,32.3765,32.0837,32.2168,756870.0
2020-09-17 12:30:00,36.28,36.55,36.24,36.55,516550.0,32.199,32.4387,32.1635,32.4387,516550.0
2020-09-17 13:00:00,36.54,36.61,36.44,36.55,385260.0,32.4298,32.4919,32.341,32.4387,385260.0
2020-09-17 13:30:00,36.53,36.66,36.53,36.61,325650.0,32.4209,32.5363,32.4209,32.4919,325650.0
2020-09-17 14:00:00,36.63,36.69,36.41,36.41,365430.0,32.5097,32.5629,32.3144,32.3144,365430.0
2020-09-17 14:30:00,36.39,36.51,36.39,36.46,430260.0,32.2967,32.4032,32.2967,32.3588,430260.0
2020-09-17 15:00:00,36.46,36.66,36.34,36.43,580250.0,32.3588,32.5363,32.2523,32.3322,580250.0
2020-09-17 15:30:00,36.41,36.64,36.41,36.6,1588730.0,32.3144,32.5185,32.3144,32.483,1588730.0
2020-09-18 09:30:00,36.77,36.78,36.42,36.51,5341220.0,32.6339,32.6428,32.3233,32.4032,5341220.0
2020-09-18 10:00:00,36.52,36.65,36.49,36.58,988670.0,32.412,32.5274,32.3854,32.4653,988670.0
2020-09-18 10:30:00,36.59,36.59,36.17,36.2,874550.0,32.4742,32.4742,32.1014,32.128,874550.0
2020-09-18 11:00:00,36.23,36.37,36.13,36.29,831230.0,32.1547,32.2789,32.0659,32.2079,831230.0
2020-09-18 11:30:00,36.28,36.31,35.99,36.17,652940.0,32.199,32.2257,31.9417,32.1014,652940.0
2020-09-18 12:00:00,36.16,36.28,35.92,36.02,911160.0,32.0925,32.199,31.8795,31.9683,911160.0
2020-09-18 12:30:00,36.02,36.05,35.7,35.84,745380.0,31.9683,31.9949,31.6843,31.8085,745380.0
2020-09-18 13:00:00,35.85,35.88,35.58,35.6,425330.0,31.8174,31.844,31.5778,31.5955,425330.0
2020-09-18 13:30:00,35.59,35.84,35.51,35.83,791260.0,31.5866,31.8085,31.5156,31.7997,791260.0
2020-09-18 14:00:00,35.81,35.95,35.72,35.91,690330.0,31.7819,31.9062,31.702,31.8707,690330.0
2020-09-18 14:30:00,35.89,36.01,35.85,36.01,227960.0,31.8529,31.9594,31.8174,31.9594,227960.0
2020-09-18 15:00:00,36.02,36.17,36.01,36.15,488710.0,31.9683,32.1014,31.9594,32.0837,488710.0
2020-09-18 15:30:00,36.14,36.21,35.83,35.93,3070160.0,32.0748,32.1369,31.7997,31.8884,3070160.0
2020-09-21 09:30:00,35.01,35.2,34.63,34.76,3020170.0,31.3589,31.5291,31.0186,31.135,3020170.0
2020-09-21 10:00:00,34.74,34.77,34.38,34.48,1345230.0,31.1171,31.144,30.7946,30.8842,1345230.0
2020-09-21 10:30:00,34.45,34.64,34.35,34.62,1224560.0,30.8573,31.0275,30.7678,31.0096,1224560.0
2020-09-21 11:00:00,34.59,34.7,34.45,34.56,714350.0,30.9827,31.0813,30.8573,30.9559,714350.0
2020-09-21 11:30:00,34.55,34.81,34.46,34.81,601340.0,30.9469,31.1798,30.8663,31.1798,601340.0
2020-09-21 12:00:00,34.8,35.07,34.79,35.0,908340.0,31.1708,31.4127,31.1619,31.35,908340.0
2020-09-21 12:30:00,35.0,35.04,34.82,34.86,607450.0,31.35,31.3858,31.1888,31.2246,607450.0
2020-09-21 13:00:00,34.87,35.01,34.8,34.96,494220.0,31.2335,31.3589,31.1708,31.3142,494220.0
2020-09-21 13:30:00,34.95,35.05,34.82,34.88,476600.0,31.3052,31.3948,31.1888,31.2425,476600.0
2020-09-21 14:00:00,34.88,34.92,34.77,34.79,501980.0,31.2425,31.2783,31.144,31.1619,501980.0
2020-09-21 14:30:00,34.77,34.78,34.66,34.72,421010.0,31.144,31.1529,31.0454,31.0992,421010.0
2020-09-21 15:00:00,34.73,34.96,34.71,34.89,578770.0,31.1081,31.3142,31.0902,31.2515,578770.0
2020-09-21 15:30:00,34.9,35.2,34.87,35.19,1781130.0,31.2604,31.5291,31.2335,31.5202,1781130.0
2020-09-22 09:30:00,35.64,35.64,35.3,35.41,1470810.0,31.9232,31.9232,31.6187,31.7172,1470810.0
2020-09-22 10:00:00,35.38,35.65,35.36,35.54,1038540.0,31.6904,31.9322,31.6724,31.8337,1038540.0
2020-09-22 10:30:00,35.54,35.6,35.36,35.36,536440.0,31.8337,31.8874,31.6724,31.6724,536440.0
2020-09-22 11:00:00,35.38,35.52,35.32,35.46,637980.0,31.6904,31.8158,31.6366,31.762,637980.0
2020-09-22 11:30:00,35.47,35.61,35.37,35.61,559260.0,31.771,31.8964,31.6814,31.8964,559260.0
2020-09-22 12:00:00,35.62,35.71,35.59,35.62,560290.0,31.9053,31.9859,31.8785,31.9053,560290.0
2020-09-22 12:30:00,35.63,35.64,35.54,35.58,217880.0,31.9143,31.9232,31.8337,31.8695,217880.0
2020-09-22 13:00:00,35.57,35.74,35.55,35.74,283310.0,31.8605,32.0128,31.8426,32.0128,283310.0
2020-09-22 13:30:00,35.73,35.87,35.73,35.83,433250.0,32.0039,32.1293,32.0039,32.0934,433250.0
2020-09-22 14:00:00,35.85,35.97,35.85,35.9,551670.0,32.1113,32.2188,32.1113,32.1561,551670.0
2020-09-22 14:30:00,35.92,35.99,35.88,35.97,560330.0,32.174,32.2367,32.1382,32.2188,560330.0
2020-09-22 15:00:00,35.98,36.18,35.94,36.17,1087700.0,32.2278,32.4069,32.192,32.398,1087700.0
2020-09-22 15:30:00,36.17,36.18,36.02,36.18,1814820.0,32.398,32.4069,32.2636,32.4069,1814820.0
2020-09-23 09:30:00,36.03,36.12,35.8,35.91,1071470.0,32.2726,32.3532,32.0666,32.1651,1071470.0
2020-09-23 10:00:00,35.89,35.93,35.79,35.85,690460.0,32.1472,32.183,32.0576,32.1113,690460.0
2020-09-23 10:30:00,35.85,35.97,35.73,35.91,316590.0,32.1113,32.2188,32.0039,32.1651,316590.0
2020-09-23 11:00:00,35.91,36.01,35.83,35.89,306970.0,32.1651,32.2547,32.0934,32.1472,306970.0
2020-09-23 11:30:00,35.9,35.94,35.74,35.74,264350.0,32.1561,32.192,32.0128,32.0128,264350.0
2020-09-23 12:00:00,35.76,35.9,35.74,35.85,376750.0,32.0307,32.1561,32.0128,32.1113,376750.0
2020-09-23 12:30:00,35.86,35.99,35.8,35.98,245620.0,32.1203,32.2367,32.0666,32.2278,245620.0
2020-09-23 13:00:00,35.96,36.08,35.96,36.0,323630.0,32.2099,32.3174,32.2099,32.2457,323630.0
2020-09-23 13:30:00,36.0,36.01,35.84,35.86,386420.0,32.2457,32.2547,32.1024,32.1203,386420.0
2020-09-23 14:00:00,35.84,35.84,35.51,35.54,658720.0,32.1024,32.1024,31.8068,31.8337,658720.0
2020-09-23 14:30:00,35.52,35.58,35.37,35.38,413590.0,31.8158,31.8695,31.6814,31.6904,413590.0
2020-09-23 15:00:00,35.38,35.41,35.21,35.32,721970.0,31.6904,31.7172,31.5381,31.6366,721970.0
2020-09-23 15:30:00,35.33,35.38,35.0,35.17,2279940.0,31.6456,31.6904,31.35,31.5023,2279940.0
2020-09-24 09:30:00,35.07,35.44,34.91,35.35,988630.0,31.4127,31.7441,31.2694,31.6635,988630.0
2020-09-24 10:00:00,35.38,35.55,35.27,35.31,656630.0,31.6904,31.8426,31.5918,31.6277,656630.0
2020-09-24 10:30:00,35.31,35.46,35.14,35.43,484080.0,31.6277,31.762,31.4754,31.7351,484080.0
2020-09-24 11:00:00,35.41,35.54,35.32,35.44,407290.0,31.7172,31.8337,31.6366,31.7441,407290.0
2020-09-24 11:30:00,35.45,35.54,35.39,35.54,665520.0,31.7531,31.8337,31.6993,31.8337,665520.0
2020-09-24 12:00:00,35.55,35.62,35.43,35.47,477780.0,31.8426,31.9053,31.7351,31.771,477780.0
2020-09-24 12:30:00,35.45,35.53,35.33,35.52,253650.0,31.7531,31.8247,31.6456,31.8158,253650.0
2020-09-24 13:00:00,35.52,35.67,35.52,35.64,519690.0,31.8158,31.9501,31.8158,31.9232,519690.0
2020-09-24 13:30:00,35.64,35.76,35.6,35.6,438930.0,31.9232,32.0307,31.8874,31.8874,438930.0
2020-09-24 14:00:00,35.6,35.6,35.4,35.44,332920.0,31.8874,31.8874,31.7083,31.7441,332920.0
2020-09-24 14:30:00,35.43,35.55,35.25,35.26,398540.0,31.7351,31.8426,31.5739,31.5829,398540.0
2020-09-24 15:00:00,35.27,35.35,35.1,35.13,482960.0,31.5918,31.6635,31.4396,31.4664,482960.0
2020-09-24 15:30:00,35.11,35.37,35.05,35.25,1195240.0,31.4485,31.6814,31.3948,31.5739,1195240.0
2020-09-25 09:30:00,35.19,35.23,34.84,35.0,1124760.0,31.5202,31.556,31.2067,31.35,1124760.0
2020-09-25 10:00:00,35.04,35.22,34.83,35.11,640550.0,31.3858,31.547,31.1977,31.4485,640550.0
2020-09-25 10:30:00,35.11,35.33,35.1,35.21,424900.0,31.4485,31.6456,31.4396,31.5381,424900.0
2020-09-25 11:00:00,35.22,35.45,35.16,35.42,895490.0,31.547,31.7531,31.4933,31.7262,895490.0
2020-09-25 11:30:00,35.4,35.45,35.33,35.33,618690.0,31.7083,31.7531,31.6456,31.6456,618690.0
2020-09-25 12:00:00,35.36,35.51,35.34,35.4,488960.0,31.6724,31.8068,31.6545,31.7083,488960.0
2020-09-25 12:30:00,35.4,35.41,35.28,35.39,263200.0,31.7083,31.7172,31.6008,31.6993,263200.0
2020-09-25 13:00:00,35.39,35.43,35.3,35.32,764460.0,31.6993,31.7351,31.6187,31.6366,764460.0
2020-09-25 13:30:00,35.32,35.43,35.29,35.41,1366590.0,31.6366,31.7351,31.6097,31.7172,1366590.0
2020-09-25 14:00:00,35.4,35.53,35.38,35.42,993640.0,31.7083,31.8247,31.6904,31.7262,993640.0
2020-09-25 14:30:00,35.43,35.56,35.43,35.55,699330.0,31.7351,31.8516,31.7351,31.8426,699330.0
2020-09-25 15:00:00,35.55,35.77,35.53,35.76,861400.0,31.8426,32.0397,31.8247,32.0307,861400.0
2020-09-25 15:30:00,35.76,35.76,35.57,35.68,1430990.0,32.0307,32.0307,31.8605,31.9591,1430990.0
2020-09-28 09:30:00,36.15,36.19,35.9,36.13,1527100.0,32.3801,32.4159,32.1561,32.3621,1527100.0
2020-09-28 10:00:00,36.14,36.48,36.12,36.42,1331460.0,32.3711,32.6756,32.3532,32.6219,1331460.0
2020-09-28 10:30:00,36.4,36.5,36.26,36.27,809770.0,32.604,32.6936,32.4786,32.4875,809770.0
2020-09-28 11:00:00,36.29,36.46,36.28,36.42,699360.0,32.5055,32.6577,32.4965,32.6219,699360.0
2020-09-28 11:30:00,36.41,36.5,36.32,36.34,450110.0,32.6129,32.6936,32.5323,32.5502,450110.0
2020-09-28 12:00:00,36.35,36.41,36.31,36.41,444120.0,32.5592,32.6129,32.5234,32.6129,444120.0
2020-09-28 12:30:00,36.42,36.59,36.38,36.57,472440.0,32.6219,32.7742,32.5861,32.7563,472440.0
2020-09-28 13:00:00,36.58,36.67,36.51,36.65,628990.0,32.7652,32.8458,32.7025,32.8279,628990.0
2020-09-28 13:30:00,36.65,36.73,36.64,36.7,653340.0,32.8279,32.8996,32.819,32.8727,653340.0
2020-09-28 14:00:00,36.7,36.78,36.64,36.68,453490.0,32.8727,32.9444,32.819,32.8548,453490.0
2020-09-28 14:30:00,36.68,36.77,36.64,36.72,366670.0,32.8548,32.9354,32.819,32.8906,366670.0
2020-09-28 15:00:00,36.71,36.84,36.69,36.82,665510.0,32.8817,32.9981,32.8637,32.9802,665510.0
2020-09-28 15:30:00,36.81,36.82,36.65,36.73,2431480.0,32.9712,32.9802,32.8279,32.8996,2431480.0
2020-09-29 09:30:00,36.75,36.95,36.61,36.95,1051660.0,32.9175,33.0966,32.7921,33.0966,1051660.0
2020-09-29 10:00:00,36.95,37.08,36.9,36.95,1087240.0,33.0966,33.2131,33.0518,33.0966,1087240.0
2020-09-29 10:30:00,36.96,36.96,36.68,36.7,500880.0,33.1056,33.1056,32.8548,32.8727,500880.0
2020-09-29 11:00:00,36.71,36.77,36.56,36.71,527440.0,32.8817,32.9354,32.7473,32.8817,527440.0
2020-09-29 11:30:00,36.73,36.74,36.55,36.58,559630.0,32.8996,32.9085,32.7383,32.7652,559630.0
2020-09-29 12:00:00,36.58,36.62,36.5,36.54,332330.0,32.7652,32.801,32.6936,32.7294,332330.0
2020-09-29 12:30:00,36.53,36.63,36.53,36.61,282800.0,32.7204,32.81,32.7204,32.7921,282800.0
2020-09-29 13:00:00,36.61,36.61,36.41,36.55,361200.0,32.7921,32.7921,32.6129,32.7383,361200.0
2020-09-29 13:30:00,36.56,36.72,36.56,36.69,336210.0,32.7473,32.8906,32.7473,32.8637,336210.0
2020-09-29 14:00:00,36.67,36.71,36.62,36.7,306930.0,32.8458,32.8817,32.801,32.8727,306930.0
2020-09-29 14:30:00,36.7,36.77,36.66,36.67,338820.0,32.8727,32.9354,32.8369,32.8458,338820.0
2020-09-29 15:00:00,36.67,36.73,36.59,36.6,443020.0,32.8458,32.8996,32.7742,32.7831,443020.0
2020-09-29 15:30:00,36.6,36.62,36.4,36.46,1883070.0,32.7831,32.801,32.604,32.6577,1883070.0
2020-09-30 09:30:00,36.27,36.86,36.19,36.85,1647550.0,32.4875,33.016,32.4159,33.0071,1647550.0
2020-09-30 10:00:00,36.85,37.1,36.69,37.08,1318770.0,33.0071,33.231,32.8637,33.2131,1318770.0
2020-09-30 10:30:00,37.09,37.1,36.73,36.74,849510.0,33.222,33.231,32.8996,32.9085,849510.0
2020-09-30 11:00:00,36.76,36.87,36.71,36.77,542550.0,32.9264,33.025,32.8817,32.9354,542550.0
2020-09-30 11:30:00,36.75,36.77,36.58,36.71,363320.0,32.9175,32.9354,32.7652,32.8817,363320.0
2020-09-30 12:00:00,36.73,36.74,36.66,36.69,512510.0,32.8996,32.9085,32.8369,32.8637,512510.0
2020-09-30 12:30:00,36.69,36.69,36.5,36.55,326850.0,32.8637,32.8637,32.6936,32.7383,326850.0
2020-09-30 13:00:00,36.55,36.55,36.35,36.38,600240.0,32.7383,32.7383,32.5592,32.5861,600240.0
2020-09-30 13:30:00,36.38,36.67,36.37,36.66,463850.0,32.5861,32.8458,32.5771,32.8369,463850.0
2020-09-30 14:00:00,36.67,36.8,36.45,36.63,435340.0,32.8458,32.9623,32.6488,32.81,435340.0
2020-09-30 14:30:00,36.6,36.63,36.37,36.56,256970.0,32.7831,32.81,32.5771,32.7473,256970.0
2020-09-30 15:00:00,36.54,36.62,36.17,36.26,378310.0,32.7294,32.801,32.398,32.4786,378310.0
2020-09-30 15:30:00,36.26,36.59,36.2,36.43,1496710.0,32.4786,32.7742,32.4248,32.6309,1496710.0
2020-10-01 09:30:00,36.83,37.07,36.71,36.74,1194800.0,32.9891,33.2041,32.8817,32.9085,1194800.0
2020-10-01 10:00:00,36.73,36.75,36.53,36.6,589010.0,32.8996,32.9175,32.7204,32.7831,589010.0
2020-10-01 10:30:00,36.61,36.74,36.51,36.6,443600.0,32.7921,32.9085,32.7025,32.7831,443600.0
2020-10-01 11:00:00,36.62,36.65,36.48,36.61,317250.0,32.801,32.8279,32.6756,32.7921,317250.0
2020-10-01 11:30:00,36.6,36.75,36.58,36.72,340390.0,32.7831,32.9175,32.7652,32.8906,340390.0
2020-10-01 12:00:00,36.72,36.74,36.61,36.65,622290.0,32.8906,32.9085,32.7921,32.8279,622290.0
2020-10-01 12:30:00,36.65,36.69,36.57,36.69,362680.0,32.8279,32.8637,32.7563,32.8637,362680.0
2020-10-01 13:00:00,36.69,36.78,36.68,36.73,330700.0,32.8637,32.9444,32.8548,32.8996,330700.0
2020-10-01 13:30:00,36.73,36.9,36.71,36.77,578760.0,32.8996,33.0518,32.8817,32.9354,578760.0
2020-10-01 14:00:00,36.81,36.89,36.6,36.71,684750.0,32.9712,33.0429,32.7831,32.8817,684750.0
2020-10-01 14:30:00,36.71,36.88,36.71,36.81,724120.0,32.8817,33.0339,32.8817,32.9712,724120.0
2020-10-01 15:00:00,36.82,36.93,36.75,36.79,798950.0,32.9802,33.0787,32.9175,32.9533,798950.0
2020-10-01 15:30:00,36.76,36.89,36.66,36.89,1165380.0,32.9264,33.0429,32.8369,33.0429,1165380.0
2020-10-02 09:30:00,36.0,36.4,36.0,36.25,1670110.0,32.2457,32.604,32.2457,32.4696,1670110.0
2020-10-02 10:00:00,36.24,36.49,36.24,36.48,461520.0,32.4607,32.6846,32.4607,32.6756,461520.0
2020-10-02 10:30:00,36.48,36.48,36.12,36.21,548060.0,32.6756,32.6756,32.3532,32.4338,548060.0
2020-10-02 11:00:00,36.21,36.23,36.09,36.13,614980.0,32.4338,32.4517,32.3263,32.3621,614980.0
2020-10-02 11:30:00,36.11,36.13,35.71,35.77,817930.0,32.3442,32.3621,31.9859,32.0397,817930.0
2020-10-02 12:00:00,35.74,36.08,35.62,35.99,939490.0,32.0128,32.3174,31.9053,32.2367,939490.0
2020-10-02 12:30:00,36.01,36.06,35.89,35.9,316650.0,32.2547,32.2994,32.1472,32.1561,316650.0
2020-10-02 13:00:00,35.89,35.95,35.77,35.92,343280.0,32.1472,32.2009,32.0397,32.174,343280.0
2020-10-02 13:30:00,35.93,35.93,35.75,35.84,431080.0,32.183,32.183,32.0218,32.1024,431080.0
2020-10-02 14:00:00,35.86,36.02,35.86,35.93,328730.0,32.1203,32.2636,32.1203,32.183,328730.0
2020-10-02 14:30:00,35.93,35.98,35.75,35.93,501290.0,32.183,32.2278,32.0218,32.183,501290.0
2020-10-02 15:00:00,35.91,35.95,35.75,35.84,477420.0,32.1651,32.2009,32.0218,32.1024,477420.0
2020-10-02 15:30:00,35.83,35.92,35.66,35.68,1189570.0,32.0934,32.174,31.9412,31.9591,1189570.0
2020-10-05 09:30:00,36.08,36.32,35.99,36.27,1448930.0,32.3174,32.5323,32.2367,32.4875,1448930.0
2020-10-05 10:00:00,36.28,36.5,36.28,36.31,1111520.0,32.4965,32.6936,32.4965,32.5234,1111520.0
2020-10-05 10:30:00,36.32,36.45,36.29,36.39,549940.0,32.5323,32.6488,32.5055,32.595,549940.0
2020-10-05 11:00:00,36.38,36.52,36.33,36.48,942670.0,32.5861,32.7115,32.5413,32.6756,942670.0
2020-10-05 11:30:00,36.48,36.56,36.42,36.55,791250.0,32.6756,32.7473,32.6219,32.7383,791250.0
2020-10-05 12:00:00,36.55,36.56,36.45,36.5,504810.0,32.7383,32.7473,32.6488,32.6936,504810.0
2020-10-05 12:30:00,36.52,36.52,36.39,36.5,347560.0,32.7115,32.7115,32.595,32.6936,347560.0
2020-10-05 13:00:00,36.52,36.52,36.47,36.49,277370.0,32.7115,32.7115,32.6667,32.6846,277370.0
2020-10-05 13:30:00,36.49,36.5,36.4,36.4,340290.0,32.6846,32.6936,32.604,32.604,340290.0
2020-10-05 14:00:00,36.4,36.49,36.37,36.46,255590.0,32.604,32.6846,32.5771,32.6577,255590.0
2020-10-05 14:30:00,36.46,36.58,36.45,36.56,429810.0,32.6577,32.7652,32.6488,32.7473,429810.0
2020-10-05 15:00:00,36.59,36.69,36.56,36.64,489490.0,32.7742,32.8637,32.7473,32.819,489490.0
2020-10-05 15:30:00,36.64,36.68,36.55,36.61,1029060.0,32.819,32.8548,32.7383,32.7921,1029060.0
2020-10-06 09:30:00,36.61,36.75,36.45,36.74,836440.0,32.7921,32.9175,32.6488,32.9085,836440.0
2020-10-06 10:00:00,36.73,37.12,36.73,37.12,749630.0,32.8996,33.2489,32.8996,33.2489,749630.0
2020-10-06 10:30:00,37.1,37.12,36.9,36.95,502740.0,33.231,33.2489,33.0518,33.0966,502740.0
2020-10-06 11:00:00,36.96,37.02,36.8,36.87,390080.0,33.1056,33.1593,32.9623,33.025,390080.0
2020-10-06 11:30:00,36.86,36.87,36.64,36.7,341030.0,33.016,33.025,32.819,32.8727,341030.0
2020-10-06 12:00:00,36.71,36.9,36.71,36.89,301900.0,32.8817,33.0518,32.8817,33.0429,301900.0
2020-10-06 12:30:00,36.89,36.96,36.88,36.92,300720.0,33.0429,33.1056,33.0339,33.0698,300720.0
2020-10-06 13:00:00,36.93,37.01,36.87,36.94,286890.0,33.0787,33.1504,33.025,33.0877,286890.0
2020-10-06 13:30:00,36.94,37.03,36.92,37.01,211170.0,33.0877,33.1683,33.0698,33.1504,211170.0
2020-10-06 14:00:00,37.01,37.1,36.97,37.05,279670.0,33.1504,33.231,33.1145,33.1862,279670.0
2020-10-06 14:30:00,37.07,37.2,36.41,36.61,766570.0,33.2041,33.3206,32.6129,32.7921,766570.0
2020-10-06 15:00:00,36.55,36.62,36.35,36.52,567040.0,32.7383,32.801,32.5592,32.7115,567040.0
2020-10-06 15:30:00,36.49,36.61,36.2,36.42,1446250.0,32.6846,32.7921,32.4248,32.6219,1446250.0
2020-10-07 09:30:00,36.83,36.94,36.65,36.77,774630.0,32.9891,33.0877,32.8279,32.9354,774630.0
2020-10-07 10:00:00,36.82,36.99,36.73,36.87,607370.0,32.9802,33.1325,32.8996,33.025,607370.0
2020-10-07 10:30:00,36.86,36.9,36.72,36.87,232280.0,33.016,33.0518,32.8906,33.025,232280.0
2020-10-07 11:00:00,36.84,36.92,36.78,36.86,193770.0,32.9981,33.0698,32.9444,33.016,193770.0
2020-10-07 11:30:00,36.85,36.88,36.76,36.76,232050.0,33.0071,33.0339,32.9264,32.9264,232050.0
2020-10-07 12:00:00,36.76,36.8,36.62,36.67,294090.0,32.9264,32.9623,32.801,32.8458,294090.0
2020-10-07 12:30:00,36.69,36.75,36.65,36.74,199100.0,32.8637,32.9175,32.8279,32.9085,199100.0
2020-10-07 13:00:00,36.75,36.78,36.68,36.69,253360.0,32.9175,32.9444,32.8548,32.8637,253360.0
2020-10-07 13:30:00,36.7,36.78,36.67,36.75,454150.0,32.8727,32.9444,32.8458,32.9175,454150.0
2020-10-07 14:00:00,36.74,36.82,36.71,36.76,410090.0,32.9085,32.9802,32.8817,32.9264,410090.0
2020-10-07 14:30:00,36.76,36.77,36.63,36.69,415940.0,32.9264,32.9354,32.81,32.8637,415940.0
2020-10-07 15:00:00,36.68,36.74,36.65,36.66,438360.0,32.8548,32.9085,32.8279,32.8369,438360.0
2020-10-07 15:30:00,36.66,36.79,36.61,36.67,1309930.0,32.8369,32.9533,32.7921,32.8458,1309930.0
2020-10-08 09:30:00,36.92,37.0,36.83,36.98,737340.0,33.0698,33.1414,32.9891,33.1235,737340.0
2020-10-08 10:00:00,36.97,37.09,36.9,36.95,535030.0,33.1145,33.222,33.0518,33.0966,535030.0
2020-10-08 10:30:00,36.98,37.08,36.96,37.07,223060.0,33.1235,33.2131,33.1056,33.2041,223060.0
2020-10-08 11:00:00,37.08,37.29,37.03,37.24,1034180.0,33.2131,33.4012,33.1683,33.3564,1034180.0
2020-10-08 11:30:00,37.24,37.33,37.15,37.27,654310.0,33.3564,33.437,33.2758,33.3833,654310.0
2020-10-08 12:00:00,37.3,37.43,37.29,37.36,813620.0,33.4101,33.5266,33.4012,33.4639,813620.0
2020-10-08 12:30:00,37.37,37.39,37.24,37.26,349230.0,33.4728,33.4907,33.3564,33.3743,349230.0
2020-10-08 13:00:00,37.26,37.27,37.2,37.25,286360.0,33.3743,33.3833,33.3206,33.3653,286360.0
2020-10-08 13:30:00,37.24,37.28,37.12,37.12,414390.0,33.3564,33.3922,33.2489,33.2489,414390.0
2020-10-08 14:00:00,37.13,37.28,37.13,37.22,309400.0,33.2579,33.3922,33.2579,33.3385,309400.0
2020-10-08 14:30:00,37.24,37.33,37.16,37.2,533280.0,33.3564,33.437,33.2847,33.3206,533280.0
2020-10-08 15:00:00,37.19,37.3,37.1,37.27,399710.0,33.3116,33.4101,33.231,33.3833,399710.0
2020-10-08 15:30:00,37.28,37.37,37.22,37.36,1111460.0,33.3922,33.4728,33.3385,33.4639,1111460.0
2020-10-09 09:30:00,37.53,37.82,37.4,37.79,1593350.0,33.6161,33.8759,33.4997,33.849,1593350.0
2020-10-09 10:00:00,37.78,37.84,37.63,37.67,1186600.0,33.8401,33.8938,33.7057,33.7415,1186600.0
2020-10-09 10:30:00,37.66,37.7,37.64,37.68,401300.0,33.7326,33.7684,33.7147,33.7505,401300.0
2020-10-09 11:00:00,37.69,37.79,37.68,37.74,356800.0,33.7595,33.849,33.7505,33.8042,356800.0
2020-10-09 11:30:00,37.73,37.89,37.7,37.86,525100.0,33.7953,33.9386,33.7684,33.9117,525100.0
2020-10-09 12:00:00,37.86,37.93,37.82,37.82,407600.0,33.9117,33.9744,33.8759,33.8759,407600.0
2020-10-09 12:30:00,37.83,37.92,37.82,37.92,335080.0,33.8849,33.9655,33.8759,33.9655,335080.0
2020-10-09 13:00:00,37.92,38.0,37.87,37.87,781710.0,33.9655,34.0371,33.9207,33.9207,781710.0
2020-10-09 13:30:00,37.88,37.88,37.79,37.86,409360.0,33.9296,33.9296,33.849,33.9117,409360.0
2020-10-09 14:00:00,37.86,37.87,37.55,37.56,587010.0,33.9117,33.9207,33.6341,33.643,587010.0
2020-10-09 14:30:00,37.58,37.63,37.52,37.56,430910.0,33.6609,33.7057,33.6072,33.643,430910.0
2020-10-09 15:00:00,37.56,37.62,37.55,37.58,459700.0,33.643,33.6968,33.6341,33.6609,459700.0
2020-10-09 15:30:00,37.58,37.69,37.49,37.67,1689480.0,33.6609,33.7595,33.5803,33.7415,1689480.0
2020-10-12 09:30:00,38.18,38.25,38.02,38.11,1287730.0,34.1984,34.2611,34.055,34.1357,1287730.0
2020-10-12 10:00:00,38.1,38.18,37.98,38.14,744540.0,34.1267,34.1984,34.0192,34.1625,744540.0
2020-10-12 10:30:00,38.15,38.18,37.99,38.08,784380.0,34.1715,34.1984,34.0282,34.1088,784380.0
2020-10-12 11:00:00,38.09,38.3,38.06,38.23,706590.0,34.1177,34.3058,34.0909,34.2431,706590.0
2020-10-12 11:30:00,38.23,38.24,38.13,38.18,445640.0,34.2431,34.2521,34.1536,34.1984,445640.0
2020-10-12 12:00:00,38.19,38.3,38.16,38.3,696740.0,34.2073,34.3058,34.1804,34.3058,696740.0
2020-10-12 12:30:00,38.3,38.39,38.2,38.2,568520.0,34.3058,34.3865,34.2163,34.2163,568520.0
2020-10-12 13:00:00,38.22,38.41,38.15,38.4,478250.0,34.2342,34.4044,34.1715,34.3954,478250.0
2020-10-12 13:30:00,38.4,38.46,38.32,38.33,673340.0,34.3954,34.4492,34.3238,34.3327,673340.0
2020-10-12 14:00:00,38.33,38.47,38.31,38.45,833130.0,34.3327,34.4581,34.3148,34.4402,833130.0
2020-10-12 14:30:00,38.46,38.51,38.35,38.47,688590.0,34.4492,34.4939,34.3506,34.4581,688590.0
2020-10-12 15:00:00,38.49,38.49,38.31,38.35,641490.0,34.476,34.476,34.3148,34.3506,641490.0
2020-10-12 15:30:00,38.33,38.33,38.1,38.26,1421360.0,34.3327,34.3327,34.1267,34.27,1421360.0
2020-10-13 09:30:00,38.44,38.78,37.98,38.18,1476560.0,34.4312,34.7358,34.0192,34.1984,1476560.0
2020-10-13 10:00:00,38.14,38.17,37.86,38.14,503260.0,34.1625,34.1894,33.9117,34.1625,503260.0
2020-10-13 10:30:00,38.08,38.26,37.98,38.21,418710.0,34.1088,34.27,34.0192,34.2252,418710.0
2020-10-13 11:00:00,38.22,38.45,38.16,38.32,599690.0,34.2342,34.4402,34.1804,34.3238,599690.0
2020-10-13 11:30:00,38.34,38.48,38.2,38.22,424210.0,34.3417,34.4671,34.2163,34.2342,424210.0
2020-10-13 12:00:00,38.21,38.31,38.09,38.19,634830.0,34.2252,34.3148,34.1177,34.2073,634830.0
2020-10-13 12:30:00,38.16,38.34,38.15,38.29,343380.0,34.1804,34.3417,34.1715,34.2969,343380.0
2020-10-13 13:00:00,38.31,38.41,38.19,38.29,502840.0,34.3148,34.4044,34.2073,34.2969,502840.0
2020-10-13 13:30:00,38.29,38.36,38.17,38.18,408820.0,34.2969,34.3596,34.1894,34.1984,408820.0
2020-10-13 14:00:00,38.19,38.23,38.07,38.08,937020.0,34.2073,34.2431,34.0998,34.1088,937020.0
2020-10-13 14:30:00,38.06,38.23,38.01,38.2,494380.0,34.0909,34.2431,34.0461,34.2163,494380.0
2020-10-13 15:00:00,38.2,38.42,38.18,38.37,512630.0,34.2163,34.4133,34.1984,34.3685,512630.0
2020-10-13 15:30:00,38.36,38.4,38.13,38.13,1634990.0,34.3596,34.3954,34.1536,34.1536,1634990.0
2020-10-14 09:30:00,38.35,38.37,38.11,38.15,952830.0,34.3506,34.3685,34.1357,34.1715,952830.0
2020-10-14 10:00:00,38.15,38.18,38.06,38.07,1254080.0,34.1715,34.1984,34.0909,34.0998,1254080.0
2020-10-14 10:30:00,38.08,38.18,37.95,38.16,1318830.0,34.1088,34.1984,33.9923,34.1804,1318830.0
2020-10-14 11:00:00,38.16,38.32,38.13,38.17,749750.0,34.1804,34.3238,34.1536,34.1894,749750.0
2020-10-14 11:30:00,38.16,38.19,37.95,37.95,431700.0,34.1804,34.2073,33.9923,33.9923,431700.0
2020-10-14 12:00:00,37.98,38.03,37.79,37.87,351930.0,34.0192,34.064,33.849,33.9207,351930.0
2020-10-14 12:30:00,37.85,38.02,37.84,38.02,248050.0,33.9028,34.055,33.8938,34.055,248050.0
2020-10-14 13:00:00,38.0,38.12,37.99,38.09,321660.0,34.0371,34.1446,34.0282,34.1177,321660.0
2020-10-14 13:30:00,38.09,38.17,38.0,38.15,232000.0,34.1177,34.1894,34.0371,34.1715,232000.0
2020-10-14 14:00:00,38.16,38.21,38.08,38.12,388810.0,34.1804,34.2252,34.1088,34.1446,388810.0
2020-10-14 14:30:00,38.11,38.13,38.03,38.11,375610.0,34.1357,34.1536,34.064,34.1357,375610.0
2020-10-14 15:00:00,38.12,38.32,38.09,38.27,818470.0,34.1446,34.3238,34.1177,34.279,818470.0
2020-10-14 15:30:00,38.26,38.35,38.0,38.0,2924280.0,34.27,34.3506,34.0371,34.0371,2924280.0
2020-10-15 09:30:00,37.48,37.98,37.48,37.93,968090.0,33.5714,34.0192,33.5714,33.9744,968090.0
2020-10-15 10:00:00,37.94,37.96,37.64,37.64,397180.0,33.9834,34.0013,33.7147,33.7147,397180.0
2020-10-15 10:30:00,37.62,37.68,37.52,37.62,437400.0,33.6968,33.7505,33.6072,33.6968,437400.0
2020-10-15 11:00:00,37.61,37.91,37.54,37.82,962850.0,33.6878,33.9565,33.6251,33.8759,962850.0
2020-10-15 11:30:00,37.82,37.93,37.79,37.85,389160.0,33.8759,33.9744,33.849,33.9028,389160.0
2020-10-15 12:00:00,37.83,37.85,37.73,37.73,341210.0,33.8849,33.9028,33.7953,33.7953,341210.0
2020-10-15 12:30:00,37.72,37.85,37.67,37.82,222380.0,33.7863,33.9028,33.7415,33.8759,222380.0
2020-10-15 13:00:00,37.83,37.89,37.74,37.76,319350.0,33.8849,33.9386,33.8042,33.8222,319350.0
2020-10-15 13:30:00,37.75,37.87,37.75,37.83,326520.0,33.8132,33.9207,33.8132,33.8849,326520.0
2020-10-15 14:00:00,37.85,37.93,37.84,37.91,444010.0,33.9028,33.9744,33.8938,33.9565,444010.0
2020-10-15 14:30:00,37.91,37.93,37.82,37.89,367330.0,33.9565,33.9744,33.8759,33.9386,367330.0
2020-10-15 15:00:00,37.88,38.0,37.82,37.93,457550.0,33.9296,34.0371,33.8759,33.9744,457550.0
2020-10-15 15:30:00,37.94,38.05,37.89,37.97,1368790.0,33.9834,34.0819,33.9386,34.0103,1368790.0
2020-10-16 09:30:00,38.33,38.33,37.97,38.13,1686370.0,34.3327,34.3327,34.0103,34.1536,1686370.0
2020-10-16 10:00:00,38.13,38.21,38.08,38.2,396380.0,34.1536,34.2252,34.1088,34.2163,396380.0
2020-10-16 10:30:00,38.21,38.23,38.05,38.07,433110.0,34.2252,34.2431,34.0819,34.0998,433110.0
2020-10-16 11:00:00,38.08,38.1,37.83,37.92,539500.0,34.1088,34.1267,33.8849,33.9655,539500.0
2020-10-16 11:30:00,37.9,38.0,37.89,38.0,198240.0,33.9476,34.0371,33.9386,34.0371,198240.0
2020-10-16 12:00:00,38.01,38.07,37.92,38.05,162040.0,34.0461,34.0998,33.9655,34.0819,162040.0
2020-10-16 12:30:00,38.05,38.05,37.94,38.04,122450.0,34.0819,34.0819,33.9834,34.073,122450.0
2020-10-16 13:00:00,38.03,38.12,38.01,38.08,148850.0,34.064,34.1446,34.0461,34.1088,148850.0
2020-10-16 13:30:00,38.09,38.13,38.03,38.07,171960.0,34.1177,34.1536,34.064,34.0998,171960.0
2020-10-16 14:00:00,38.08,38.14,38.04,38.11,127030.0,34.1088,34.1625,34.073,34.1357,127030.0
2020-10-16 14:30:00,38.12,38.2,38.12,38.19,186830.0,34.1446,34.2163,34.1446,34.2073,186830.0
2020-10-16 15:00:00,38.19,38.2,37.98,38.04,224040.0,34.2073,34.2163,34.0192,34.073,224040.0
2020-10-16 15:30:00,38.02,38.07,37.82,37.85,1078740.0,34.055,34.0998,33.8759,33.9028,1078740.0
2020-10-19 09:30:00,38.25,38.36,38.12,38.18,769970.0,34.2611,34.3596,34.1446,34.1984,769970.0
2020-10-19 10:00:00,38.18,38.36,38.13,38.36,477880.0,34.1984,34.3596,34.1536,34.3596,477880.0
2020-10-19 10:30:00,38.36,38.36,38.02,38.11,331600.0,34.3596,34.3596,34.055,34.1357,331600.0
2020-10-19 11:00:00,38.13,38.32,38.03,38.11,384340.0,34.1536,34.3238,34.064,34.1357,384340.0
2020-10-19 11:30:00,38.11,38.16,38.02,38.03,192390.0,34.1357,34.1804,34.055,34.064,192390.0
2020-10-19 12:00:00,38.05,38.05,37.89,38.01,242610.0,34.0819,34.0819,33.9386,34.0461,242610.0
2020-10-19 12:30:00,38.01,38.07,37.97,38.06,171510.0,34.0461,34.0998,34.0103,34.0909,171510.0
2020-10-19 13:00:00,38.05,38.08,37.98,37.99,198740.0,34.0819,34.1088,34.0192,34.0282,198740.0
2020-10-19 13:30:00,38.0,38.01,37.87,37.98,240210.0,34.0371,34.0461,33.9207,34.0192,240210.0
2020-10-19 14:00:00,37.96,38.01,37.87,37.99,229610.0,34.0013,34.0461,33.9207,34.0282,229610.0
2020-10-19 14:30:00,37.98,37.98,37.69,37.69,680290.0,34.0192,34.0192,33.7595,33.7595,680290.0
2020-10-19 15:00:00,37.69,37.71,37.52,37.6,560700.0,33.7595,33.7774,33.6072,33.6788,560700.0
2020-10-19 15:30:00,37.63,37.71,37.52,37.58,1637570.0,33.7057,33.7774,33.6072,33.6609,1637570.0
2020-10-20 09:30:00,37.7,37.86,37.58,37.73,697340.0,33.7684,33.9117,33.6609,33.7953,697340.0
2020-10-20 10:00:00,37.73,37.73,37.59,37.64,488530.0,33.7953,33.7953,33.6699,33.7147,488530.0
2020-10-20 10:30:00,37.66,37.72,37.56,37.62,420510.0,33.7326,33.7863,33.643,33.6968,420510.0
2020-10-20 11:00:00,37.61,37.86,37.56,37.8,394810.0,33.6878,33.9117,33.643,33.858,394810.0
2020-10-20 11:30:00,37.8,37.92,37.75,37.92,426720.0,33.858,33.9655,33.8132,33.9655,426720.0
2020-10-20 12:00:00,37.92,37.95,37.85,37.89,355680.0,33.9655,33.9923,33.9028,33.9386,355680.0
2020-10-20 12:30:00,37.89,38.06,37.87,38.01,520720.0,33.9386,34.0909,33.9207,34.0461,520720.0
2020-10-20 13:00:00,38.01,38.11,37.98,38.04,561050.0,34.0461,34.1357,34.0192,34.073,561050.0
2020-10-20 13:30:00,38.04,38.06,37.84,37.93,232530.0,34.073,34.0909,33.8938,33.9744,232530.0
2020-10-20 14:00:00,37.93,37.99,37.83,37.9,360670.0,33.9744,34.0282,33.8849,33.9476,360670.0
2020-10-20 14:30:00,37.9,37.93,37.77,37.79,415340.0,33.9476,33.9744,33.8311,33.849,415340.0
2020-10-20 15:00:00,37.79,37.86,37.6,37.77,784910.0,33.849,33.9117,33.6788,33.8311,784910.0
2020-10-20 15:30:00,37.77,37.85,37.66,37.72,1684950.0,33.8311,33.9028,33.7326,33.7863,1684950.0
2020-10-21 09:30:00,37.61,37.69,37.2,37.58,1147620.0,33.6878,33.7595,33.3206,33.6609,1147620.0
2020-10-21 10:00:00,37.62,37.65,37.46,37.53,618100.0,33.6968,33.7236,33.5534,33.6161,618100.0
2020-10-21 10:30:00,37.52,37.58,37.45,37.47,619770.0,33.6072,33.6609,33.5445,33.5624,619770.0
2020-10-21 11:00:00,37.45,37.48,37.2,37.24,512550.0,33.5445,33.5714,33.3206,33.3564,512550.0
2020-10-21 11:30:00,37.23,37.35,37.16,37.17,380390.0,33.3474,33.4549,33.2847,33.2937,380390.0
2020-10-21 12:00:00,37.19,37.36,37.16,37.27,261350.0,33.3116,33.4639,33.2847,33.3833,261350.0
2020-10-21 12:30:00,37.29,37.29,37.03,37.12,275000.0,33.4012,33.4012,33.1683,33.2489,275000.0
2020-10-21 13:00:00,37.13,37.33,37.12,37.33,130690.0,33.2579,33.437,33.2489,33.437,130690.0
2020-10-21 13:30:00,37.32,37.45,37.31,37.4,457030.0,33.428,33.5445,33.4191,33.4997,457030.0
2020-10-21 14:00:00,37.39,37.43,37.31,37.39,282650.0,33.4907,33.5266,33.4191,33.4907,282650.0
2020-10-21 14:30:00,37.38,37.44,37.34,37.39,425620.0,33.4818,33.5355,33.446,33.4907,425620.0
2020-10-21 15:00:00,37.43,37.45,37.33,37.45,438480.0,33.5266,33.5445,33.437,33.5445,438480.0
2020-10-21 15:30:00,37.47,37.5,37.18,37.21,1210680.0,33.5624,33.5893,33.3026,33.3295,1210680.0
2020-10-22 09:30:00,37.13,37.41,37.11,37.32,545820.0,33.2579,33.5087,33.2399,33.428,545820.0
2020-10-22 10:00:00,37.3,37.33,37.13,37.19,574350.0,33.4101,33.437,33.2579,33.3116,574350.0
2020-10-22 10:30:00,37.18,37.19,36.75,36.77,825420.0,33.3026,33.3116,32.9175,32.9354,825420.0
2020-10-22 11:00:00,36.79,37.02,36.71,36.99,931540.0,32.9533,33.1593,32.8817,33.1325,931540.0
2020-10-22 11:30:00,37.0,37.01,36.86,36.95,405900.0,33.1414,33.1504,33.016,33.0966,405900.0
2020-10-22 12:00:00,36.96,37.06,36.89,37.04,256760.0,33.1056,33.1952,33.0429,33.1772,256760.0
2020-10-22 12:30:00,37.03,37.13,36.97,37.11,276660.0,33.1683,33.2579,33.1145,33.2399,276660.0
2020-10-22 13:00:00,37.1,37.3,37.08,37.25,596020.0,33.231,33.4101,33.2131,33.3653,596020.0
2020-10-22 13:30:00,37.26,37.32,37.23,37.28,382020.0,33.3743,33.428,33.3474,33.3922,382020.0
2020-10-22 14:00:00,37.27,37.42,37.27,37.32,887130.0,33.3833,33.5176,33.3833,33.428,887130.0
2020-10-22 14:30:00,37.32,37.36,37.27,37.3,436780.0,33.428,33.4639,33.3833,33.4101,436780.0
2020-10-22 15:00:00,37.3,37.39,37.19,37.38,533620.0,33.4101,33.4907,33.3116,33.4818,533620.0
2020-10-22 15:30:00,37.37,37.43,37.32,37.36,1709920.0,33.4728,33.5266,33.428,33.4639,1709920.0
2020-10-23 09:30:00,37.33,37.38,37.14,37.23,587640.0,33.437,33.4818,33.2668,33.3474,587640.0
2020-10-23 10:00:00,37.29,37.39,37.17,37.29,613100.0,33.4012,33.4907,33.2937,33.4012,613100.0
2020-10-23 10:30:00,37.28,37.33,37.12,37.22,361140.0,33.3922,33.437,33.2489,33.3385,361140.0
2020-10-23 11:00:00,37.24,37.37,37.17,37.21,239350.0,33.3564,33.4728,33.2937,33.3295,239350.0
2020-10-23 11:30:00,37.21,37.26,37.08,37.2,216440.0,33.3295,33.3743,33.2131,33.3206,216440.0
2020-10-23 12:00:00,37.2,37.31,37.16,37.24,398410.0,33.3206,33.4191,33.2847,33.3564,398410.0
2020-10-23 12:30:00,37.24,37.29,37.19,37.2,189170.0,33.3564,33.4012,33.3116,33.3206,189170.0
2020-10-23 13:00:00,37.19,37.28,37.19,37.26,142740.0,33.3116,33.3922,33.3116,33.3743,142740.0
2020-10-23 13:30:00,37.25,37.29,37.23,37.24,198930.0,33.3653,33.4012,33.3474,33.3564,198930.0
2020-10-23 14:00:00,37.25,37.29,37.22,37.28,138140.0,33.3653,33.4012,33.3385,33.3922,138140.0
2020-10-23 14:30:00,37.27,37.29,37.15,37.17,186760.0,33.3833,33.4012,33.2758,33.2937,186760.0
2020-10-23 15:00:00,37.17,37.26,37.16,37.19,244510.0,33.2937,33.3743,33.2847,33.3116,244510.0
2020-10-23 15:30:00,37.2,37.29,37.17,37.24,848180.0,33.3206,33.4012,33.2937,33.3564,848180.0
2020-10-26 09:30:00,36.96,37.0,36.77,36.87,529970.0,33.1056,33.1414,32.9354,33.025,529970.0
2020-10-26 10:00:00,36.85,36.94,36.62,36.64,599210.0,33.0071,33.0877,32.801,32.819,599210.0
2020-10-26 10:30:00,36.63,36.7,36.37,36.4,853570.0,32.81,32.8727,32.5771,32.604,853570.0
2020-10-26 11:00:00,36.38,36.4,36.14,36.2,863750.0,32.5861,32.604,32.3711,32.4248,863750.0
2020-10-26 11:30:00,36.22,36.28,36.08,36.13,422330.0,32.4428,32.4965,32.3174,32.3621,422330.0
2020-10-26 12:00:00,36.16,36.26,36.08,36.24,372360.0,32.389,32.4786,32.3174,32.4607,372360.0
2020-10-26 12:30:00,36.2,36.21,35.97,36.02,556880.0,32.4248,32.4338,32.2188,32.2636,556880.0
2020-10-26 13:00:00,36.0,36.04,35.78,35.8,616750.0,32.2457,32.2815,32.0486,32.0666,616750.0
2020-10-26 13:30:00,35.8,35.96,35.76,35.94,521920.0,32.0666,32.2099,32.0307,32.192,521920.0
2020-10-26 14:00:00,35.9,36.11,35.9,36.11,285010.0,32.1561,32.3442,32.1561,32.3442,285010.0
2020-10-26 14:30:00,36.12,36.17,36.06,36.12,443440.0,32.3532,32.398,32.2994,32.3532,443440.0
2020-10-26 15:00:00,36.13,36.2,36.05,36.13,400330.0,32.3621,32.4248,32.2905,32.3621,400330.0
2020-10-26 15:30:00,36.13,36.31,36.0,36.31,1955090.0,32.3621,32.5234,32.2457,32.5234,1955090.0
2020-10-27 09:30:00,36.49,36.52,36.2,36.26,491770.0,32.6846,32.7115,32.4248,32.4786,491770.0
2020-10-27 10:00:00,36.27,36.27,36.12,36.13,325190.0,32.4875,32.4875,32.3532,32.3621,325190.0
2020-10-27 10:30:00,36.13,36.3,36.13,36.19,419900.0,32.3621,32.5144,32.3621,32.4159,419900.0
2020-10-27 11:00:00,36.21,36.29,36.16,36.17,422500.0,32.4338,32.5055,32.389,32.398,422500.0
2020-10-27 11:30:00,36.16,36.26,36.11,36.22,310220.0,32.389,32.4786,32.3442,32.4428,310220.0
2020-10-27 12:00:00,36.22,36.25,36.12,36.12,200610.0,32.4428,32.4696,32.3532,32.3532,200610.0
2020-10-27 12:30:00,36.11,36.13,35.98,36.04,305240.0,32.3442,32.3621,32.2278,32.2815,305240.0
2020-10-27 13:00:00,36.05,36.13,35.99,36.11,230430.0,32.2905,32.3621,32.2367,32.3442,230430.0
2020-10-27 13:30:00,36.11,36.2,36.1,36.16,208370.0,32.3442,32.4248,32.3353,32.389,208370.0
2020-10-27 14:00:00,36.15,36.17,36.0,36.04,204050.0,32.3801,32.398,32.2457,32.2815,204050.0
2020-10-27 14:30:00,36.04,36.08,35.99,36.02,205590.0,32.2815,32.3174,32.2367,32.2636,205590.0
2020-10-27 15:00:00,36.01,36.07,35.92,36.06,262010.0,32.2547,32.3084,32.174,32.2994,262010.0
2020-10-27 15:30:00,36.07,36.16,35.93,35.95,851230.0,32.3084,32.389,32.183,32.2009,851230.0
2020-10-28 09:30:00,35.4,35.49,34.95,34.99,1125400.0,31.7083,31.7889,31.3052,31.341,1125400.0
2020-10-28 10:00:00,35.01,35.04,34.72,34.75,663930.0,31.3589,31.3858,31.0992,31.1261,663930.0
2020-10-28 10:30:00,34.76,34.82,34.6,34.71,380990.0,31.135,31.1888,30.9917,31.0902,380990.0
2020-10-28 11:00:00,34.68,34.76,34.59,34.61,527260.0,31.0634,31.135,30.9827,31.0007,527260.0
2020-10-28 11:30:00,34.6,34.73,34.55,34.68,508400.0,30.9917,31.1081,30.9469,31.0634,508400.0
2020-10-28 12:00:00,34.67,34.94,34.66,34.9,814490.0,31.0544,31.2962,31.0454,31.2604,814490.0
2020-10-28 12:30:00,34.9,34.96,34.82,34.88,875420.0,31.2604,31.3142,31.1888,31.2425,875420.0
2020-10-28 13:00:00,34.88,34.91,34.72,34.88,711560.0,31.2425,31.2694,31.0992,31.2425,711560.0
2020-10-28 13:30:00,34.88,34.99,34.87,34.92,416980.0,31.2425,31.341,31.2335,31.2783,416980.0
2020-10-28 14:00:00,34.91,34.97,34.79,34.95,316920.0,31.2694,31.3231,31.1619,31.3052,316920.0
2020-10-28 14:30:00,34.95,35.01,34.84,34.98,524220.0,31.3052,31.3589,31.2067,31.3321,524220.0
2020-10-28 15:00:00,34.99,35.05,34.88,34.98,768890.0,31.341,31.3948,31.2425,31.3321,768890.0
2020-10-28 15:30:00,34.98,35.08,34.66,34.7,2158520.0,31.3321,31.4216,31.0454,31.0813,2158520.0
2020-10-29 09:30:00,34.8,35.05,34.54,34.96,1115150.0,31.1708,31.3948,30.938,31.3142,1115150.0
2020-10-29 10:00:00,34.96,35.35,34.96,35.24,783220.0,31.3142,31.6635,31.3142,31.565,783220.0
2020-10-29 10:30:00,35.26,35.38,35.18,35.3,387300.0,31.5829,31.6904,31.5112,31.6187,387300.0
2020-10-29 11:00:00,35.3,35.39,35.24,35.33,320800.0,31.6187,31.6993,31.565,31.6456,320800.0
2020-10-29 11:30:00,35.35,35.35,35.1,35.15,330360.0,31.6635,31.6635,31.4396,31.4843,330360.0
2020-10-29 12:00:00,35.17,35.34,35.12,35.33,270470.0,31.5023,31.6545,31.4575,31.6456,270470.0
2020-10-29 12:30:00,35.31,35.47,35.3,35.41,491990.0,31.6277,31.771,31.6187,31.7172,491990.0
2020-10-29 13:00:00,35.42,35.57,35.37,35.57,463360.0,31.7262,31.8605,31.6814,31.8605,463360.0
2020-10-29 13:30:00,35.58,35.66,35.52,35.63,419820.0,31.8695,31.9412,31.8158,31.9143,419820.0
2020-10-29 14:00:00,35.62,35.94,35.61,35.93,474210.0,31.9053,32.192,31.8964,32.183,474210.0
2020-10-29 14:30:00,35.92,35.94,35.72,35.75,375450.0,32.174,32.192,31.9949,32.0218,375450.0
2020-10-29 15:00:00,35.79,35.81,35.6,35.71,399000.0,32.0576,32.0755,31.8874,31.9859,399000.0
2020-10-29 15:30:00,35.75,35.84,35.43,35.47,1720530.0,32.0218,32.1024,31.7351,31.771,1720530.0
2020-10-30 09:30:00,34.94,35.3,34.94,35.07,806760.0,31.2962,31.6187,31.2962,31.4127,806760.0
2020-10-30 10:00:00,35.14,35.25,34.81,34.85,714350.0,31.4754,31.5739,31.1798,31.2156,714350.0
2020-10-30 10:30:00,34.85,34.88,34.63,34.63,564050.0,31.2156,31.2425,31.0186,31.0186,564050.0
2020-10-30 11:00:00,34.63,34.93,34.63,34.75,528140.0,31.0186,31.2873,31.0186,31.1261,528140.0
2020-10-30 11:30:00,34.76,34.79,34.65,34.68,245130.0,31.135,31.1619,31.0365,31.0634,245130.0
2020-10-30 12:00:00,34.65,34.98,34.65,34.95,340320.0,31.0365,31.3321,31.0365,31.3052,340320.0
2020-10-30 12:30:00,34.93,34.94,34.69,34.71,358070.0,31.2873,31.2962,31.0723,31.0902,358070.0
2020-10-30 13:00:00,34.69,34.74,34.53,34.65,412490.0,31.0723,31.1171,30.929,31.0365,412490.0
2020-10-30 13:30:00,34.66,34.69,34.53,34.61,389690.0,31.0454,31.0723,30.929,31.0007,389690.0
2020-10-30 14:00:00,34.6,34.7,34.48,34.5,438330.0,30.9917,31.0813,30.8842,30.9021,438330.0
2020-10-30 14:30:00,34.47,34.7,34.44,34.67,439210.0,30.8753,31.0813,30.8484,31.0544,439210.0
2020-10-30 15:00:00,34.64,34.76,34.57,34.66,465560.0,31.0275,31.135,30.9648,31.0454,465560.0
2020-10-30 15:30:00,34.65,35.03,34.62,34.98,1813300.0,31.0365,31.3769,31.0096,31.3321,1813300.0
2020-11-02 09:30:00,35.52,35.56,35.09,35.33,892980.0,31.8158,31.8516,31.4306,31.6456,892980.0
2020-11-02 10:00:00,35.38,35.48,35.3,35.42,457080.0,31.6904,31.7799,31.6187,31.7262,457080.0
2020-11-02 10:30:00,35.41,35.41,35.21,35.33,274970.0,31.7172,31.7172,31.5381,31.6456,274970.0
2020-11-02 11:00:00,35.3,35.36,35.06,35.08,402260.0,31.6187,31.6724,31.4037,31.4216,402260.0
2020-11-02 11:30:00,35.1,35.29,35.02,35.23,194490.0,31.4396,31.6097,31.3679,31.556,194490.0
2020-11-02 12:00:00,35.19,35.24,35.1,35.24,357350.0,31.5202,31.565,31.4396,31.565,357350.0
2020-11-02 12:30:00,35.22,35.23,34.95,35.04,217270.0,31.547,31.556,31.3052,31.3858,217270.0
2020-11-02 13:00:00,35.04,35.04,34.83,34.92,193730.0,31.3858,31.3858,31.1977,31.2783,193730.0
2020-11-02 13:30:00,34.95,35.03,34.86,34.87,310050.0,31.3052,31.3769,31.2246,31.2335,310050.0
2020-11-02 14:00:00,34.86,35.05,34.85,35.05,208300.0,31.2246,31.3948,31.2156,31.3948,208300.0
2020-11-02 14:30:00,35.03,35.09,34.94,35.02,267220.0,31.3769,31.4306,31.2962,31.3679,267220.0
2020-11-02 15:00:00,35.02,35.11,34.96,35.04,385570.0,31.3679,31.4485,31.3142,31.3858,385570.0
2020-11-02 15:30:00,35.05,35.13,34.89,35.12,875960.0,31.3948,31.4664,31.2515,31.4575,875960.0
2020-11-03 09:30:00,35.55,35.63,34.67,35.48,1151100.0,31.8426,31.9143,31.0544,31.7799,1151100.0
2020-11-03 10:00:00,35.5,35.9,35.48,35.85,1071440.0,31.7978,32.1561,31.7799,32.1113,1071440.0
2020-11-03 10:30:00,35.86,35.92,35.64,35.84,742770.0,32.1203,32.174,31.9232,32.1024,742770.0
2020-11-03 11:00:00,35.85,35.89,35.65,35.66,664810.0,32.1113,32.1472,31.9322,31.9412,664810.0
2020-11-03 11:30:00,35.67,35.77,35.57,35.58,804900.0,31.9501,32.0397,31.8605,31.8695,804900.0
2020-11-03 12:00:00,35.6,35.65,35.5,35.59,546410.0,31.8874,31.9322,31.7978,31.8785,546410.0
2020-11-03 12:30:00,35.58,35.63,35.46,35.48,264790.0,31.8695,31.9143,31.762,31.7799,264790.0
2020-11-03 13:00:00,35.48,35.56,35.44,35.46,275450.0,31.7799,31.8516,31.7441,31.762,275450.0
2020-11-03 13:30:00,35.47,35.51,35.32,35.32,221760.0,31.771,31.8068,31.6366,31.6366,221760.0
2020-11-03 14:00:00,35.34,35.42,35.31,35.31,302010.0,31.6545,31.7262,31.6277,31.6277,302010.0
2020-11-03 14:30:00,35.32,35.43,35.32,35.34,246750.0,31.6366,31.7351,31.6366,31.6545,246750.0
2020-11-03 15:00:00,35.36,35.46,35.28,35.44,347850.0,31.6724,31.762,31.6008,31.7441,347850.0
2020-11-03 15:30:00,35.45,35.59,35.3,35.37,1441010.0,31.7531,31.8785,31.6187,31.6814,1441010.0
2020-11-04 09:30:00,36.07,36.29,35.71,36.29,1756830.0,32.3084,32.5055,31.9859,32.5055,1756830.0
2020-11-04 10:00:00,36.29,36.62,36.23,36.55,986400.0,32.5055,32.801,32.4517,32.7383,986400.0
2020-11-04 10:30:00,36.55,36.59,36.3,36.39,523110.0,32.7383,32.7742,32.5144,32.595,523110.0
2020-11-04 11:00:00,36.38,36.49,36.28,36.46,439190.0,32.5861,32.6846,32.4965,32.6577,439190.0
2020-11-04 11:30:00,36.45,36.74,36.43,36.69,555200.0,32.6488,32.9085,32.6309,32.8637,555200.0
2020-11-04 12:00:00,36.69,36.88,36.59,36.84,581720.0,32.8637,33.0339,32.7742,32.9981,581720.0
2020-11-04 12:30:00,36.84,36.9,36.48,36.67,748030.0,32.9981,33.0518,32.6756,32.8458,748030.0
2020-11-04 13:00:00,36.69,36.7,36.53,36.68,294150.0,32.8637,32.8727,32.7204,32.8548,294150.0
2020-11-04 13:30:00,36.66,36.83,36.54,36.63,353140.0,32.8369,32.9891,32.7294,32.81,353140.0
2020-11-04 14:00:00,36.65,36.69,36.54,36.65,369240.0,32.8279,32.8637,32.7294,32.8279,369240.0
2020-11-04 14:30:00,36.67,36.68,36.46,36.61,323170.0,32.8458,32.8548,32.6577,32.7921,323170.0
2020-11-04 15:00:00,36.63,36.69,36.4,36.4,409720.0,32.81,32.8637,32.604,32.604,409720.0
2020-11-04 15:30:00,36.42,36.6,36.36,36.46,1499520.0,32.6219,32.7831,32.5682,32.6577,1499520.0
2020-11-05 09:30:00,37.36,37.87,37.2,37.66,1899050.0,33.4639,33.9207,33.3206,33.7326,1899050.0
2020-11-05 10:00:00,37.67,37.98,37.62,37.65,1341830.0,33.7415,34.0192,33.6968,33.7236,1341830.0
2020-11-05 10:30:00,37.65,37.74,37.54,37.73,567420.0,33.7236,33.8042,33.6251,33.7953,567420.0
2020-11-05 11:00:00,37.71,37.77,37.5,37.64,1146600.0,33.7774,33.8311,33.5893,33.7147,1146600.0
2020-11-05 11:30:00,37.67,37.84,37.66,37.78,613930.0,33.7415,33.8938,33.7326,33.8401,613930.0
2020-11-05 12:00:00,37.77,37.93,37.75,37.78,550570.0,33.8311,33.9744,33.8132,33.8401,550570.0
2020-11-05 12:30:00,37.78,37.91,37.72,37.86,383170.0,33.8401,33.9565,33.7863,33.9117,383170.0
2020-11-05 13:00:00,37.87,38.01,37.86,37.99,927480.0,33.9207,34.0461,33.9117,34.0282,927480.0
2020-11-05 13:30:00,37.99,37.99,37.85,37.97,899510.0,34.0282,34.0282,33.9028,34.0103,899510.0
2020-11-05 14:00:00,37.97,38.19,37.95,38.19,493770.0,34.0103,34.2073,33.9923,34.2073,493770.0
2020-11-05 14:30:00,38.18,38.27,38.12,38.17,460700.0,34.1984,34.279,34.1446,34.1894,460700.0
2020-11-05 15:00:00,38.16,38.2,38.03,38.07,561910.0,34.1804,34.2163,34.064,34.0998,561910.0
2020-11-05 15:30:00,38.07,38.15,37.96,38.11,2174450.0,34.0998,34.1715,34.0013,34.1357,2174450.0
2020-11-06 09:30:00,37.98,38.09,37.72,37.8,800130.0,34.0192,34.1177,33.7863,33.858,800130.0
2020-11-06 10:00:00,37.8,38.28,37.78,38.15,669770.0,33.858,34.2879,33.8401,34.1715,669770.0
2020-11-06 10:30:00,38.14,38.27,38.02,38.06,294100.0,34.1625,34.279,34.055,34.0909,294100.0
2020-11-06 11:00:00,38.07,38.28,38.05,38.15,469990.0,34.0998,34.2879,34.0819,34.1715,469990.0
2020-11-06 11:30:00,38.16,38.36,38.13,38.24,349270.0,34.1804,34.3596,34.1536,34.2521,349270.0
2020-11-06 12:00:00,38.24,38.26,38.06,38.08,522700.0,34.2521,34.27,34.0909,34.1088,522700.0
2020-11-06 12:30:00,38.11,38.21,38.06,38.21,273250.0,34.1357,34.2252,34.0909,34.2252,273250.0
2020-11-06 13:00:00,38.19,38.37,38.14,38.35,496520.0,34.2073,34.3685,34.1625,34.3506,496520.0
2020-11-06 13:30:00,38.34,38.36,38.18,38.23,297420.0,34.3417,34.3596,34.1984,34.2431,297420.0
2020-11-06 14:00:00,38.23,38.31,38.13,38.13,336640.0,34.2431,34.3148,34.1536,34.1536,336640.0
2020-11-06 14:30:00,38.15,38.21,38.01,38.02,344760.0,34.1715,34.2252,34.0461,34.055,344760.0
2020-11-06 15:00:00,38.03,38.15,37.95,38.13,325580.0,34.064,34.1715,33.9923,34.1536,325580.0
2020-11-06 15:30:00,38.12,38.31,38.01,38.06,1160880.0,34.1446,34.3148,34.0461,34.0909,1160880.0
2020-11-09 09:30:00,38.83,39.36,38.8,39.07,1608940.0,34.7806,35.2553,34.7537,34.9955,1608940.0
2020-11-09 10:00:00,39.06,39.35,39.0,39.31,969860.0,34.9866,35.2463,34.9328,35.2105,969860.0
2020-11-09 10:30:00,39.32,39.39,38.93,39.08,657150.0,35.2195,35.2822,34.8701,35.0045,657150.0
2020-11-09 11:00:00,39.13,39.19,38.72,39.0,637400.0,35.0493,35.103,34.682,34.9328,637400.0
2020-11-09 11:30:00,38.99,39.01,38.47,38.48,1256660.0,34.9239,34.9418,34.4581,34.4671,1256660.0
2020-11-09 12:00:00,38.48,38.53,38.2,38.34,1842620.0,34.4671,34.5119,34.2163,34.3417,1842620.0
2020-11-09 12:30:00,38.36,38.55,38.29,38.4,682250.0,34.3596,34.5298,34.2969,34.3954,682250.0
2020-11-09 13:00:00,38.46,38.6,38.29,38.35,534980.0,34.4492,34.5746,34.2969,34.3506,534980.0
2020-11-09 13:30:00,38.36,38.4,38.2,38.24,356330.0,34.3596,34.3954,34.2163,34.2521,356330.0
2020-11-09 14:00:00,38.24,38.3,38.02,38.07,343850.0,34.2521,34.3058,34.055,34.0998,343850.0
2020-11-09 14:30:00,38.03,38.18,37.94,38.09,502240.0,34.064,34.1984,33.9834,34.1177,502240.0
2020-11-09 15:00:00,38.09,38.29,38.0,38.01,495120.0,34.1177,34.2969,34.0371,34.0461,495120.0
2020-11-09 15:30:00,38.0,38.12,37.5,37.51,2407250.0,34.0371,34.1446,33.5893,33.5982,2407250.0
2020-11-10 09:30:00,37.01,37.32,36.77,37.01,1381750.0,33.1504,33.428,32.9354,33.1504,1381750.0
2020-11-10 10:00:00,37.0,37.04,36.51,36.55,1065660.0,33.1414,33.1772,32.7025,32.7383,1065660.0
2020-11-10 10:30:00,36.55,36.59,36.2,36.36,1108610.0,32.7383,32.7742,32.4248,32.5682,1108610.0
2020-11-10 11:00:00,36.35,36.7,36.35,36.7,831520.0,32.5592,32.8727,32.5592,32.8727,831520.0
2020-11-10 11:30:00,36.7,36.91,36.62,36.74,640820.0,32.8727,33.0608,32.801,32.9085,640820.0
2020-11-10 12:00:00,36.76,36.91,36.63,36.67,989220.0,32.9264,33.0608,32.81,32.8458,989220.0
2020-11-10 12:30:00,36.67,36.75,36.58,36.66,941630.0,32.8458,32.9175,32.7652,32.8369,941630.0
2020-11-10 13:00:00,36.68,36.73,36.39,36.42,1064710.0,32.8548,32.8996,32.595,32.6219,1064710.0
2020-11-10 13:30:00,36.41,36.41,36.21,36.24,1155780.0,32.6129,32.6129,32.4338,32.4607,1155780.0
2020-11-10 14:00:00,36.25,36.46,36.04,36.09,830650.0,32.4696,32.6577,32.2815,32.3263,830650.0
2020-11-10 14:30:00,36.09,36.33,36.09,36.2,554190.0,32.3263,32.5413,32.3263,32.4248,554190.0
2020-11-10 15:00:00,36.22,36.35,36.09,36.33,695480.0,32.4428,32.5592,32.3263,32.5413,695480.0
2020-11-10 15:30:00,36.33,36.42,36.17,36.34,2587900.0,32.5413,32.6219,32.398,32.5502,2587900.0
2020-11-11 09:30:00,37.07,37.47,36.86,37.35,1075000.0,33.2041,33.5624,33.016,33.4549,1075000.0
2020-11-11 10:00:00,37.35,37.45,37.24,37.39,511660.0,33.4549,33.5445,33.3564,33.4907,511660.0
2020-11-11 10:30:00,37.43,37.6,37.32,37.41,429570.0,33.5266,33.6788,33.428,33.5087,429570.0
2020-11-11 11:00:00,37.41,37.56,37.33,37.51,383780.0,33.5087,33.643,33.437,33.5982,383780.0
2020-11-11 11:30:00,37.52,37.68,37.46,37.59,524010.0,33.6072,33.7505,33.5534,33.6699,524010.0
2020-11-11 12:00:00,37.59,37.71,37.54,37.64,254040.0,33.6699,33.7774,33.6251,33.7147,254040.0
2020-11-11 12:30:00,37.66,37.67,37.56,37.57,227550.0,33.7326,33.7415,33.643,33.652,227550.0
2020-11-11 13:00:00,37.57,37.66,37.57,37.61,520540.0,33.652,33.7326,33.652,33.6878,520540.0
2020-11-11 13:30:00,37.62,37.69,37.6,37.64,412030.0,33.6968,33.7595,33.6788,33.7147,412030.0
2020-11-11 14:00:00,37.62,37.69,37.6,37.6,818010.0,33.6968,33.7595,33.6788,33.6788,818010.0
2020-11-11 14:30:00,37.59,37.63,37.5,37.58,460010.0,33.6699,33.7057,33.5893,33.6609,460010.0
2020-11-11 15:00:00,37.57,37.62,37.46,37.46,421840.0,33.652,33.6968,33.5534,33.5534,421840.0
2020-11-11 15:30:00,37.48,37.63,37.47,37.59,1429370.0,33.5714,33.7057,33.5624,33.6699,1429370.0
2020-11-12 09:30:00,37.72,37.86,37.31,37.58,913710.0,33.7863,33.9117,33.4191,33.6609,913710.0
2020-11-12 10:00:00,37.61,37.69,37.52,37.58,274630.0,33.6878,33.7595,33.6072,33.6609,274630.0
2020-11-12 10:30:00,37.61,37.83,37.61,37.61,342800.0,33.6878,33.8849,33.6878,33.6878,342800.0
2020-11-12 11:00:00,37.64,37.71,37.48,37.49,216780.0,33.7147,33.7774,33.5714,33.5803,216780.0
2020-11-12 11:30:00,37.49,37.61,37.39,37.61,235870.0,33.5803,33.6878,33.4907,33.6878,235870.0
2020-11-12 12:00:00,37.59,37.68,37.42,37.44,285780.0,33.6699,33.7505,33.5176,33.5355,285780.0
2020-11-12 12:30:00,37.44,37.48,37.22,37.29,193230.0,33.5355,33.5714,33.3385,33.4012,193230.0
2020-11-12 13:00:00,37.28,37.29,37.12,37.16,287150.0,33.3922,33.4012,33.2489,33.2847,287150.0
2020-11-12 13:30:00,37.14,37.31,37.07,37.31,357640.0,33.2668,33.4191,33.2041,33.4191,357640.0
2020-11-12 14:00:00,37.29,37.33,37.08,37.09,320800.0,33.4012,33.437,33.2131,33.222,320800.0
2020-11-12 14:30:00,37.08,37.12,36.88,36.89,432050.0,33.2131,33.2489,33.0339,33.0429,432050.0
2020-11-12 15:00:00,36.88,36.97,36.83,36.88,552740.0,33.0339,33.1145,32.9891,33.0339,552740.0
2020-11-12 15:30:00,36.88,37.11,36.85,36.98,1625110.0,33.0339,33.2399,33.0071,33.1235,1625110.0
2020-11-13 09:30:00,37.5,37.73,37.36,37.5,873360.0,33.5893,33.7953,33.4639,33.5893,873360.0
2020-11-13 10:00:00,37.48,37.48,37.26,37.38,481530.0,33.5714,33.5714,33.3743,33.4818,481530.0
2020-11-13 10:30:00,37.36,37.38,37.18,37.26,399800.0,33.4639,33.4818,33.3026,33.3743,399800.0
2020-11-13 11:00:00,37.25,37.31,37.21,37.24,236350.0,33.3653,33.4191,33.3295,33.3564,236350.0
2020-11-13 11:30:00,37.24,37.38,37.16,37.36,302190.0,33.3564,33.4818,33.2847,33.4639,302190.0
2020-11-13 12:00:00,37.35,37.39,37.3,37.31,188140.0,33.4549,33.4907,33.4101,33.4191,188140.0
2020-11-13 12:30:00,37.3,37.32,37.2,37.27,194300.0,33.4101,33.428,33.3206,33.3833,194300.0
2020-11-13 13:00:00,37.27,37.3,37.23,37.25,294640.0,33.3833,33.4101,33.3474,33.3653,294640.0
2020-11-13 13:30:00,37.24,37.25,37.17,37.21,245980.0,33.3564,33.3653,33.2937,33.3295,245980.0
2020-11-13 14:00:00,37.21,37.34,37.18,37.31,266810.0,33.3295,33.446,33.3026,33.4191,266810.0
2020-11-13 14:30:00,37.3,37.35,37.23,37.35,233700.0,33.4101,33.4549,33.3474,33.4549,233700.0
2020-11-13 15:00:00,37.33,37.38,37.28,37.38,441490.0,33.437,33.4818,33.3922,33.4818,441490.0
2020-11-13 15:30:00,37.38,37.49,37.33,37.35,1491570.0,33.4818,33.5803,33.437,33.4549,1491570.0
2020-11-16 09:30:00,37.48,37.8,37.4,37.59,936300.0,33.5714,33.858,33.4997,33.6699,936300.0
2020-11-16 10:00:00,37.59,37.86,37.52,37.75,432050.0,33.6699,33.9117,33.6072,33.8132,432050.0
2020-11-16 10:30:00,37.77,37.9,37.69,37.9,323810.0,33.8311,33.9476,33.7595,33.9476,323810.0
2020-11-16 11:00:00,37.88,38.05,37.85,37.87,417820.0,33.9296,34.0819,33.9028,33.9207,417820.0
2020-11-16 11:30:00,37.86,37.9,37.8,37.85,202400.0,33.9117,33.9476,33.858,33.9028,202400.0
2020-11-16 12:00:00,37.87,37.87,37.62,37.66,218950.0,33.9207,33.9207,33.6968,33.7326,218950.0
2020-11-16 12:30:00,37.65,37.7,37.62,37.68,191880.0,33.7236,33.7684,33.6968,33.7505,191880.0
2020-11-16 13:00:00,37.65,37.68,37.51,37.51,168070.0,33.7236,33.7505,33.5982,33.5982,168070.0
2020-11-16 13:30:00,37.53,37.62,37.48,37.6,208750.0,33.6161,33.6968,33.5714,33.6788,208750.0
2020-11-16 14:00:00,37.6,37.65,37.57,37.62,194860.0,33.6788,33.7236,33.652,33.6968,194860.0
2020-11-16 14:30:00,37.63,37.72,37.6,37.72,323730.0,33.7057,33.7863,33.6788,33.7863,323730.0
2020-11-16 15:00:00,37.73,37.87,37.68,37.85,422210.0,33.7953,33.9207,33.7505,33.9028,422210.0
2020-11-16 15:30:00,37.86,38.14,37.85,38.14,1829420.0,33.9117,34.1625,33.9028,34.1625,1829420.0
2020-11-17 09:30:00,37.87,38.08,37.7,37.74,751780.0,33.9207,34.1088,33.7684,33.8042,751780.0
2020-11-17 10:00:00,37.77,37.99,37.77,37.89,374730.0,33.8311,34.0282,33.8311,33.9386,374730.0
2020-11-17 10:30:00,37.9,38.05,37.9,38.03,260500.0,33.9476,34.0819,33.9476,34.064,260500.0
2020-11-17 11:00:00,38.03,38.04,37.78,37.83,271380.0,34.064,34.073,33.8401,33.8849,271380.0
2020-11-17 11:30:00,37.83,37.94,37.81,37.89,369560.0,33.8849,33.9834,33.8669,33.9386,369560.0
2020-11-17 12:00:00,37.91,38.05,37.88,38.03,375710.0,33.9565,34.0819,33.9296,34.064,375710.0
2020-11-17 12:30:00,38.04,38.15,38.01,38.1,353090.0,34.073,34.1715,34.0461,34.1267,353090.0
2020-11-17 13:00:00,38.11,38.16,38.02,38.1,261810.0,34.1357,34.1804,34.055,34.1267,261810.0
2020-11-17 13:30:00,38.1,38.13,37.98,38.05,222100.0,34.1267,34.1536,34.0192,34.0819,222100.0
2020-11-17 14:00:00,38.07,38.24,38.06,38.17,465430.0,34.0998,34.2521,34.0909,34.1894,465430.0
2020-11-17 14:30:00,38.15,38.24,38.15,38.2,427680.0,34.1715,34.2521,34.1715,34.2163,427680.0
2020-11-17 15:00:00,38.21,38.21,37.94,37.96,773840.0,34.2252,34.2252,33.9834,34.0013,773840.0
2020-11-17 15:30:00,37.96,38.11,37.93,38.05,1313630.0,34.0013,34.1357,33.9744,34.0819,1313630.0
2020-11-18 09:30:00,37.99,38.29,37.96,38.23,741400.0,34.0282,34.2969,34.0013,34.2431,741400.0
2020-11-18 10:00:00,38.24,38.28,38.1,38.21,335200.0,34.2521,34.2879,34.1267,34.2252,335200.0
2020-11-18 10:30:00,38.2,38.29,38.16,38.25,236680.0,34.2163,34.2969,34.1804,34.2611,236680.0
2020-11-18 11:00:00,38.24,38.26,38.1,38.12,238620.0,34.2521,34.27,34.1267,34.1446,238620.0
2020-11-18 11:30:00,38.12,38.3,38.1,38.27,471510.0,34.1446,34.3058,34.1267,34.279,471510.0
2020-11-18 12:00:00,38.28,38.42,38.27,38.42,251760.0,34.2879,34.4133,34.279,34.4133,251760.0
2020-11-18 12:30:00,38.41,38.49,38.41,38.45,310920.0,34.4044,34.476,34.4044,34.4402,310920.0
2020-11-18 13:00:00,38.45,38.45,38.34,38.34,232690.0,34.4402,34.4402,34.3417,34.3417,232690.0
2020-11-18 13:30:00,38.35,38.37,38.19,38.22,224080.0,34.3506,34.3685,34.2073,34.2342,224080.0
2020-11-18 14:00:00,38.22,38.3,38.16,38.18,373900.0,34.2342,34.3058,34.1804,34.1984,373900.0
2020-11-18 14:30:00,38.18,38.32,38.18,38.27,260800.0,34.1984,34.3238,34.1984,34.279,260800.0
2020-11-18 15:00:00,38.28,38.38,38.18,38.28,456310.0,34.2879,34.3775,34.1984,34.2879,456310.0
2020-11-18 15:30:00,38.29,38.33,38.06,38.06,2095270.0,34.2969,34.3327,34.0909,34.0909,2095270.0
2020-11-19 09:30:00,37.77,37.9,37.56,37.75,1116490.0,33.8311,33.9476,33.643,33.8132,1116490.0
2020-11-19 10:00:00,37.77,37.82,37.44,37.49,579650.0,33.8311,33.8759,33.5355,33.5803,579650.0
2020-11-19 10:30:00,37.48,37.77,37.44,37.64,840540.0,33.5714,33.8311,33.5355,33.7147,840540.0
2020-11-19 11:00:00,37.64,37.77,37.53,37.74,395300.0,33.7147,33.8311,33.6161,33.8042,395300.0
2020-11-19 11:30:00,37.74,37.8,37.67,37.79,506210.0,33.8042,33.858,33.7415,33.849,506210.0
2020-11-19 12:00:00,37.77,37.82,37.74,37.75,599860.0,33.8311,33.8759,33.8042,33.8132,599860.0
2020-11-19 12:30:00,37.76,37.82,37.67,37.74,337060.0,33.8222,33.8759,33.7415,33.8042,337060.0
2020-11-19 13:00:00,37.75,37.82,37.7,37.77,237610.0,33.8132,33.8759,33.7684,33.8311,237610.0
2020-11-19 13:30:00,37.78,37.85,37.72,37.85,337950.0,33.8401,33.9028,33.7863,33.9028,337950.0
2020-11-19 14:00:00,37.84,37.91,37.79,37.82,460770.0,33.8938,33.9565,33.849,33.8759,460770.0
2020-11-19 14:30:00,37.85,38.28,37.85,38.22,426110.0,33.9028,34.2879,33.9028,34.2342,426110.0
2020-11-19 15:00:00,38.22,38.36,38.13,38.32,861680.0,34.2342,34.3596,34.1536,34.3238,861680.0
2020-11-19 15:30:00,38.32,38.48,38.29,38.45,1644230.0,34.3238,34.4671,34.2969,34.4402,1644230.0
2020-11-20 09:30:00,38.4,38.66,38.4,38.62,1490260.0,34.3954,34.6283,34.3954,34.5925,1490260.0
2020-11-20 10:00:00,38.61,38.74,38.57,38.71,376390.0,34.5835,34.7,34.5477,34.6731,376390.0
2020-11-20 10:30:00,38.73,38.77,38.66,38.7,781860.0,34.691,34.7268,34.6283,34.6641,781860.0
2020-11-20 11:00:00,38.7,38.83,38.7,38.82,277440.0,34.6641,34.7806,34.6641,34.7716,277440.0
2020-11-20 11:30:00,38.81,38.86,38.73,38.76,549860.0,34.7627,34.8074,34.691,34.7179,549860.0
2020-11-20 12:00:00,38.77,38.82,38.7,38.82,616730.0,34.7268,34.7716,34.6641,34.7716,616730.0
2020-11-20 12:30:00,38.83,38.87,38.8,38.86,258370.0,34.7806,34.8164,34.7537,34.8074,258370.0
2020-11-20 13:00:00,38.83,38.89,38.79,38.82,201640.0,34.7806,34.8343,34.7447,34.7716,201640.0
2020-11-20 13:30:00,38.82,38.84,38.78,38.81,377210.0,34.7716,34.7895,34.7358,34.7627,377210.0
2020-11-20 14:00:00,38.81,38.87,38.79,38.82,362410.0,34.7627,34.8164,34.7447,34.7716,362410.0
2020-11-20 14:30:00,38.83,38.84,38.71,38.78,1011650.0,34.7806,34.7895,34.6731,34.7358,1011650.0
2020-11-20 15:00:00,38.79,38.82,38.59,38.6,916300.0,34.7447,34.7716,34.5656,34.5746,916300.0
2020-11-20 15:30:00,38.6,38.69,38.27,38.28,1668490.0,34.5746,34.6552,34.279,34.2879,1668490.0
2020-11-23 09:30:00,38.54,38.9,38.45,38.89,729740.0,34.5208,34.8433,34.4402,34.8343,729740.0
2020-11-23 10:00:00,38.89,38.92,38.63,38.69,902700.0,34.8343,34.8612,34.6014,34.6552,902700.0
2020-11-23 10:30:00,38.65,38.77,38.59,38.75,249940.0,34.6193,34.7268,34.5656,34.7089,249940.0
2020-11-23 11:00:00,38.74,38.79,38.3,38.35,544860.0,34.7,34.7447,34.3058,34.3506,544860.0
2020-11-23 11:30:00,38.34,38.45,38.32,38.44,170770.0,34.3417,34.4402,34.3238,34.4312,170770.0
2020-11-23 12:00:00,38.4,38.46,38.32,38.44,178780.0,34.3954,34.4492,34.3238,34.4312,178780.0
2020-11-23 12:30:00,38.44,38.67,38.43,38.65,258830.0,34.4312,34.6373,34.4223,34.6193,258830.0
2020-11-23 13:00:00,38.64,38.83,38.64,38.81,411790.0,34.6104,34.7806,34.6104,34.7627,411790.0
2020-11-23 13:30:00,38.81,38.83,38.61,38.63,463580.0,34.7627,34.7806,34.5835,34.6014,463580.0
2020-11-23 14:00:00,38.64,38.64,38.42,38.47,262250.0,34.6104,34.6104,34.4133,34.4581,262250.0
2020-11-23 14:30:00,38.45,38.64,38.45,38.64,632270.0,34.4402,34.6104,34.4402,34.6104,632270.0
2020-11-23 15:00:00,38.64,38.76,38.6,38.68,418320.0,34.6104,34.7179,34.5746,34.6462,418320.0
2020-11-23 15:30:00,38.67,38.77,38.56,38.69,1279920.0,34.6373,34.7268,34.5387,34.6552,1279920.0
2020-11-24 09:30:00,38.86,39.07,38.7,38.86,823000.0,34.8074,34.9955,34.6641,34.8074,823000.0
2020-11-24 10:00:00,38.88,38.93,38.7,38.72,366070.0,34.8254,34.8701,34.6641,34.682,366070.0
2020-11-24 10:30:00,38.71,39.03,38.62,38.98,547520.0,34.6731,34.9597,34.5925,34.9149,547520.0
2020-11-24 11:00:00,38.99,39.04,38.94,38.99,447420.0,34.9239,34.9687,34.8791,34.9239,447420.0
2020-11-24 11:30:00,38.97,39.14,38.94,39.06,678540.0,34.906,35.0582,34.8791,34.9866,678540.0
2020-11-24 12:00:00,39.06,39.06,38.95,38.99,379020.0,34.9866,34.9866,34.8881,34.9239,379020.0
2020-11-24 12:30:00,39.0,39.18,38.98,39.18,249200.0,34.9328,35.0941,34.9149,35.0941,249200.0
2020-11-24 13:00:00,39.15,39.2,39.1,39.16,292870.0,35.0672,35.112,35.0224,35.0762,292870.0
2020-11-24 13:30:00,39.14,39.28,39.13,39.22,368980.0,35.0582,35.1836,35.0493,35.1299,368980.0
2020-11-24 14:00:00,39.23,39.28,39.13,39.13,183190.0,35.1389,35.1836,35.0493,35.0493,183190.0
2020-11-24 14:30:00,39.12,39.18,39.0,39.05,415020.0,35.0403,35.0941,34.9328,34.9776,415020.0
2020-11-24 15:00:00,39.05,39.14,39.02,39.1,373430.0,34.9776,35.0582,34.9508,35.0224,373430.0
2020-11-24 15:30:00,39.1,39.24,39.05,39.22,1411250.0,35.0224,35.1478,34.9776,35.1299,1411250.0
2020-11-25 09:30:00,39.29,39.55,39.22,39.35,827220.0,35.1926,35.4255,35.1299,35.2463,827220.0
2020-11-25 10:00:00,39.33,39.41,38.96,38.98,314750.0,35.2284,35.3001,34.897,34.9149,314750.0
2020-11-25 10:30:00,38.98,39.01,38.93,38.97,251320.0,34.9149,34.9418,34.8701,34.906,251320.0
2020-11-25 11:00:00,39.01,39.13,38.98,39.04,206650.0,34.9418,35.0493,34.9149,34.9687,206650.0
2020-11-25 11:30:00,39.05,39.08,38.91,38.99,1042890.0,34.9776,35.0045,34.8522,34.9239,1042890.0
2020-11-25 12:00:00,38.99,39.06,38.92,39.01,707810.0,34.9239,34.9866,34.8612,34.9418,707810.0
2020-11-25 12:30:00,39.03,39.13,38.98,39.09,683480.0,34.9597,35.0493,34.9149,35.0135,683480.0
2020-11-25 13:00:00,39.09,39.15,39.0,39.0,273530.0,35.0135,35.0672,34.9328,34.9328,273530.0
2020-11-25 13:30:00,39.01,39.01,38.9,38.99,764300.0,34.9418,34.9418,34.8433,34.9239,764300.0
2020-11-25 14:00:00,38.99,39.01,38.94,38.96,365740.0,34.9239,34.9418,34.8791,34.897,365740.0
2020-11-25 14:30:00,38.97,39.01,38.95,38.96,384800.0,34.906,34.9418,34.8881,34.897,384800.0
2020-11-25 15:00:00,38.96,39.18,38.94,39.14,249320.0,34.897,35.0941,34.8791,35.0582,249320.0
2020-11-25 15:30:00,39.14,39.15,39.04,39.08,995310.0,35.0582,35.0672,34.9687,35.0045,995310.0
2020-11-27 09:30:00,39.29,39.82,39.29,39.74,1062590.0,35.1926,35.6673,35.1926,35.5957,1062590.0
2020-11-27 10:00:00,39.75,39.84,39.71,39.83,626810.0,35.6046,35.6852,35.5688,35.6763,626810.0
2020-11-27 10:30:00,39.82,39.92,39.8,39.84,387240.0,35.6673,35.7569,35.6494,35.6852,387240.0
2020-11-27 11:00:00,39.81,39.87,39.74,39.81,235020.0,35.6584,35.7121,35.5957,35.6584,235020.0
2020-11-27 11:30:00,39.82,39.82,39.46,39.5,322190.0,35.6673,35.6673,35.3449,35.3807,322190.0
2020-11-27 12:00:00,39.5,39.55,39.43,39.51,375720.0,35.3807,35.4255,35.318,35.3897,375720.0
2020-11-27 12:30:00,39.52,39.52,39.43,39.49,762530.0,35.3986,35.3986,35.318,35.3717,762530.0
2020-11-30 09:30:00,39.35,39.66,39.28,39.56,1024760.0,35.2463,35.524,35.1836,35.4344,1024760.0
2020-11-30 10:00:00,39.56,39.75,39.49,39.59,450270.0,35.4344,35.6046,35.3717,35.4613,450270.0
2020-11-30 10:30:00,39.56,39.57,39.33,39.44,390970.0,35.4344,35.4434,35.2284,35.327,390970.0
2020-11-30 11:00:00,39.42,39.48,39.35,39.37,293270.0,35.309,35.3628,35.2463,35.2643,293270.0
2020-11-30 11:30:00,39.36,39.55,39.27,39.51,250040.0,35.2553,35.4255,35.1747,35.3897,250040.0
2020-11-30 12:00:00,39.54,39.59,39.45,39.59,163520.0,35.4165,35.4613,35.3359,35.4613,163520.0
2020-11-30 12:30:00,39.59,39.64,39.56,39.63,184370.0,35.4613,35.5061,35.4344,35.4971,184370.0
2020-11-30 13:00:00,39.61,39.64,39.48,39.49,271850.0,35.4792,35.5061,35.3628,35.3717,271850.0
2020-11-30 13:30:00,39.5,39.64,39.5,39.61,168070.0,35.3807,35.5061,35.3807,35.4792,168070.0
2020-11-30 14:00:00,39.6,39.71,39.57,39.71,145880.0,35.4703,35.5688,35.4434,35.5688,145880.0
2020-11-30 14:30:00,39.71,39.92,39.7,39.89,402510.0,35.5688,35.7569,35.5598,35.73,402510.0
2020-11-30 15:00:00,39.92,39.96,39.83,39.83,358580.0,35.7569,35.7927,35.6763,35.6763,358580.0
2020-11-30 15:30:00,39.84,40.22,39.82,40.19,2360640.0,35.6852,36.0256,35.6673,35.9987,2360640.0
2020-12-01 09:30:00,40.3,40.5,40.03,40.29,977590.0,36.0973,36.2764,35.8554,36.0883,977590.0
2020-12-01 10:00:00,40.27,40.45,40.11,40.24,756730.0,36.0704,36.2316,35.9271,36.0435,756730.0
2020-12-01 10:30:00,40.24,40.38,40.01,40.14,506930.0,36.0435,36.1689,35.8375,35.954,506930.0
2020-12-01 11:00:00,40.15,40.33,40.09,40.3,506070.0,35.9629,36.1241,35.9092,36.0973,506070.0
2020-12-01 11:30:00,40.31,40.43,40.26,40.3,402100.0,36.1062,36.2137,36.0614,36.0973,402100.0
2020-12-01 12:00:00,40.28,40.4,40.27,40.36,645980.0,36.0794,36.1868,36.0704,36.151,645980.0
2020-12-01 12:30:00,40.36,40.44,40.33,40.37,640860.0,36.151,36.2227,36.1241,36.16,640860.0
2020-12-01 13:00:00,40.37,40.4,40.33,40.38,275010.0,36.16,36.1868,36.1241,36.1689,275010.0
2020-12-01 13:30:00,40.37,40.57,40.37,40.54,457280.0,36.16,36.3391,36.16,36.3122,457280.0
2020-12-01 14:00:00,40.56,40.64,40.53,40.61,294040.0,36.3302,36.4018,36.3033,36.3749,294040.0
2020-12-01 14:30:00,40.6,40.67,40.57,40.6,467140.0,36.366,36.4287,36.3391,36.366,467140.0
2020-12-01 15:00:00,40.62,40.63,40.4,40.51,415320.0,36.3839,36.3929,36.1868,36.2854,415320.0
2020-12-01 15:30:00,40.51,40.51,40.34,40.43,1273500.0,36.2854,36.2854,36.1331,36.2137,1273500.0
2020-12-02 09:30:00,40.39,40.47,40.11,40.25,699220.0,36.1779,36.2495,35.9271,36.0525,699220.0
2020-12-02 10:00:00,40.27,40.37,40.17,40.37,278730.0,36.0704,36.16,35.9808,36.16,278730.0
2020-12-02 10:30:00,40.34,40.49,40.32,40.48,542580.0,36.1331,36.2675,36.1152,36.2585,542580.0
2020-12-02 11:00:00,40.49,40.54,40.35,40.4,449690.0,36.2675,36.3122,36.1421,36.1868,449690.0
2020-12-02 11:30:00,40.4,40.43,40.34,40.41,154080.0,36.1868,36.2137,36.1331,36.1958,154080.0
2020-12-02 12:00:00,40.43,40.44,40.35,40.41,105010.0,36.2137,36.2227,36.1421,36.1958,105010.0
2020-12-02 12:30:00,40.41,40.5,40.36,40.36,129790.0,36.1958,36.2764,36.151,36.151,129790.0
2020-12-02 13:00:00,40.36,40.42,40.3,40.32,127990.0,36.151,36.2048,36.0973,36.1152,127990.0
2020-12-02 13:30:00,40.32,40.34,40.25,40.29,256540.0,36.1152,36.1331,36.0525,36.0883,256540.0
2020-12-02 14:00:00,40.3,40.42,40.3,40.33,232600.0,36.0973,36.2048,36.0973,36.1241,232600.0
2020-12-02 14:30:00,40.32,40.48,40.32,40.47,118450.0,36.1152,36.2585,36.1152,36.2495,118450.0
2020-12-02 15:00:00,40.48,40.49,40.36,40.36,282330.0,36.2585,36.2675,36.151,36.151,282330.0
2020-12-02 15:30:00,40.38,40.44,40.31,40.37,556740.0,36.1689,36.2227,36.1062,36.16,556740.0
2020-12-03 09:30:00,40.45,40.66,40.41,40.5,1367320.0,36.2316,36.4197,36.1958,36.2764,1367320.0
2020-12-03 10:00:00,40.5,40.64,40.45,40.53,1585790.0,36.2764,36.4018,36.2316,36.3033,1585790.0
2020-12-03 10:30:00,40.54,40.59,40.4,40.41,339310.0,36.3122,36.357,36.1868,36.1958,339310.0
2020-12-03 11:00:00,40.42,40.47,40.33,40.4,220030.0,36.2048,36.2495,36.1241,36.1868,220030.0
2020-12-03 11:30:00,40.4,40.53,40.38,40.48,368700.0,36.1868,36.3033,36.1689,36.2585,368700.0
2020-12-03 12:00:00,40.49,40.55,40.38,40.43,250650.0,36.2675,36.3212,36.1689,36.2137,250650.0
2020-12-03 12:30:00,40.42,40.47,40.39,40.42,337810.0,36.2048,36.2495,36.1779,36.2048,337810.0
2020-12-03 13:00:00,40.43,40.44,40.34,40.38,259020.0,36.2137,36.2227,36.1331,36.1689,259020.0
2020-12-03 13:30:00,40.4,40.4,40.22,40.25,260390.0,36.1868,36.1868,36.0256,36.0525,260390.0
2020-12-03 14:00:00,40.25,40.34,40.23,40.26,156960.0,36.0525,36.1331,36.0346,36.0614,156960.0
2020-12-03 14:30:00,40.28,40.31,40.23,40.26,279070.0,36.0794,36.1062,36.0346,36.0614,279070.0
2020-12-03 15:00:00,40.26,40.34,40.23,40.26,738870.0,36.0614,36.1331,36.0346,36.0614,738870.0
2020-12-03 15:30:00,40.27,40.29,39.81,39.98,2242720.0,36.0704,36.0883,35.6584,35.8106,2242720.0
2020-12-04 09:30:00,40.41,40.74,40.24,40.71,1874510.0,36.1958,36.4914,36.0435,36.4645,1874510.0
2020-12-04 10:00:00,40.71,40.81,40.62,40.73,1245460.0,36.4645,36.5541,36.3839,36.4824,1245460.0
2020-12-04 10:30:00,40.74,40.98,40.73,40.95,513560.0,36.4914,36.7064,36.4824,36.6795,513560.0
2020-12-04 11:00:00,40.94,41.04,40.92,40.92,1049210.0,36.6705,36.7601,36.6526,36.6526,1049210.0
2020-12-04 11:30:00,40.94,41.04,40.9,40.96,462330.0,36.6705,36.7601,36.6347,36.6884,462330.0
2020-12-04 12:00:00,40.96,41.02,40.95,41.0,359610.0,36.6884,36.7422,36.6795,36.7243,359610.0
2020-12-04 12:30:00,40.99,41.02,40.98,41.0,551480.0,36.7153,36.7422,36.7064,36.7243,551480.0
2020-12-04 13:00:00,41.0,41.16,40.96,41.14,1307270.0,36.7243,36.8676,36.6884,36.8497,1307270.0
2020-12-04 13:30:00,41.13,41.18,41.11,41.13,898090.0,36.8407,36.8855,36.8228,36.8407,898090.0
2020-12-04 14:00:00,41.13,41.24,41.13,41.18,563000.0,36.8407,36.9392,36.8407,36.8855,563000.0
2020-12-04 14:30:00,41.19,41.23,41.16,41.18,446920.0,36.8945,36.9303,36.8676,36.8855,446920.0
2020-12-04 15:00:00,41.2,41.24,41.15,41.15,536230.0,36.9034,36.9392,36.8586,36.8586,536230.0
2020-12-04 15:30:00,41.16,41.22,41.08,41.17,2496390.0,36.8676,36.9213,36.7959,36.8765,2496390.0
2020-12-07 09:30:00,41.62,41.75,41.36,41.46,1077720.0,37.2796,37.3961,37.0467,37.1363,1077720.0
2020-12-07 10:00:00,41.47,41.79,41.41,41.77,1107970.0,37.1453,37.4319,37.0915,37.414,1107970.0
2020-12-07 10:30:00,41.77,41.96,41.75,41.92,688610.0,37.414,37.5842,37.3961,37.5483,688610.0
2020-12-07 11:00:00,41.93,42.15,41.92,42.12,975090.0,37.5573,37.7543,37.5483,37.7275,975090.0
2020-12-07 11:30:00,42.11,42.24,42.06,42.2,1000050.0,37.7185,37.835,37.6737,37.7991,1000050.0
2020-12-07 12:00:00,42.19,42.2,42.02,42.19,480910.0,37.7902,37.7991,37.6379,37.7902,480910.0
2020-12-07 12:30:00,42.18,42.29,42.16,42.27,528680.0,37.7812,37.8797,37.7633,37.8618,528680.0
2020-12-07 13:00:00,42.26,42.28,42.06,42.16,611110.0,37.8529,37.8708,37.6737,37.7633,611110.0
2020-12-07 13:30:00,42.16,42.2,41.94,41.96,564130.0,37.7633,37.7991,37.5662,37.5842,564130.0
2020-12-07 14:00:00,41.95,41.99,41.87,41.89,430520.0,37.5752,37.611,37.5035,37.5215,430520.0
2020-12-07 14:30:00,41.88,41.95,41.83,41.94,393120.0,37.5125,37.5752,37.4677,37.5662,393120.0
2020-12-07 15:00:00,41.94,42.08,41.85,42.02,490560.0,37.5662,37.6916,37.4856,37.6379,490560.0
2020-12-07 15:30:00,42.01,42.12,41.92,42.09,1406020.0,37.6289,37.7275,37.5483,37.7006,1406020.0
2020-12-08 09:30:00,41.99,42.1,41.82,42.06,1500210.0,37.611,37.7096,37.4588,37.6737,1500210.0
2020-12-08 10:00:00,42.07,42.18,42.02,42.07,1294770.0,37.6827,37.7812,37.6379,37.6827,1294770.0
2020-12-08 10:30:00,42.07,42.12,42.02,42.09,603600.0,37.6827,37.7275,37.6379,37.7006,603600.0
2020-12-08 11:00:00,42.09,42.21,42.08,42.2,650200.0,37.7006,37.8081,37.6916,37.7991,650200.0
2020-12-08 11:30:00,42.21,42.27,42.19,42.25,348840.0,37.8081,37.8618,37.7902,37.8439,348840.0
2020-12-08 12:00:00,42.25,42.3,42.2,42.24,406680.0,37.8439,37.8887,37.7991,37.835,406680.0
2020-12-08 12:30:00,42.26,42.27,42.23,42.25,301130.0,37.8529,37.8618,37.826,37.8439,301130.0
2020-12-08 13:00:00,42.26,42.28,42.22,42.28,462940.0,37.8529,37.8708,37.817,37.8708,462940.0
2020-12-08 13:30:00,42.27,42.55,42.26,42.54,784160.0,37.8618,38.1126,37.8529,38.1037,784160.0
2020-12-08 14:00:00,42.54,42.67,42.53,42.65,779160.0,38.1037,38.2201,38.0947,38.2022,779160.0
2020-12-08 14:30:00,42.65,42.65,42.46,42.55,825440.0,38.2022,38.2022,38.032,38.1126,825440.0
2020-12-08 15:00:00,42.55,42.59,42.46,42.5,894110.0,38.1126,38.1485,38.032,38.0678,894110.0
2020-12-08 15:30:00,42.5,42.5,42.27,42.3,1698880.0,38.0678,38.0678,37.8618,37.8887,1698880.0
2020-12-09 09:30:00,41.95,42.61,41.82,42.54,1651220.0,37.5752,38.1664,37.4588,38.1037,1651220.0
2020-12-09 10:00:00,42.55,42.56,42.18,42.33,603780.0,38.1126,38.1216,37.7812,37.9156,603780.0
2020-12-09 10:30:00,42.33,42.38,42.16,42.33,660670.0,37.9156,37.9604,37.7633,37.9156,660670.0
2020-12-09 11:00:00,42.33,42.35,42.22,42.33,409430.0,37.9156,37.9335,37.817,37.9156,409430.0
2020-12-09 11:30:00,42.32,42.32,42.16,42.26,297850.0,37.9066,37.9066,37.7633,37.8529,297850.0
2020-12-09 12:00:00,42.25,42.31,42.05,42.08,413060.0,37.8439,37.8977,37.6648,37.6916,413060.0
2020-12-09 12:30:00,42.08,42.08,41.65,41.83,550180.0,37.6916,37.6916,37.3065,37.4677,550180.0
2020-12-09 13:00:00,41.83,41.88,41.65,41.68,288250.0,37.4677,37.5125,37.3065,37.3334,288250.0
2020-12-09 13:30:00,41.68,41.69,41.43,41.47,572780.0,37.3334,37.3423,37.1094,37.1453,572780.0
2020-12-09 14:00:00,41.46,41.72,41.45,41.72,314960.0,37.1363,37.3692,37.1273,37.3692,314960.0
2020-12-09 14:30:00,41.71,41.75,41.59,41.69,416650.0,37.3602,37.3961,37.2527,37.3423,416650.0
2020-12-09 15:00:00,41.68,41.77,41.4,41.41,470090.0,37.3334,37.414,37.0826,37.0915,470090.0
2020-12-09 15:30:00,41.4,41.75,41.37,41.63,2001380.0,37.0826,37.3961,37.0557,37.2886,2001380.0
2020-12-10 09:30:00,41.14,41.32,40.8,41.25,2326590.0,36.8497,37.0109,36.5451,36.9482,2326590.0
2020-12-10 10:00:00,41.25,41.52,41.17,41.45,1770320.0,36.9482,37.19,36.8765,37.1273,1770320.0
2020-12-10 10:30:00,41.43,41.52,41.33,41.47,669200.0,37.1094,37.19,37.0199,37.1453,669200.0
2020-12-10 11:00:00,41.47,41.5,41.25,41.42,635900.0,37.1453,37.1721,36.9482,37.1005,635900.0
2020-12-10 11:30:00,41.42,41.43,41.11,41.2,488030.0,37.1005,37.1094,36.8228,36.9034,488030.0
2020-12-10 12:00:00,41.2,41.29,41.15,41.2,1056940.0,36.9034,36.984,36.8586,36.9034,1056940.0
2020-12-10 12:30:00,41.2,41.23,41.0,41.08,387030.0,36.9034,36.9303,36.7243,36.7959,387030.0
2020-12-10 13:00:00,41.07,41.19,41.07,41.11,628850.0,36.787,36.8945,36.787,36.8228,628850.0
2020-12-10 13:30:00,41.11,41.12,41.01,41.05,771490.0,36.8228,36.8318,36.7332,36.7691,771490.0
2020-12-10 14:00:00,41.05,41.05,40.84,40.92,794940.0,36.7691,36.7691,36.581,36.6526,794940.0
2020-12-10 14:30:00,40.91,40.96,40.88,40.9,634270.0,36.6437,36.6884,36.6168,36.6347,634270.0
2020-12-10 15:00:00,40.9,41.01,40.88,40.94,834040.0,36.6347,36.7332,36.6168,36.6705,834040.0
2020-12-10 15:30:00,40.94,41.14,40.93,41.01,2743250.0,36.6705,36.8497,36.6616,36.7332,2743250.0
2020-12-11 09:30:00,40.4,40.5,39.83,40.22,2869980.0,36.1868,36.2764,35.6763,36.0256,2869980.0
2020-12-11 10:00:00,40.25,40.7,40.21,40.67,1941750.0,36.0525,36.4556,36.0167,36.4287,1941750.0
2020-12-11 10:30:00,40.64,40.7,40.33,40.56,1964510.0,36.4018,36.4556,36.1241,36.3302,1964510.0
2020-12-11 11:00:00,40.56,40.69,40.24,40.37,893270.0,36.3302,36.4466,36.0435,36.16,893270.0
2020-12-11 11:30:00,40.35,40.43,40.16,40.19,587060.0,36.1421,36.2137,35.9719,35.9987,587060.0
2020-12-11 12:00:00,40.19,40.21,40.02,40.05,711400.0,35.9987,36.0167,35.8465,35.8733,711400.0
2020-12-11 12:30:00,40.05,40.2,40.02,40.18,803090.0,35.8733,36.0077,35.8465,35.9898,803090.0
2020-12-11 13:00:00,40.18,40.41,40.12,40.21,690410.0,35.9898,36.1958,35.936,36.0167,690410.0
2020-12-11 13:30:00,40.22,40.54,40.22,40.42,538470.0,36.0256,36.3122,36.0256,36.2048,538470.0
2020-12-11 14:00:00,40.43,40.49,40.35,40.48,302680.0,36.2137,36.2675,36.1421,36.2585,302680.0
2020-12-11 14:30:00,40.48,40.6,40.42,40.44,854670.0,36.2585,36.366,36.2048,36.2227,854670.0
2020-12-11 15:00:00,40.45,40.56,40.35,40.54,1046720.0,36.2316,36.3302,36.1421,36.3122,1046720.0
2020-12-11 15:30:00,40.54,40.6,40.45,40.6,2211300.0,36.3122,36.366,36.2316,36.366,2211300.0
2020-12-14 09:30:00,40.68,41.26,40.6,41.23,1728600.0,36.4376,36.9572,36.366,36.9303,1728600.0
2020-12-14 10:00:00,41.23,41.4,41.17,41.38,974810.0,36.9303,37.0826,36.8765,37.0646,974810.0
2020-12-14 10:30:00,41.38,41.43,41.11,41.11,1384590.0,37.0646,37.1094,36.8228,36.8228,1384590.0
2020-12-14 11:00:00,41.14,41.24,40.96,40.96,637540.0,36.8497,36.9392,36.6884,36.6884,637540.0
2020-12-14 11:30:00,40.97,41.0,40.85,40.91,483700.0,36.6974,36.7243,36.5899,36.6437,483700.0
2020-12-14 12:00:00,40.94,41.01,40.87,40.98,514130.0,36.6705,36.7332,36.6078,36.7064,514130.0
2020-12-14 12:30:00,40.99,41.03,40.97,40.98,556220.0,36.7153,36.7511,36.6974,36.7064,556220.0
2020-12-14 13:00:00,41.0,41.01,40.89,40.99,502600.0,36.7243,36.7332,36.6257,36.7153,502600.0
2020-12-14 13:30:00,41.0,41.13,40.99,41.09,590320.0,36.7243,36.8407,36.7153,36.8049,590320.0
2020-12-14 14:00:00,41.11,41.29,41.09,41.22,479790.0,36.8228,36.984,36.8049,36.9213,479790.0
2020-12-14 14:30:00,41.22,41.27,41.05,41.23,643400.0,36.9213,36.9661,36.7691,36.9303,643400.0
2020-12-14 15:00:00,41.23,41.39,41.16,41.34,691720.0,36.9303,37.0736,36.8676,37.0288,691720.0
2020-12-14 15:30:00,41.33,41.34,41.08,41.23,2323350.0,37.0199,37.0288,36.7959,36.9303,2323350.0
2020-12-15 09:30:00,41.53,41.78,41.31,41.74,1591430.0,37.199,37.4229,37.0019,37.3871,1591430.0
2020-12-15 10:00:00,41.75,41.79,41.41,41.46,889170.0,37.3961,37.4319,37.0915,37.1363,889170.0
2020-12-15 10:30:00,41.46,41.58,41.34,41.5,461140.0,37.1363,37.2438,37.0288,37.1721,461140.0
2020-12-15 11:00:00,41.5,41.5,41.3,41.37,474510.0,37.1721,37.1721,36.993,37.0557,474510.0
2020-12-15 11:30:00,41.36,41.51,41.36,41.48,410050.0,37.0467,37.1811,37.0467,37.1542,410050.0
2020-12-15 12:00:00,41.47,41.65,41.45,41.64,433890.0,37.1453,37.3065,37.1273,37.2975,433890.0
2020-12-15 12:30:00,41.65,41.79,41.63,41.79,423940.0,37.3065,37.4319,37.2886,37.4319,423940.0
2020-12-15 13:00:00,41.8,41.85,41.75,41.81,511880.0,37.4408,37.4856,37.3961,37.4498,511880.0
2020-12-15 13:30:00,41.82,41.94,41.78,41.89,689600.0,37.4588,37.5662,37.4229,37.5215,689600.0
2020-12-15 14:00:00,41.87,41.93,41.81,41.81,966520.0,37.5035,37.5573,37.4498,37.4498,966520.0
2020-12-15 14:30:00,41.82,41.86,41.74,41.81,889910.0,37.4588,37.4946,37.3871,37.4498,889910.0
2020-12-15 15:00:00,41.8,41.86,41.78,41.78,1238070.0,37.4408,37.4946,37.4229,37.4229,1238070.0
2020-12-15 15:30:00,41.78,41.85,41.66,41.81,2212840.0,37.4229,37.4856,37.3154,37.4498,2212840.0
2020-12-16 09:30:00,41.85,42.09,41.7,41.88,2186020.0,37.4856,37.7006,37.3513,37.5125,2186020.0
2020-12-16 10:00:00,41.87,41.97,41.74,41.8,985600.0,37.5035,37.5931,37.3871,37.4408,985600.0
2020-12-16 10:30:00,41.79,42.07,41.79,41.99,622050.0,37.4319,37.6827,37.4319,37.611,622050.0
2020-12-16 11:00:00,42.0,42.19,41.93,42.18,627910.0,37.62,37.7902,37.5573,37.7812,627910.0
2020-12-16 11:30:00,42.18,42.35,42.13,42.34,1143940.0,37.7812,37.9335,37.7364,37.9245,1143940.0
2020-12-16 12:00:00,42.35,42.35,42.26,42.35,690880.0,37.9335,37.9335,37.8529,37.9335,690880.0
2020-12-16 12:30:00,42.33,42.45,42.29,42.44,743600.0,37.9156,38.0231,37.8797,38.0141,743600.0
2020-12-16 13:00:00,42.44,42.44,42.14,42.14,395200.0,38.0141,38.0141,37.7454,37.7454,395200.0
2020-12-16 13:30:00,42.15,42.4,42.14,42.39,869800.0,37.7543,37.9783,37.7454,37.9693,869800.0
2020-12-16 14:00:00,42.38,42.41,42.15,42.27,625330.0,37.9604,37.9872,37.7543,37.8618,625330.0
2020-12-16 14:30:00,42.3,42.55,42.29,42.53,718810.0,37.8887,38.1126,37.8797,38.0947,718810.0
2020-12-16 15:00:00,42.52,42.71,42.43,42.68,1269690.0,38.0858,38.2559,38.0051,38.2291,1269690.0
2020-12-16 15:30:00,42.68,42.7,42.47,42.49,2191760.0,38.2291,38.247,38.041,38.0589,2191760.0
2020-12-17 09:30:00,42.69,42.94,42.64,42.91,1530190.0,38.238,38.462,38.1932,38.4351,1530190.0
2020-12-17 10:00:00,42.89,43.0,42.72,42.83,938970.0,38.4172,38.5157,38.2649,38.3634,938970.0
2020-12-17 10:30:00,42.82,42.88,42.64,42.66,702420.0,38.3545,38.4082,38.1932,38.2112,702420.0
2020-12-17 11:00:00,42.67,42.93,42.66,42.88,706700.0,38.2201,38.453,38.2112,38.4082,706700.0
2020-12-17 11:30:00,42.87,42.95,42.71,42.81,512950.0,38.3993,38.4709,38.2559,38.3455,512950.0
2020-12-17 12:00:00,42.83,42.88,42.69,42.7,475800.0,38.3634,38.4082,38.238,38.247,475800.0
2020-12-17 12:30:00,42.71,42.72,42.61,42.64,443060.0,38.2559,38.2649,38.1664,38.1932,443060.0
2020-12-17 13:00:00,42.64,42.71,42.63,42.7,293620.0,38.1932,38.2559,38.1843,38.247,293620.0
2020-12-17 13:30:00,42.7,42.71,42.65,42.69,304570.0,38.247,38.2559,38.2022,38.238,304570.0
2020-12-17 14:00:00,42.67,42.7,42.61,42.67,409680.0,38.2201,38.247,38.1664,38.2201,409680.0
2020-12-17 14:30:00,42.68,42.73,42.65,42.7,740420.0,38.2291,38.2739,38.2022,38.247,740420.0
2020-12-17 15:00:00,42.71,42.73,42.61,42.61,639500.0,38.2559,38.2739,38.1664,38.1664,639500.0
2020-12-17 15:30:00,42.61,42.66,42.45,42.6,1392950.0,38.1664,38.2112,38.0231,38.1574,1392950.0
2020-12-18 09:30:00,42.46,42.62,42.2,42.53,4580290.0,38.3471,38.4916,38.1123,38.4103,4580290.0
2020-12-18 10:00:00,42.52,42.86,42.46,42.71,952340.0,38.4013,38.7083,38.3471,38.5729,952340.0
2020-12-18 10:30:00,42.72,42.95,42.68,42.93,1093130.0,38.5819,38.7896,38.5458,38.7716,1093130.0
2020-12-18 11:00:00,42.94,43.04,42.83,42.98,1125410.0,38.7806,38.8709,38.6812,38.8167,1125410.0
2020-12-18 11:30:00,42.97,43.04,42.89,42.91,539340.0,38.8077,38.8709,38.7354,38.7535,539340.0
2020-12-18 12:00:00,42.91,43.12,42.87,43.09,608130.0,38.7535,38.9432,38.7174,38.9161,608130.0
2020-12-18 12:30:00,43.09,43.21,43.08,43.19,540580.0,38.9161,39.0244,38.907,39.0064,540580.0
2020-12-18 13:00:00,43.19,43.28,43.11,43.18,605280.0,39.0064,39.0877,38.9341,38.9973,605280.0
2020-12-18 13:30:00,43.17,43.21,43.14,43.19,375120.0,38.9883,39.0244,38.9612,39.0064,375120.0
2020-12-18 14:00:00,43.19,43.23,43.14,43.21,517570.0,39.0064,39.0425,38.9612,39.0244,517570.0
2020-12-18 14:30:00,43.21,43.26,43.06,43.07,715400.0,39.0244,39.0696,38.889,38.898,715400.0
2020-12-18 15:00:00,43.08,43.16,43.01,43.09,1119580.0,38.907,38.9793,38.8438,38.9161,1119580.0
2020-12-18 15:30:00,43.07,43.57,43.05,43.49,4362230.0,38.898,39.3496,38.8799,39.2773,4362230.0
2020-12-21 09:30:00,42.83,43.2,42.66,42.81,1542740.0,38.6812,39.0154,38.5277,38.6632,1542740.0
2020-12-21 10:00:00,42.81,42.88,42.51,42.73,950320.0,38.6632,38.7264,38.3922,38.5909,950320.0
2020-12-21 10:30:00,42.7,42.72,42.37,42.6,650010.0,38.5638,38.5819,38.2658,38.4735,650010.0
2020-12-21 11:00:00,42.58,42.69,42.44,42.68,589820.0,38.4555,38.5548,38.329,38.5458,589820.0
2020-12-21 11:30:00,42.69,42.77,42.64,42.68,490500.0,38.5548,38.6271,38.5096,38.5458,490500.0
2020-12-21 12:00:00,42.67,42.89,42.67,42.89,342050.0,38.5367,38.7354,38.5367,38.7354,342050.0
2020-12-21 12:30:00,42.89,43.0,42.86,42.95,255390.0,38.7354,38.8348,38.7083,38.7896,255390.0
2020-12-21 13:00:00,42.94,43.05,42.89,43.03,271260.0,38.7806,38.8799,38.7354,38.8619,271260.0
2020-12-21 13:30:00,43.03,43.12,43.02,43.05,307840.0,38.8619,38.9432,38.8528,38.8799,307840.0
2020-12-21 14:00:00,43.05,43.05,42.93,42.99,348170.0,38.8799,38.8799,38.7716,38.8257,348170.0
2020-12-21 14:30:00,43.0,43.08,42.9,42.99,758250.0,38.8348,38.907,38.7445,38.8257,758250.0
2020-12-21 15:00:00,42.99,43.0,42.82,42.82,786120.0,38.8257,38.8348,38.6722,38.6722,786120.0
2020-12-21 15:30:00,42.82,42.94,42.67,42.93,1243070.0,38.6722,38.7806,38.5367,38.7716,1243070.0
2020-12-22 09:30:00,42.89,43.21,42.8,43.19,913920.0,38.7354,39.0244,38.6541,39.0064,913920.0
2020-12-22 10:00:00,43.18,43.2,43.02,43.12,433860.0,38.9973,39.0154,38.8528,38.9432,433860.0
2020-12-22 10:30:00,43.1,43.11,42.84,42.93,338510.0,38.9251,38.9341,38.6903,38.7716,338510.0
2020-12-22 11:00:00,42.93,43.15,42.9,43.11,385390.0,38.7716,38.9702,38.7445,38.9341,385390.0
2020-12-22 11:30:00,43.11,43.11,42.88,43.02,450020.0,38.9341,38.9341,38.7264,38.8528,450020.0
2020-12-22 12:00:00,43.02,43.1,43.0,43.08,272480.0,38.8528,38.9251,38.8348,38.907,272480.0
2020-12-22 12:30:00,43.09,43.16,43.08,43.13,278540.0,38.9161,38.9793,38.907,38.9522,278540.0
2020-12-22 13:00:00,43.16,43.2,43.14,43.2,262370.0,38.9793,39.0154,38.9612,39.0154,262370.0
2020-12-22 13:30:00,43.21,43.36,43.2,43.28,451220.0,39.0244,39.1599,39.0154,39.0877,451220.0
2020-12-22 14:00:00,43.29,43.29,43.2,43.25,380290.0,39.0967,39.0967,39.0154,39.0606,380290.0
2020-12-22 14:30:00,43.26,43.28,43.19,43.23,246810.0,39.0696,39.0877,39.0064,39.0425,246810.0
2020-12-22 15:00:00,43.23,43.29,43.19,43.21,392060.0,39.0425,39.0967,39.0064,39.0244,392060.0
2020-12-22 15:30:00,43.22,43.36,43.18,43.31,1240670.0,39.0335,39.1599,38.9973,39.1147,1240670.0
2020-12-23 09:30:00,43.47,43.6,42.87,42.98,878870.0,39.2592,39.3767,38.7174,38.8167,878870.0
2020-12-23 10:00:00,43.02,43.03,42.76,42.83,379110.0,38.8528,38.8619,38.618,38.6812,379110.0
2020-12-23 10:30:00,42.83,42.98,42.78,42.85,304600.0,38.6812,38.8167,38.6361,38.6993,304600.0
2020-12-23 11:00:00,42.83,42.83,42.61,42.68,368000.0,38.6812,38.6812,38.4826,38.5458,368000.0
2020-12-23 11:30:00,42.72,42.79,42.68,42.75,244100.0,38.5819,38.6451,38.5458,38.609,244100.0
2020-12-23 12:00:00,42.75,42.77,42.68,42.74,228960.0,38.609,38.6271,38.5458,38.6,228960.0
2020-12-23 12:30:00,42.75,42.8,42.66,42.71,160630.0,38.609,38.6541,38.5277,38.5729,160630.0
2020-12-23 13:00:00,42.72,42.76,42.68,42.73,209410.0,38.5819,38.618,38.5458,38.5909,209410.0
2020-12-23 13:30:00,42.71,42.77,42.71,42.76,254630.0,38.5729,38.6271,38.5729,38.618,254630.0
2020-12-23 14:00:00,42.76,42.87,42.76,42.85,221810.0,38.618,38.7174,38.618,38.6993,221810.0
2020-12-23 14:30:00,42.85,42.92,42.75,42.81,338110.0,38.6993,38.7625,38.609,38.6632,338110.0
2020-12-23 15:00:00,42.8,42.81,42.68,42.69,302670.0,38.6541,38.6632,38.5458,38.5548,302670.0
2020-12-23 15:30:00,42.7,42.77,42.51,42.55,1746700.0,38.5638,38.6271,38.3922,38.4284,1746700.0
2020-12-24 09:30:00,42.76,42.99,42.76,42.92,359360.0,38.618,38.8257,38.618,38.7625,359360.0
2020-12-24 10:00:00,42.94,42.96,42.78,42.94,153780.0,38.7806,38.7986,38.6361,38.7806,153780.0
2020-12-24 10:30:00,42.92,42.98,42.91,42.92,282120.0,38.7625,38.8167,38.7535,38.7625,282120.0
2020-12-24 11:00:00,42.9,42.97,42.85,42.85,237560.0,38.7445,38.8077,38.6993,38.6993,237560.0
2020-12-24 11:30:00,42.85,42.93,42.85,42.93,125180.0,38.6993,38.7716,38.6993,38.7716,125180.0
2020-12-24 12:00:00,42.92,42.99,42.85,42.99,191290.0,38.7625,38.8257,38.6993,38.8257,191290.0
2020-12-24 12:30:00,42.99,43.2,42.98,43.18,686340.0,38.8257,39.0154,38.8167,38.9973,686340.0
2020-12-28 09:30:00,43.53,43.73,43.38,43.61,892460.0,39.3134,39.4941,39.178,39.3857,892460.0
2020-12-28 10:00:00,43.62,43.65,43.36,43.57,567800.0,39.3947,39.4218,39.1599,39.3496,567800.0
2020-12-28 10:30:00,43.57,43.59,43.43,43.54,267440.0,39.3496,39.3676,39.2231,39.3225,267440.0
2020-12-28 11:00:00,43.54,43.62,43.49,43.59,291310.0,39.3225,39.3947,39.2773,39.3676,291310.0
2020-12-28 11:30:00,43.59,43.59,43.22,43.3,545250.0,39.3676,39.3676,39.0335,39.1057,545250.0
2020-12-28 12:00:00,43.27,43.3,43.23,43.29,250860.0,39.0786,39.1057,39.0425,39.0967,250860.0
2020-12-28 12:30:00,43.27,43.37,43.2,43.22,208140.0,39.0786,39.1689,39.0154,39.0335,208140.0
2020-12-28 13:00:00,43.22,43.29,43.19,43.26,374020.0,39.0335,39.0967,39.0064,39.0696,374020.0
2020-12-28 13:30:00,43.25,43.26,43.16,43.22,274890.0,39.0606,39.0696,38.9793,39.0335,274890.0
2020-12-28 14:00:00,43.22,43.23,43.13,43.16,232210.0,39.0335,39.0425,38.9522,38.9793,232210.0
2020-12-28 14:30:00,43.14,43.31,43.12,43.3,398240.0,38.9612,39.1147,38.9432,39.1057,398240.0
2020-12-28 15:00:00,43.29,43.32,43.21,43.23,212030.0,39.0967,39.1238,39.0244,39.0425,212030.0
2020-12-28 15:30:00,43.24,43.26,43.12,43.21,933360.0,39.0515,39.0696,38.9432,39.0244,933360.0
2020-12-29 09:30:00,43.52,43.58,43.14,43.19,600150.0,39.3044,39.3586,38.9612,39.0064,600150.0
2020-12-29 10:00:00,43.18,43.19,42.87,42.97,377680.0,38.9973,39.0064,38.7174,38.8077,377680.0
2020-12-29 10:30:00,42.97,43.12,42.95,43.08,252340.0,38.8077,38.9432,38.7896,38.907,252340.0
2020-12-29 11:00:00,43.08,43.09,42.93,43.01,268940.0,38.907,38.9161,38.7716,38.8438,268940.0
2020-12-29 11:30:00,43.0,43.03,42.86,42.91,311370.0,38.8348,38.8619,38.7083,38.7535,311370.0
2020-12-29 12:00:00,42.9,42.91,42.68,42.81,347350.0,38.7445,38.7535,38.5458,38.6632,347350.0
2020-12-29 12:30:00,42.81,42.86,42.69,42.79,180800.0,38.6632,38.7083,38.5548,38.6451,180800.0
2020-12-29 13:00:00,42.77,42.84,42.72,42.8,137670.0,38.6271,38.6903,38.5819,38.6541,137670.0
2020-12-29 13:30:00,42.79,42.84,42.74,42.81,166600.0,38.6451,38.6903,38.6,38.6632,166600.0
2020-12-29 14:00:00,42.8,42.81,42.71,42.75,237380.0,38.6541,38.6632,38.5729,38.609,237380.0
2020-12-29 14:30:00,42.74,42.83,42.72,42.78,156150.0,38.6,38.6812,38.5819,38.6361,156150.0
2020-12-29 15:00:00,42.78,42.91,42.78,42.88,216160.0,38.6361,38.7535,38.6361,38.7264,216160.0
2020-12-29 15:30:00,42.88,42.98,42.86,42.9,578800.0,38.7264,38.8167,38.7083,38.7445,578800.0
2020-12-30 09:30:00,43.17,43.42,43.01,43.4,657610.0,38.9883,39.2141,38.8438,39.196,657610.0
2020-12-30 10:00:00,43.4,43.63,43.4,43.63,601860.0,39.196,39.4037,39.196,39.4037,601860.0
2020-12-30 10:30:00,43.65,43.67,43.42,43.6,312590.0,39.4218,39.4399,39.2141,39.3767,312590.0
2020-12-30 11:00:00,43.61,43.7,43.57,43.61,366750.0,39.3857,39.467,39.3496,39.3857,366750.0
2020-12-30 11:30:00,43.63,43.65,43.52,43.63,428120.0,39.4037,39.4218,39.3044,39.4037,428120.0
2020-12-30 12:00:00,43.64,43.76,43.63,43.65,436910.0,39.4128,39.5212,39.4037,39.4218,436910.0
2020-12-30 12:30:00,43.67,43.75,43.57,43.75,328790.0,39.4399,39.5121,39.3496,39.5121,328790.0
2020-12-30 13:00:00,43.76,43.8,43.72,43.72,198210.0,39.5212,39.5573,39.485,39.485,198210.0
2020-12-30 13:30:00,43.71,43.75,43.67,43.7,254960.0,39.476,39.5121,39.4399,39.467,254960.0
2020-12-30 14:00:00,43.7,43.71,43.58,43.6,273750.0,39.467,39.476,39.3586,39.3767,273750.0
2020-12-30 14:30:00,43.61,43.62,43.53,43.56,253290.0,39.3857,39.3947,39.3134,39.3405,253290.0
2020-12-30 15:00:00,43.55,43.55,43.45,43.55,199070.0,39.3315,39.3315,39.2412,39.3315,199070.0
2020-12-30 15:30:00,43.56,43.58,43.46,43.48,1155490.0,39.3405,39.3586,39.2502,39.2683,1155490.0
2020-12-31 09:30:00,43.63,43.65,43.31,43.49,441340.0,39.4037,39.4218,39.1147,39.2773,441340.0
2020-12-31 10:00:00,43.49,43.67,43.49,43.65,325250.0,39.2773,39.4399,39.2773,39.4218,325250.0
2020-12-31 10:30:00,43.65,43.66,43.61,43.64,234180.0,39.4218,39.4308,39.3857,39.4128,234180.0
2020-12-31 11:00:00,43.64,43.66,43.56,43.58,181520.0,39.4128,39.4308,39.3405,39.3586,181520.0
2020-12-31 11:30:00,43.59,43.61,43.49,43.5,450010.0,39.3676,39.3857,39.2773,39.2863,450010.0
2020-12-31 12:00:00,43.5,43.62,43.49,43.61,223850.0,39.2863,39.3947,39.2773,39.3857,223850.0
2020-12-31 12:30:00,43.6,43.67,43.6,43.62,192130.0,39.3767,39.4399,39.3767,39.3947,192130.0
2020-12-31 13:00:00,43.62,43.63,43.53,43.57,120900.0,39.3947,39.4037,39.3134,39.3496,120900.0
2020-12-31 13:30:00,43.57,43.59,43.51,43.57,140830.0,39.3496,39.3676,39.2954,39.3496,140830.0
2020-12-31 14:00:00,43.57,43.63,43.52,43.61,371100.0,39.3496,39.4037,39.3044,39.3857,371100.0
2020-12-31 14:30:00,43.62,43.7,43.62,43.67,272170.0,39.3947,39.467,39.3947,39.4399,272170.0
2020-12-31 15:00:00,43.66,43.75,43.65,43.7,183930.0,39.4308,39.5121,39.4218,39.467,183930.0
2020-12-31 15:30:00,43.7,43.85,43.66,43.79,1386250.0,39.467,39.6024,39.4308,39.5483,1386250.0
2021-01-04 09:30:00,43.98,44.22,43.93,44.07,2189630.0,39.7198,39.9366,39.6747,39.8011,2189630.0
2021-01-04 10:00:00,44.07,44.09,43.76,43.8,695150.0,39.8011,39.8192,39.5212,39.5573,695150.0
2021-01-04 10:30:00,43.78,43.85,43.03,43.03,1074460.0,39.5392,39.6024,38.8619,38.8619,1074460.0
2021-01-04 11:00:00,43.03,43.14,42.72,42.98,784200.0,38.8619,38.9612,38.5819,38.8167,784200.0
2021-01-04 11:30:00,42.96,42.98,42.54,42.58,549120.0,38.7986,38.8167,38.4193,38.4555,549120.0
2021-01-04 12:00:00,42.56,42.61,42.23,42.49,869510.0,38.4374,38.4826,38.1394,38.3742,869510.0
2021-01-04 12:30:00,42.42,42.47,42.12,42.44,798440.0,38.311,38.3561,38.04,38.329,798440.0
2021-01-04 13:00:00,42.43,42.7,42.4,42.69,495770.0,38.32,38.5638,38.2929,38.5548,495770.0
2021-01-04 13:30:00,42.67,42.79,42.59,42.75,456120.0,38.5367,38.6451,38.4645,38.609,456120.0
2021-01-04 14:00:00,42.72,42.76,42.58,42.62,781140.0,38.5819,38.618,38.4555,38.4916,781140.0
2021-01-04 14:30:00,42.62,42.62,42.3,42.55,580570.0,38.4916,38.4916,38.2026,38.4284,580570.0
2021-01-04 15:00:00,42.55,42.55,42.33,42.42,512810.0,38.4284,38.4284,38.2297,38.311,512810.0
2021-01-04 15:30:00,42.42,42.64,42.4,42.51,2166230.0,38.311,38.5096,38.2929,38.3922,2166230.0
2021-01-05 09:30:00,42.52,42.88,42.42,42.69,962420.0,38.4013,38.7264,38.311,38.5548,962420.0
2021-01-05 10:00:00,42.7,42.94,42.63,42.82,524960.0,38.5638,38.7806,38.5006,38.6722,524960.0
2021-01-05 10:30:00,42.81,42.82,42.66,42.68,427930.0,38.6632,38.6722,38.5277,38.5458,427930.0
2021-01-05 11:00:00,42.65,42.75,42.44,42.66,569510.0,38.5187,38.609,38.329,38.5277,569510.0
2021-01-05 11:30:00,42.66,42.67,42.45,42.49,383330.0,38.5277,38.5367,38.3381,38.3742,383330.0
2021-01-05 12:00:00,42.5,42.64,42.33,42.36,752440.0,38.3832,38.5096,38.2297,38.2568,752440.0
2021-01-05 12:30:00,42.35,42.39,42.24,42.31,655440.0,38.2477,38.2839,38.1484,38.2116,655440.0
2021-01-05 13:00:00,42.31,42.48,42.31,42.41,269200.0,38.2116,38.3651,38.2116,38.3019,269200.0
2021-01-05 13:30:00,42.43,42.52,42.41,42.5,239100.0,38.32,38.4013,38.3019,38.3832,239100.0
2021-01-05 14:00:00,42.53,42.74,42.52,42.68,468840.0,38.4103,38.6,38.4013,38.5458,468840.0
2021-01-05 14:30:00,42.69,42.72,42.57,42.57,266720.0,38.5548,38.5819,38.4464,38.4464,266720.0
2021-01-05 15:00:00,42.58,42.69,42.45,42.46,485870.0,38.4555,38.5548,38.3381,38.3471,485870.0
2021-01-05 15:30:00,42.45,42.83,42.42,42.82,1396050.0,38.3381,38.6812,38.311,38.6722,1396050.0
2021-01-06 09:30:00,42.33,42.66,42.05,42.4,1303330.0,38.2297,38.5277,37.9768,38.2929,1303330.0
2021-01-06 10:00:00,42.3,42.73,42.3,42.7,435090.0,38.2026,38.5909,38.2026,38.5638,435090.0
2021-01-06 10:30:00,42.7,43.05,42.7,42.94,526590.0,38.5638,38.8799,38.5638,38.7806,526590.0
2021-01-06 11:00:00,42.94,43.15,42.91,43.08,426600.0,38.7806,38.9702,38.7535,38.907,426600.0
2021-01-06 11:30:00,43.09,43.19,43.0,43.16,324200.0,38.9161,39.0064,38.8348,38.9793,324200.0
2021-01-06 12:00:00,43.17,43.43,43.17,43.34,539020.0,38.9883,39.2231,38.9883,39.1418,539020.0
2021-01-06 12:30:00,43.37,43.38,43.26,43.32,201010.0,39.1689,39.178,39.0696,39.1238,201010.0
2021-01-06 13:00:00,43.32,43.36,43.09,43.11,422180.0,39.1238,39.1599,38.9161,38.9341,422180.0
2021-01-06 13:30:00,43.1,43.46,43.1,43.25,1062090.0,38.9251,39.2502,38.9251,39.0606,1062090.0
2021-01-06 14:00:00,43.24,43.31,42.94,42.98,309540.0,39.0515,39.1147,38.7806,38.8167,309540.0
2021-01-06 14:30:00,42.99,43.19,42.77,42.92,503460.0,38.8257,39.0064,38.6271,38.7625,503460.0
2021-01-06 15:00:00,42.92,42.98,42.64,42.83,534450.0,38.7625,38.8167,38.5096,38.6812,534450.0
2021-01-06 15:30:00,42.81,42.85,42.53,42.55,1996380.0,38.6632,38.6993,38.4103,38.4284,1996380.0
2021-01-07 09:30:00,43.21,43.52,43.06,43.34,1476520.0,39.0244,39.3044,38.889,39.1418,1476520.0
2021-01-07 10:00:00,43.35,43.8,43.29,43.73,834490.0,39.1509,39.5573,39.0967,39.4941,834490.0
2021-01-07 10:30:00,43.74,43.84,43.69,43.82,636610.0,39.5031,39.5934,39.4579,39.5753,636610.0
2021-01-07 11:00:00,43.83,43.91,43.73,43.78,800610.0,39.5844,39.6566,39.4941,39.5392,800610.0
2021-01-07 11:30:00,43.79,43.94,43.74,43.76,501120.0,39.5483,39.6837,39.5031,39.5212,501120.0
2021-01-07 12:00:00,43.77,43.81,43.67,43.71,417390.0,39.5302,39.5663,39.4399,39.476,417390.0
2021-01-07 12:30:00,43.72,43.92,43.71,43.91,351270.0,39.485,39.6657,39.476,39.6566,351270.0
2021-01-07 13:00:00,43.9,43.99,43.77,43.96,313770.0,39.6476,39.7289,39.5302,39.7018,313770.0
2021-01-07 13:30:00,43.96,44.07,43.96,44.07,716730.0,39.7018,39.8011,39.7018,39.8011,716730.0
2021-01-07 14:00:00,44.06,44.15,44.02,44.11,494630.0,39.7921,39.8734,39.756,39.8373,494630.0
2021-01-07 14:30:00,44.12,44.2,44.1,44.13,689630.0,39.8463,39.9185,39.8282,39.8553,689630.0
2021-01-07 15:00:00,44.13,44.31,44.13,44.27,820590.0,39.8553,40.0179,39.8553,39.9818,820590.0
2021-01-07 15:30:00,44.26,44.46,44.21,44.34,2511480.0,39.9727,40.1534,39.9276,40.045,2511480.0
2021-01-08 09:30:00,44.7,45.0,44.5,44.72,1354430.0,40.3701,40.641,40.1895,40.3882,1354430.0
2021-01-08 10:00:00,44.71,44.97,44.56,44.58,728460.0,40.3791,40.6139,40.2437,40.2617,728460.0
2021-01-08 10:30:00,44.58,44.94,44.58,44.87,574330.0,40.2617,40.5869,40.2617,40.5236,574330.0
2021-01-08 11:00:00,44.86,44.9,44.67,44.8,338940.0,40.5146,40.5507,40.343,40.4604,338940.0
2021-01-08 11:30:00,44.79,44.82,44.62,44.77,326710.0,40.4514,40.4785,40.2979,40.4333,326710.0
2021-01-08 12:00:00,44.76,44.86,44.7,44.74,235690.0,40.4243,40.5146,40.3701,40.4062,235690.0
2021-01-08 12:30:00,44.75,44.83,44.63,44.66,253190.0,40.4153,40.4875,40.3069,40.334,253190.0
2021-01-08 13:00:00,44.66,44.68,44.23,44.34,536690.0,40.334,40.352,39.9456,40.045,536690.0
2021-01-08 13:30:00,44.33,44.33,43.86,44.09,774300.0,40.0359,40.0359,39.6115,39.8192,774300.0
2021-01-08 14:00:00,44.1,44.33,44.1,44.32,308280.0,39.8282,40.0359,39.8282,40.0269,308280.0
2021-01-08 14:30:00,44.34,44.4,44.2,44.34,266150.0,40.045,40.0992,39.9185,40.045,266150.0
2021-01-08 15:00:00,44.35,44.49,44.33,44.41,455890.0,40.054,40.1804,40.0359,40.1082,455890.0
2021-01-08 15:30:00,44.4,44.61,44.37,44.57,1401660.0,40.0992,40.2888,40.0721,40.2527,1401660.0
2021-01-11 09:30:00,44.17,44.62,44.04,44.6,1012600.0,39.8914,40.2979,39.774,40.2798,1012600.0
2021-01-11 10:00:00,44.63,44.68,44.51,44.6,624360.0,40.3069,40.352,40.1985,40.2798,624360.0
2021-01-11 10:30:00,44.64,44.73,44.55,44.66,367180.0,40.3159,40.3972,40.2346,40.334,367180.0
2021-01-11 11:00:00,44.65,44.7,44.47,44.66,303310.0,40.3249,40.3701,40.1624,40.334,303310.0
2021-01-11 11:30:00,44.69,44.7,44.58,44.69,214880.0,40.3611,40.3701,40.2617,40.3611,214880.0
2021-01-11 12:00:00,44.68,44.72,44.62,44.68,184940.0,40.352,40.3882,40.2979,40.352,184940.0
2021-01-11 12:30:00,44.7,44.84,44.69,44.79,287090.0,40.3701,40.4965,40.3611,40.4514,287090.0
2021-01-11 13:00:00,44.81,44.88,44.69,44.69,177630.0,40.4694,40.5327,40.3611,40.3611,177630.0
2021-01-11 13:30:00,44.69,44.75,44.58,44.65,245500.0,40.3611,40.4153,40.2617,40.3249,245500.0
2021-01-11 14:00:00,44.64,44.65,44.51,44.56,236780.0,40.3159,40.3249,40.1985,40.2437,236780.0
2021-01-11 14:30:00,44.57,44.64,44.51,44.64,173460.0,40.2527,40.3159,40.1985,40.3159,173460.0
2021-01-11 15:00:00,44.65,44.65,44.49,44.52,300590.0,40.3249,40.3249,40.1804,40.2075,300590.0
2021-01-11 15:30:00,44.51,44.67,44.49,44.59,678150.0,40.1985,40.343,40.1804,40.2708,678150.0
2021-01-12 09:30:00,44.78,44.96,44.56,44.75,866240.0,40.4424,40.6049,40.2437,40.4153,866240.0
2021-01-12 10:00:00,44.77,45.1,44.72,45.02,676560.0,40.4333,40.7314,40.3882,40.6591,676560.0
2021-01-12 10:30:00,45.02,45.16,45.0,45.12,645290.0,40.6591,40.7855,40.641,40.7494,645290.0
2021-01-12 11:00:00,45.12,45.48,45.09,45.29,765100.0,40.7494,41.0745,40.7223,40.903,765100.0
2021-01-12 11:30:00,45.31,45.32,45.07,45.14,344820.0,40.921,40.93,40.7043,40.7675,344820.0
2021-01-12 12:00:00,45.15,45.19,44.73,44.8,413250.0,40.7765,40.8126,40.3972,40.4604,413250.0
2021-01-12 12:30:00,44.82,45.0,44.77,45.0,791490.0,40.4785,40.641,40.4333,40.641,791490.0
2021-01-12 13:00:00,44.97,45.01,44.79,44.89,355080.0,40.6139,40.6501,40.4514,40.5417,355080.0
2021-01-12 13:30:00,44.89,45.07,44.87,44.93,246370.0,40.5417,40.7043,40.5236,40.5778,246370.0
2021-01-12 14:00:00,44.93,45.05,44.93,44.93,322640.0,40.5778,40.6862,40.5778,40.5778,322640.0
2021-01-12 14:30:00,44.94,45.1,44.88,45.06,734360.0,40.5869,40.7314,40.5327,40.6952,734360.0
2021-01-12 15:00:00,45.07,45.18,44.96,45.0,553220.0,40.7043,40.8036,40.6049,40.641,553220.0
2021-01-12 15:30:00,44.99,45.01,44.89,44.92,847670.0,40.632,40.6501,40.5417,40.5688,847670.0
2021-01-13 09:30:00,45.0,45.35,44.81,45.2,1703520.0,40.641,40.9571,40.4694,40.8217,1703520.0
2021-01-13 10:00:00,45.25,45.33,44.96,45.17,368180.0,40.8668,40.9391,40.6049,40.7946,368180.0
2021-01-13 10:30:00,45.2,45.22,45.05,45.1,192960.0,40.8217,40.8397,40.6862,40.7314,192960.0
2021-01-13 11:00:00,45.13,45.14,44.98,45.13,255430.0,40.7585,40.7675,40.623,40.7585,255430.0
2021-01-13 11:30:00,45.14,45.15,45.0,45.01,252650.0,40.7675,40.7765,40.641,40.6501,252650.0
2021-01-13 12:00:00,44.99,45.08,44.92,45.08,401020.0,40.632,40.7133,40.5688,40.7133,401020.0
2021-01-13 12:30:00,45.08,45.13,45.02,45.1,261060.0,40.7133,40.7585,40.6591,40.7314,261060.0
2021-01-13 13:00:00,45.12,45.16,45.09,45.14,286650.0,40.7494,40.7855,40.7223,40.7675,286650.0
2021-01-13 13:30:00,45.14,45.21,45.12,45.17,238480.0,40.7675,40.8307,40.7494,40.7946,238480.0
2021-01-13 14:00:00,45.19,45.26,45.15,45.21,187580.0,40.8126,40.8759,40.7765,40.8307,187580.0
2021-01-13 14:30:00,45.21,45.21,45.06,45.11,306100.0,40.8307,40.8307,40.6952,40.7404,306100.0
2021-01-13 15:00:00,45.11,45.12,44.93,44.95,451840.0,40.7404,40.7494,40.5778,40.5959,451840.0
2021-01-13 15:30:00,44.95,45.14,44.94,45.13,1394600.0,40.5959,40.7675,40.5869,40.7585,1394600.0
2021-01-14 09:30:00,45.35,45.5,45.22,45.41,836430.0,40.9571,41.0926,40.8397,41.0113,836430.0
2021-01-14 10:00:00,45.42,45.56,45.37,45.49,361380.0,41.0204,41.1468,40.9752,41.0836,361380.0
2021-01-14 10:30:00,45.48,45.7,45.46,45.69,352820.0,41.0745,41.2732,41.0565,41.2642,352820.0
2021-01-14 11:00:00,45.69,45.78,45.63,45.76,897160.0,41.2642,41.3455,41.21,41.3274,897160.0
2021-01-14 11:30:00,45.78,45.85,45.71,45.78,344720.0,41.3455,41.4087,41.2823,41.3455,344720.0
2021-01-14 12:00:00,45.78,45.84,45.71,45.71,293600.0,41.3455,41.3997,41.2823,41.2823,293600.0
2021-01-14 12:30:00,45.71,45.81,45.59,45.8,317180.0,41.2823,41.3726,41.1739,41.3636,317180.0
2021-01-14 13:00:00,45.79,45.79,45.61,45.63,895780.0,41.3545,41.3545,41.192,41.21,895780.0
2021-01-14 13:30:00,45.63,45.68,45.48,45.5,967400.0,41.21,41.2552,41.0745,41.0926,967400.0
2021-01-14 14:00:00,45.51,45.58,45.43,45.47,867330.0,41.1016,41.1649,41.0294,41.0655,867330.0
2021-01-14 14:30:00,45.47,45.49,45.37,45.44,329390.0,41.0655,41.0836,40.9752,41.0384,329390.0
2021-01-14 15:00:00,45.43,45.48,45.23,45.33,900980.0,41.0294,41.0745,40.8488,40.9391,900980.0
2021-01-14 15:30:00,45.32,45.43,45.13,45.17,2137360.0,40.93,41.0294,40.7585,40.7946,2137360.0
2021-01-15 09:30:00,44.82,45.0,44.43,44.61,2993560.0,40.4785,40.641,40.1263,40.2888,2993560.0
2021-01-15 10:00:00,44.61,44.67,44.07,44.27,1279110.0,40.2888,40.343,39.8011,39.9818,1279110.0
2021-01-15 10:30:00,44.25,44.59,44.25,44.43,535530.0,39.9637,40.2708,39.9637,40.1263,535530.0
2021-01-15 11:00:00,44.4,44.66,44.23,44.63,592220.0,40.0992,40.334,39.9456,40.3069,592220.0
2021-01-15 11:30:00,44.6,44.67,44.43,44.43,499960.0,40.2798,40.343,40.1263,40.1263,499960.0
2021-01-15 12:00:00,44.41,44.46,44.31,44.35,367030.0,40.1082,40.1534,40.0179,40.054,367030.0
2021-01-15 12:30:00,44.32,44.51,44.32,44.42,300450.0,40.0269,40.1985,40.0269,40.1172,300450.0
2021-01-15 13:00:00,44.44,44.61,44.37,44.53,411910.0,40.1353,40.2888,40.0721,40.2166,411910.0
2021-01-15 13:30:00,44.54,44.66,44.51,44.65,354260.0,40.2256,40.334,40.1985,40.3249,354260.0
2021-01-15 14:00:00,44.65,44.71,44.55,44.63,216170.0,40.3249,40.3791,40.2346,40.3069,216170.0
2021-01-15 14:30:00,44.63,44.71,44.59,44.64,724380.0,40.3069,40.3791,40.2708,40.3159,724380.0
2021-01-15 15:00:00,44.65,44.79,44.57,44.63,271200.0,40.3249,40.4514,40.2527,40.3069,271200.0
2021-01-15 15:30:00,44.63,44.78,44.55,44.59,1280650.0,40.3069,40.4424,40.2346,40.2708,1280650.0
2021-01-19 09:30:00,44.83,45.39,44.83,44.99,1196030.0,40.4875,40.9933,40.4875,40.632,1196030.0
2021-01-19 10:00:00,45.01,45.24,44.88,45.15,612740.0,40.6501,40.8578,40.5327,40.7765,612740.0
2021-01-19 10:30:00,45.15,45.15,44.98,45.06,601120.0,40.7765,40.7765,40.623,40.6952,601120.0
2021-01-19 11:00:00,45.04,45.15,44.98,45.1,312910.0,40.6772,40.7765,40.623,40.7314,312910.0
2021-01-19 11:30:00,45.1,45.49,45.07,45.4,606670.0,40.7314,41.0836,40.7043,41.0023,606670.0
2021-01-19 12:00:00,45.35,45.43,45.33,45.41,415760.0,40.9571,41.0294,40.9391,41.0113,415760.0
2021-01-19 12:30:00,45.41,45.64,45.4,45.6,431520.0,41.0113,41.219,41.0023,41.1829,431520.0
2021-01-19 13:00:00,45.61,45.82,45.59,45.78,503690.0,41.192,41.3816,41.1739,41.3455,503690.0
2021-01-19 13:30:00,45.8,45.89,45.75,45.84,651280.0,41.3636,41.4448,41.3184,41.3997,651280.0
2021-01-19 14:00:00,45.84,45.84,45.71,45.74,291780.0,41.3997,41.3997,41.2823,41.3094,291780.0
2021-01-19 14:30:00,45.75,45.87,45.7,45.83,321770.0,41.3184,41.4268,41.2732,41.3906,321770.0
2021-01-19 15:00:00,45.84,45.94,45.74,45.77,382050.0,41.3997,41.49,41.3094,41.3365,382050.0
2021-01-19 15:30:00,45.76,45.95,45.76,45.93,1219970.0,41.3274,41.499,41.3274,41.481,1219970.0
2021-01-20 09:30:00,45.95,46.38,45.5,46.24,1814810.0,41.499,41.8874,41.0926,41.7609,1814810.0
2021-01-20 10:00:00,46.25,46.58,46.18,46.55,687560.0,41.77,42.068,41.7067,42.0409,687560.0
2021-01-20 10:30:00,46.54,46.56,46.39,46.44,422520.0,42.0319,42.0499,41.8964,41.9416,422520.0
2021-01-20 11:00:00,46.44,46.44,46.14,46.29,481890.0,41.9416,41.9416,41.6706,41.8061,481890.0
2021-01-20 11:30:00,46.29,46.39,46.23,46.33,285990.0,41.8061,41.8964,41.7519,41.8422,285990.0
2021-01-20 12:00:00,46.36,46.42,46.2,46.21,411350.0,41.8693,41.9235,41.7248,41.7338,411350.0
2021-01-20 12:30:00,46.21,46.39,46.21,46.29,308070.0,41.7338,41.8964,41.7338,41.8061,308070.0
2021-01-20 13:00:00,46.31,46.37,46.29,46.32,200370.0,41.8241,41.8783,41.8061,41.8332,200370.0
2021-01-20 13:30:00,46.32,46.38,46.18,46.21,379740.0,41.8332,41.8874,41.7067,41.7338,379740.0
2021-01-20 14:00:00,46.2,46.26,46.1,46.12,255280.0,41.7248,41.779,41.6345,41.6526,255280.0
2021-01-20 14:30:00,46.14,46.21,46.08,46.16,309430.0,41.6706,41.7338,41.6164,41.6887,309430.0
2021-01-20 15:00:00,46.17,46.24,46.08,46.13,366930.0,41.6977,41.7609,41.6164,41.6616,366930.0
2021-01-20 15:30:00,46.11,46.25,46.06,46.19,1543520.0,41.6435,41.77,41.5984,41.7158,1543520.0
2021-01-21 09:30:00,46.28,46.4,46.04,46.28,1092670.0,41.7971,41.9054,41.5803,41.7971,1092670.0
2021-01-21 10:00:00,46.27,46.51,46.24,46.45,831820.0,41.788,42.0048,41.7609,41.9506,831820.0
2021-01-21 10:30:00,46.48,46.55,46.4,46.49,371620.0,41.9777,42.0409,41.9054,41.9867,371620.0
2021-01-21 11:00:00,46.48,46.61,46.4,46.57,573890.0,41.9777,42.0951,41.9054,42.059,573890.0
2021-01-21 11:30:00,46.57,46.63,46.55,46.63,603050.0,42.059,42.1132,42.0409,42.1132,603050.0
2021-01-21 12:00:00,46.65,46.77,46.49,46.62,505780.0,42.1312,42.2396,41.9867,42.1041,505780.0
2021-01-21 12:30:00,46.61,46.65,46.43,46.52,443890.0,42.0951,42.1312,41.9325,42.0138,443890.0
2021-01-21 13:00:00,46.53,46.7,46.51,46.69,283050.0,42.0228,42.1764,42.0048,42.1673,283050.0
2021-01-21 13:30:00,46.69,46.77,46.64,46.7,297290.0,42.1673,42.2396,42.1222,42.1764,297290.0
2021-01-21 14:00:00,46.71,46.95,46.69,46.78,751910.0,42.1854,42.4022,42.1673,42.2486,751910.0
2021-01-21 14:30:00,46.78,46.89,46.74,46.87,410520.0,42.2486,42.348,42.2125,42.3299,410520.0
2021-01-21 15:00:00,46.86,46.86,46.72,46.73,494330.0,42.3209,42.3209,42.1944,42.2035,494330.0
2021-01-21 15:30:00,46.72,46.8,46.61,46.68,1283650.0,42.1944,42.2667,42.0951,42.1583,1283650.0
2021-01-22 09:30:00,46.38,46.6,46.24,46.37,935630.0,41.8874,42.0861,41.7609,41.8783,935630.0
2021-01-22 10:00:00,46.36,46.54,46.34,46.4,699390.0,41.8693,42.0319,41.8512,41.9054,699390.0
2021-01-22 10:30:00,46.4,46.59,46.33,46.58,740390.0,41.9054,42.077,41.8422,42.068,740390.0
2021-01-22 11:00:00,46.57,46.76,46.52,46.53,754350.0,42.059,42.2306,42.0138,42.0228,754350.0
2021-01-22 11:30:00,46.53,46.75,46.49,46.69,462490.0,42.0228,42.2215,41.9867,42.1673,462490.0
2021-01-22 12:00:00,46.7,46.75,46.58,46.6,415550.0,42.1764,42.2215,42.068,42.0861,415550.0
2021-01-22 12:30:00,46.6,46.64,46.54,46.59,380670.0,42.0861,42.1222,42.0319,42.077,380670.0
2021-01-22 13:00:00,46.58,46.68,46.57,46.65,473450.0,42.068,42.1583,42.059,42.1312,473450.0
2021-01-22 13:30:00,46.64,46.73,46.64,46.67,404070.0,42.1222,42.2035,42.1222,42.1493,404070.0
2021-01-22 14:00:00,46.67,46.76,46.64,46.7,509440.0,42.1493,42.2306,42.1222,42.1764,509440.0
2021-01-22 14:30:00,46.7,46.75,46.63,46.7,349930.0,42.1764,42.2215,42.1132,42.1764,349930.0
2021-01-22 15:00:00,46.7,46.74,46.66,46.69,429570.0,42.1764,42.2125,42.1402,42.1673,429570.0
2021-01-22 15:30:00,46.69,46.72,46.46,46.5,2177990.0,42.1673,42.1944,41.9596,41.9957,2177990.0
2021-01-25 09:30:00,46.79,47.0,46.64,46.69,759470.0,42.2577,42.4473,42.1222,42.1673,759470.0
2021-01-25 10:00:00,46.7,46.75,46.41,46.57,580550.0,42.1764,42.2215,41.9145,42.059,580550.0
2021-01-25 10:30:00,46.55,46.62,46.01,46.06,386480.0,42.0409,42.1041,41.5532,41.5984,386480.0
2021-01-25 11:00:00,46.08,46.16,45.61,45.99,773070.0,41.6164,41.6887,41.192,41.5351,773070.0
2021-01-25 11:30:00,46.04,46.24,45.95,46.23,203550.0,41.5803,41.7609,41.499,41.7519,203550.0
2021-01-25 12:00:00,46.27,46.28,45.62,45.78,638360.0,41.788,41.7971,41.201,41.3455,638360.0
2021-01-25 12:30:00,45.77,45.98,45.71,45.97,262320.0,41.3365,41.5261,41.2823,41.5171,262320.0
2021-01-25 13:00:00,45.98,46.15,45.9,46.08,336830.0,41.5261,41.6796,41.4539,41.6164,336830.0
2021-01-25 13:30:00,46.06,46.15,46.03,46.15,163100.0,41.5984,41.6796,41.5713,41.6796,163100.0
2021-01-25 14:00:00,46.13,46.17,46.01,46.13,142670.0,41.6616,41.6977,41.5532,41.6616,142670.0
2021-01-25 14:30:00,46.11,46.36,46.09,46.32,276660.0,41.6435,41.8693,41.6255,41.8332,276660.0
2021-01-25 15:00:00,46.32,46.36,46.18,46.19,569790.0,41.8332,41.8693,41.7067,41.7158,569790.0
2021-01-25 15:30:00,46.17,46.54,46.07,46.49,1120480.0,41.6977,42.0319,41.6074,41.9867,1120480.0
2021-01-26 09:30:00,46.27,46.6,46.19,46.41,788520.0,41.788,42.0861,41.7158,41.9145,788520.0
2021-01-26 10:00:00,46.43,46.64,46.39,46.64,333230.0,41.9325,42.1222,41.8964,42.1222,333230.0
2021-01-26 10:30:00,46.62,46.65,46.51,46.63,342000.0,42.1041,42.1312,42.0048,42.1132,342000.0
2021-01-26 11:00:00,46.64,46.7,46.54,46.6,555240.0,42.1222,42.1764,42.0319,42.0861,555240.0
2021-01-26 11:30:00,46.61,46.65,46.55,46.55,267070.0,42.0951,42.1312,42.0409,42.0409,267070.0
2021-01-26 12:00:00,46.56,46.69,46.55,46.55,256020.0,42.0499,42.1673,42.0409,42.0409,256020.0
2021-01-26 12:30:00,46.56,46.57,46.35,46.39,227800.0,42.0499,42.059,41.8603,41.8964,227800.0
2021-01-26 13:00:00,46.41,46.6,46.39,46.58,239770.0,41.9145,42.0861,41.8964,42.068,239770.0
2021-01-26 13:30:00,46.56,46.62,46.51,46.52,443790.0,42.0499,42.1041,42.0048,42.0138,443790.0
2021-01-26 14:00:00,46.51,46.51,46.38,46.41,212850.0,42.0048,42.0048,41.8874,41.9145,212850.0
2021-01-26 14:30:00,46.4,46.41,46.21,46.37,582530.0,41.9054,41.9145,41.7338,41.8783,582530.0
2021-01-26 15:00:00,46.35,46.43,46.3,46.42,331730.0,41.8603,41.9325,41.8151,41.9235,331730.0
2021-01-26 15:30:00,46.42,46.46,46.3,46.39,1177570.0,41.9235,41.9596,41.8151,41.8964,1177570.0
2021-01-27 09:30:00,45.55,45.7,44.79,45.46,1223310.0,41.1378,41.2732,40.4514,41.0565,1223310.0
2021-01-27 10:00:00,45.42,45.56,45.19,45.46,926400.0,41.0204,41.1468,40.8126,41.0565,926400.0
2021-01-27 10:30:00,45.46,45.65,45.32,45.43,426520.0,41.0565,41.2281,40.93,41.0294,426520.0
2021-01-27 11:00:00,45.46,45.47,44.81,44.81,573100.0,41.0565,41.0655,40.4694,40.4694,573100.0
2021-01-27 11:30:00,44.85,44.89,44.65,44.69,715480.0,40.5056,40.5417,40.3249,40.3611,715480.0
2021-01-27 12:00:00,44.69,45.09,44.63,44.98,453590.0,40.3611,40.7223,40.3069,40.623,453590.0
2021-01-27 12:30:00,44.99,45.18,44.85,45.16,500930.0,40.632,40.8036,40.5056,40.7855,500930.0
2021-01-27 13:00:00,45.17,45.25,44.85,45.12,403260.0,40.7946,40.8668,40.5056,40.7494,403260.0
2021-01-27 13:30:00,45.07,45.12,44.88,45.05,334320.0,40.7043,40.7494,40.5327,40.6862,334320.0
2021-01-27 14:00:00,45.05,45.15,44.74,44.82,445240.0,40.6862,40.7765,40.4062,40.4785,445240.0
2021-01-27 14:30:00,44.8,44.94,44.54,44.54,884740.0,40.4604,40.5869,40.2256,40.2256,884740.0
2021-01-27 15:00:00,44.54,44.75,44.27,44.29,1208530.0,40.2256,40.4153,39.9818,39.9998,1208530.0
2021-01-27 15:30:00,44.33,44.6,44.15,44.47,2097330.0,40.0359,40.2798,39.8734,40.1624,2097330.0
2021-01-28 09:30:00,45.55,45.55,44.73,44.79,863730.0,41.1378,41.1378,40.3972,40.4514,863730.0
2021-01-28 10:00:00,44.8,45.04,44.7,44.87,1146700.0,40.4604,40.6772,40.3701,40.5236,1146700.0
2021-01-28 10:30:00,44.87,45.28,44.75,45.11,498130.0,40.5236,40.8939,40.4153,40.7404,498130.0
2021-01-28 11:00:00,45.15,45.5,45.14,45.37,522910.0,40.7765,41.0926,40.7675,40.9752,522910.0
2021-01-28 11:30:00,45.39,45.57,45.22,45.56,450320.0,40.9933,41.1558,40.8397,41.1468,450320.0
2021-01-28 12:00:00,45.54,45.63,45.38,45.48,363490.0,41.1287,41.21,40.9842,41.0745,363490.0
2021-01-28 12:30:00,45.49,45.69,45.45,45.57,590770.0,41.0836,41.2642,41.0475,41.1558,590770.0
2021-01-28 13:00:00,45.57,45.68,45.51,45.62,272150.0,41.1558,41.2552,41.1016,41.201,272150.0
2021-01-28 13:30:00,45.63,45.85,45.62,45.72,426800.0,41.21,41.4087,41.201,41.2913,426800.0
2021-01-28 14:00:00,45.73,45.76,45.58,45.66,252580.0,41.3003,41.3274,41.1649,41.2371,252580.0
2021-01-28 14:30:00,45.67,45.75,45.48,45.59,258180.0,41.2461,41.3184,41.0745,41.1739,258180.0
2021-01-28 15:00:00,45.56,45.59,45.42,45.43,388330.0,41.1468,41.1739,41.0204,41.0294,388330.0
2021-01-28 15:30:00,45.43,45.49,45.11,45.17,1283690.0,41.0294,41.0836,40.7404,40.7946,1283690.0
2021-01-29 09:30:00,44.9,45.36,44.76,45.34,1266820.0,40.5507,40.9662,40.4243,40.9481,1266820.0
2021-01-29 10:00:00,45.37,45.76,45.21,45.75,842030.0,40.9752,41.3274,40.8307,41.3184,842030.0
2021-01-29 10:30:00,45.76,45.81,45.4,45.69,826480.0,41.3274,41.3726,41.0023,41.2642,826480.0
2021-01-29 11:00:00,45.69,45.74,45.18,45.23,584580.0,41.2642,41.3094,40.8036,40.8488,584580.0
2021-01-29 11:30:00,45.26,45.31,45.13,45.3,439900.0,40.8759,40.921,40.7585,40.912,439900.0
2021-01-29 12:00:00,45.29,45.48,45.18,45.21,560760.0,40.903,41.0745,40.8036,40.8307,560760.0
2021-01-29 12:30:00,45.24,45.31,44.82,44.99,1098060.0,40.8578,40.921,40.4785,40.632,1098060.0
2021-01-29 13:00:00,44.94,45.15,44.83,45.13,623490.0,40.5869,40.7765,40.4875,40.7585,623490.0
2021-01-29 13:30:00,45.12,45.23,44.79,44.81,862820.0,40.7494,40.8488,40.4514,40.4694,862820.0
2021-01-29 14:00:00,44.81,45.26,44.81,45.11,654170.0,40.4694,40.8759,40.4694,40.7404,654170.0
2021-01-29 14:30:00,45.1,45.18,44.96,45.14,747090.0,40.7314,40.8036,40.6049,40.7675,747090.0
2021-01-29 15:00:00,45.15,45.5,45.15,45.27,759040.0,40.7765,41.0926,40.7765,40.8849,759040.0
2021-01-29 15:30:00,45.29,45.45,44.95,44.97,1771020.0,40.903,41.0475,40.5959,40.6139,1771020.0
2021-02-01 09:30:00,45.64,45.85,45.36,45.7,1494160.0,41.219,41.4087,40.9662,41.2732,1494160.0
2021-02-01 10:00:00,45.65,46.08,45.57,45.99,431290.0,41.2281,41.6164,41.1558,41.5351,431290.0
2021-02-01 10:30:00,46.0,46.1,45.82,45.89,316360.0,41.5442,41.6345,41.3816,41.4448,316360.0
2021-02-01 11:00:00,45.87,46.23,45.76,46.18,296620.0,41.4268,41.7519,41.3274,41.7067,296620.0
2021-02-01 11:30:00,46.19,46.4,46.13,46.38,670850.0,41.7158,41.9054,41.6616,41.8874,670850.0
2021-02-01 12:00:00,46.42,46.5,46.34,46.4,416540.0,41.9235,41.9957,41.8512,41.9054,416540.0
2021-02-01 12:30:00,46.42,46.6,46.39,46.58,287650.0,41.9235,42.0861,41.8964,42.068,287650.0
2021-02-01 13:00:00,46.57,46.74,46.57,46.68,393000.0,42.059,42.2125,42.059,42.1583,393000.0
2021-02-01 13:30:00,46.68,46.76,46.57,46.71,589550.0,42.1583,42.2306,42.059,42.1854,589550.0
2021-02-01 14:00:00,46.71,46.93,46.63,46.87,675840.0,42.1854,42.3841,42.1132,42.3299,675840.0
2021-02-01 14:30:00,46.86,46.91,46.71,46.8,452200.0,42.3209,42.366,42.1854,42.2667,452200.0
2021-02-01 15:00:00,46.8,46.93,46.8,46.82,463980.0,42.2667,42.3841,42.2667,42.2847,463980.0
2021-02-01 15:30:00,46.82,46.86,46.65,46.68,1383230.0,42.2847,42.3209,42.1312,42.1583,1383230.0
2021-02-02 09:30:00,47.0,47.27,46.8,47.01,1051170.0,42.4473,42.6912,42.2667,42.4563,1051170.0
2021-02-02 10:00:00,47.04,47.07,46.8,46.9,376290.0,42.4834,42.5105,42.2667,42.357,376290.0
2021-02-02 10:30:00,46.9,47.17,46.9,47.1,488950.0,42.357,42.6008,42.357,42.5376,488950.0
2021-02-02 11:00:00,47.1,47.27,47.03,47.21,457820.0,42.5376,42.6912,42.4744,42.637,457820.0
2021-02-02 11:30:00,47.21,47.43,47.15,47.38,436160.0,42.637,42.8357,42.5828,42.7905,436160.0
2021-02-02 12:00:00,47.38,47.41,47.28,47.37,347280.0,42.7905,42.8176,42.7002,42.7815,347280.0
2021-02-02 12:30:00,47.39,47.63,47.38,47.55,698890.0,42.7995,43.0163,42.7905,42.944,698890.0
2021-02-02 13:00:00,47.55,47.55,47.33,47.41,670560.0,42.944,42.944,42.7453,42.8176,670560.0
2021-02-02 13:30:00,47.39,47.54,47.36,47.44,381140.0,42.7995,42.935,42.7724,42.8447,381140.0
2021-02-02 14:00:00,47.45,47.52,47.41,47.51,293340.0,42.8537,42.9169,42.8176,42.9079,293340.0
2021-02-02 14:30:00,47.5,47.63,47.48,47.62,354200.0,42.8989,43.0163,42.8808,43.0073,354200.0
2021-02-02 15:00:00,47.6,47.7,47.54,47.69,345490.0,42.9892,43.0795,42.935,43.0705,345490.0
2021-02-02 15:30:00,47.68,47.7,47.6,47.69,1472490.0,43.0614,43.0795,42.9892,43.0705,1472490.0
2021-02-03 09:30:00,47.72,47.85,47.39,47.6,1066380.0,43.0976,43.215,42.7995,42.9892,1066380.0
2021-02-03 10:00:00,47.63,47.63,46.81,46.81,705660.0,43.0163,43.0163,42.2757,42.2757,705660.0
2021-02-03 10:30:00,46.81,47.1,46.81,47.0,437660.0,42.2757,42.5376,42.2757,42.4473,437660.0
2021-02-03 11:00:00,47.0,47.09,46.88,46.91,527740.0,42.4473,42.5286,42.3389,42.366,527740.0
2021-02-03 11:30:00,46.91,46.93,46.77,46.77,254590.0,42.366,42.3841,42.2396,42.2396,254590.0
2021-02-03 12:00:00,46.78,46.84,46.71,46.77,411380.0,42.2486,42.3028,42.1854,42.2396,411380.0
2021-02-03 12:30:00,46.76,46.85,46.68,46.76,376950.0,42.2306,42.3118,42.1583,42.2306,376950.0
2021-02-03 13:00:00,46.76,46.78,46.61,46.65,299270.0,42.2306,42.2486,42.0951,42.1312,299270.0
2021-02-03 13:30:00,46.64,46.77,46.62,46.71,319670.0,42.1222,42.2396,42.1041,42.1854,319670.0
2021-02-03 14:00:00,46.72,46.74,46.65,46.71,417380.0,42.1944,42.2125,42.1312,42.1854,417380.0
2021-02-03 14:30:00,46.71,46.75,46.54,46.54,361480.0,42.1854,42.2215,42.0319,42.0319,361480.0
2021-02-03 15:00:00,46.53,46.61,46.46,46.5,471210.0,42.0228,42.0951,41.9596,41.9957,471210.0
2021-02-03 15:30:00,46.51,46.7,46.49,46.5,1236930.0,42.0048,42.1764,41.9867,41.9957,1236930.0
2021-02-04 09:30:00,46.02,46.32,45.75,45.89,1708870.0,41.5622,41.8332,41.3184,41.4448,1708870.0
2021-02-04 10:00:00,45.91,46.0,45.77,45.81,648900.0,41.4629,41.5442,41.3365,41.3726,648900.0
2021-02-04 10:30:00,45.8,46.47,45.79,46.36,792240.0,41.3636,41.9687,41.3545,41.8693,792240.0
2021-02-04 11:00:00,46.36,46.43,46.18,46.34,432260.0,41.8693,41.9325,41.7067,41.8512,432260.0
2021-02-04 11:30:00,46.36,46.55,46.34,46.46,228400.0,41.8693,42.0409,41.8512,41.9596,228400.0
2021-02-04 12:00:00,46.47,46.66,46.47,46.59,298790.0,41.9687,42.1402,41.9687,42.077,298790.0
2021-02-04 12:30:00,46.61,46.76,46.59,46.67,275870.0,42.0951,42.2306,42.077,42.1493,275870.0
2021-02-04 13:00:00,46.66,46.86,46.63,46.81,324550.0,42.1402,42.3209,42.1132,42.2757,324550.0
2021-02-04 13:30:00,46.81,46.81,46.71,46.73,285100.0,42.2757,42.2757,42.1854,42.2035,285100.0
2021-02-04 14:00:00,46.73,46.75,46.64,46.64,322210.0,42.2035,42.2215,42.1222,42.1222,322210.0
2021-02-04 14:30:00,46.64,46.71,46.6,46.7,638870.0,42.1222,42.1854,42.0861,42.1764,638870.0
2021-02-04 15:00:00,46.7,46.79,46.66,46.77,321360.0,42.1764,42.2577,42.1402,42.2396,321360.0
2021-02-04 15:30:00,46.77,47.12,46.76,47.1,1509830.0,42.2396,42.5557,42.2306,42.5376,1509830.0
2021-02-05 09:30:00,47.42,47.69,47.26,47.37,1056810.0,42.8266,43.0705,42.6821,42.7815,1056810.0
2021-02-05 10:00:00,47.35,47.42,47.1,47.17,407060.0,42.7634,42.8266,42.5376,42.6008,407060.0
2021-02-05 10:30:00,47.16,47.27,47.02,47.15,488080.0,42.5918,42.6912,42.4654,42.5828,488080.0
2021-02-05 11:00:00,47.16,47.23,46.98,46.98,326350.0,42.5918,42.655,42.4292,42.4292,326350.0
2021-02-05 11:30:00,47.0,47.08,46.81,46.84,421590.0,42.4473,42.5196,42.2757,42.3028,421590.0
2021-02-05 12:00:00,46.81,47.0,46.8,46.96,330210.0,42.2757,42.4473,42.2667,42.4112,330210.0
2021-02-05 12:30:00,46.97,47.11,46.95,47.06,179310.0,42.4202,42.5467,42.4022,42.5015,179310.0
2021-02-05 13:00:00,47.09,47.1,46.98,46.98,274470.0,42.5286,42.5376,42.4292,42.4292,274470.0
2021-02-05 13:30:00,46.98,47.0,46.84,46.85,361390.0,42.4292,42.4473,42.3028,42.3118,361390.0
2021-02-05 14:00:00,46.87,46.87,46.76,46.8,289350.0,42.3299,42.3299,42.2306,42.2667,289350.0
2021-02-05 14:30:00,46.8,46.81,46.72,46.73,633100.0,42.2667,42.2757,42.1944,42.2035,633100.0
2021-02-05 15:00:00,46.73,46.73,46.61,46.62,458100.0,42.2035,42.2035,42.0951,42.1041,458100.0
2021-02-05 15:30:00,46.63,46.7,46.54,46.6,1275940.0,42.1132,42.1764,42.0319,42.0861,1275940.0
2021-02-08 09:30:00,46.87,47.05,46.69,46.83,1189920.0,42.3299,42.4925,42.1673,42.2938,1189920.0
2021-02-08 10:00:00,46.84,46.86,46.63,46.69,843700.0,42.3028,42.3209,42.1132,42.1673,843700.0
2021-02-08 10:30:00,46.76,46.86,46.72,46.73,1045630.0,42.2306,42.3209,42.1944,42.2035,1045630.0
2021-02-08 11:00:00,46.74,46.85,46.7,46.7,699900.0,42.2125,42.3118,42.1764,42.1764,699900.0
2021-02-08 11:30:00,46.69,46.71,46.56,46.61,960430.0,42.1673,42.1854,42.0499,42.0951,960430.0
2021-02-08 12:00:00,46.61,46.7,46.59,46.63,712260.0,42.0951,42.1764,42.077,42.1132,712260.0
2021-02-08 12:30:00,46.64,46.74,46.59,46.69,564160.0,42.1222,42.2125,42.077,42.1673,564160.0
2021-02-08 13:00:00,46.69,46.74,46.63,46.72,264360.0,42.1673,42.2125,42.1132,42.1944,264360.0
2021-02-08 13:30:00,46.73,46.75,46.61,46.65,330370.0,42.2035,42.2215,42.0951,42.1312,330370.0
2021-02-08 14:00:00,46.66,46.86,46.64,46.85,345070.0,42.1402,42.3209,42.1222,42.3118,345070.0
2021-02-08 14:30:00,46.85,46.97,46.85,46.94,246920.0,42.3118,42.4202,42.3118,42.3931,246920.0
2021-02-08 15:00:00,46.92,47.03,46.92,47.0,297110.0,42.3751,42.4744,42.3751,42.4473,297110.0
2021-02-08 15:30:00,47.0,47.34,46.97,47.33,2126040.0,42.4473,42.7544,42.4202,42.7453,2126040.0
2021-02-09 09:30:00,47.2,47.37,47.12,47.32,568710.0,42.6279,42.7815,42.5557,42.7363,568710.0
2021-02-09 10:00:00,47.32,47.39,47.23,47.23,255280.0,42.7363,42.7995,42.655,42.655,255280.0
2021-02-09 10:30:00,47.17,47.28,47.09,47.11,404280.0,42.6008,42.7002,42.5286,42.5467,404280.0
2021-02-09 11:00:00,47.14,47.17,46.86,47.07,234310.0,42.5738,42.6008,42.3209,42.5105,234310.0
2021-02-09 11:30:00,47.05,47.25,47.05,47.23,242810.0,42.4925,42.6731,42.4925,42.655,242810.0
2021-02-09 12:00:00,47.2,47.48,47.2,47.46,539410.0,42.6279,42.8808,42.6279,42.8628,539410.0
2021-02-09 12:30:00,47.44,47.49,47.35,47.37,213340.0,42.8447,42.8898,42.7634,42.7815,213340.0
2021-02-09 13:00:00,47.39,47.52,47.37,47.47,384940.0,42.7995,42.9169,42.7815,42.8718,384940.0
2021-02-09 13:30:00,47.47,47.52,47.35,47.35,276210.0,42.8718,42.9169,42.7634,42.7634,276210.0
2021-02-09 14:00:00,47.36,47.39,47.31,47.34,168740.0,42.7724,42.7995,42.7273,42.7544,168740.0
2021-02-09 14:30:00,47.34,47.46,47.32,47.45,270270.0,42.7544,42.8628,42.7363,42.8537,270270.0
2021-02-09 15:00:00,47.45,47.46,47.38,47.39,555520.0,42.8537,42.8628,42.7905,42.7995,555520.0
2021-02-09 15:30:00,47.39,47.49,47.36,47.46,1871360.0,42.7995,42.8898,42.7724,42.8628,1871360.0
2021-02-10 09:30:00,47.69,47.75,47.34,47.51,803680.0,43.0705,43.1247,42.7544,42.9079,803680.0
2021-02-10 10:00:00,47.47,47.62,46.87,47.09,542440.0,42.8718,43.0073,42.3299,42.5286,542440.0
2021-02-10 10:30:00,46.98,47.1,46.55,46.92,540190.0,42.4292,42.5376,42.0409,42.3751,540190.0
2021-02-10 11:00:00,46.92,47.08,46.77,46.93,375170.0,42.3751,42.5196,42.2396,42.3841,375170.0
2021-02-10 11:30:00,46.93,47.05,46.83,46.94,206460.0,42.3841,42.4925,42.2938,42.3931,206460.0
2021-02-10 12:00:00,46.94,47.01,46.87,46.99,238240.0,42.3931,42.4563,42.3299,42.4383,238240.0
2021-02-10 12:30:00,46.98,47.01,46.92,46.96,204190.0,42.4292,42.4563,42.3751,42.4112,204190.0
2021-02-10 13:00:00,46.95,46.99,46.89,46.91,196330.0,42.4022,42.4383,42.348,42.366,196330.0
2021-02-10 13:30:00,46.9,46.97,46.85,46.9,202830.0,42.357,42.4202,42.3118,42.357,202830.0
2021-02-10 14:00:00,46.9,47.0,46.84,46.99,338050.0,42.357,42.4473,42.3028,42.4383,338050.0
2021-02-10 14:30:00,47.0,47.16,47.0,47.13,371300.0,42.4473,42.5918,42.4473,42.5647,371300.0
2021-02-10 15:00:00,47.15,47.25,47.05,47.07,626130.0,42.5828,42.6731,42.4925,42.5105,626130.0
2021-02-10 15:30:00,47.08,47.13,46.86,46.97,1396960.0,42.5196,42.5647,42.3209,42.4202,1396960.0
2021-02-11 09:30:00,47.38,47.54,47.03,47.14,808160.0,42.7905,42.935,42.4744,42.5738,808160.0
2021-02-11 10:00:00,47.1,47.35,47.1,47.29,388840.0,42.5376,42.7634,42.5376,42.7092,388840.0
2021-02-11 10:30:00,47.31,47.4,47.14,47.22,681720.0,42.7273,42.8086,42.5738,42.646,681720.0
2021-02-11 11:00:00,47.24,47.44,47.19,47.34,725940.0,42.6641,42.8447,42.6189,42.7544,725940.0
2021-02-11 11:30:00,47.35,47.43,47.34,47.38,608810.0,42.7634,42.8357,42.7544,42.7905,608810.0
2021-02-11 12:00:00,47.38,47.43,46.96,46.97,626330.0,42.7905,42.8357,42.4112,42.4202,626330.0
2021-02-11 12:30:00,46.92,47.33,46.92,47.28,487350.0,42.3751,42.7453,42.3751,42.7002,487350.0
2021-02-11 13:00:00,47.31,47.44,47.23,47.39,550850.0,42.7273,42.8447,42.655,42.7995,550850.0
2021-02-11 13:30:00,47.4,47.49,47.35,47.39,1131510.0,42.8086,42.8898,42.7634,42.7995,1131510.0
2021-02-11 14:00:00,47.4,47.52,47.32,47.52,423060.0,42.8086,42.9169,42.7363,42.9169,423060.0
2021-02-11 14:30:00,47.51,47.58,47.41,47.51,374580.0,42.9079,42.9711,42.8176,42.9079,374580.0
2021-02-11 15:00:00,47.5,47.67,47.44,47.65,940550.0,42.8989,43.0524,42.8447,43.0343,940550.0
2021-02-11 15:30:00,47.66,47.94,47.54,47.87,1388120.0,43.0434,43.2963,42.935,43.233,1388120.0
2021-02-12 09:30:00,47.84,47.95,47.49,47.73,696110.0,43.2059,43.3053,42.8898,43.1066,696110.0
2021-02-12 10:00:00,47.7,47.97,47.68,47.93,638110.0,43.0795,43.3234,43.0614,43.2872,638110.0
2021-02-12 10:30:00,47.95,48.12,47.83,48.12,912190.0,43.3053,43.4588,43.1969,43.4588,912190.0
2021-02-12 11:00:00,48.12,48.33,48.05,48.26,641910.0,43.4588,43.6485,43.3956,43.5853,641910.0
2021-02-12 11:30:00,48.25,48.32,48.0,48.02,323580.0,43.5762,43.6394,43.3504,43.3685,323580.0
2021-02-12 12:00:00,48.0,48.3,48.0,48.27,482950.0,43.3504,43.6214,43.3504,43.5943,482950.0
2021-02-12 12:30:00,48.25,48.36,48.2,48.33,403010.0,43.5762,43.6756,43.5311,43.6485,403010.0
2021-02-12 13:00:00,48.33,48.37,48.23,48.3,283860.0,43.6485,43.6846,43.5582,43.6214,283860.0
2021-02-12 13:30:00,48.28,48.39,48.24,48.26,178840.0,43.6033,43.7027,43.5672,43.5853,178840.0
2021-02-12 14:00:00,48.26,48.37,48.23,48.36,462100.0,43.5853,43.6846,43.5582,43.6756,462100.0
2021-02-12 14:30:00,48.37,48.42,48.28,48.38,288480.0,43.6846,43.7298,43.6033,43.6936,288480.0
2021-02-12 15:00:00,48.38,48.42,48.34,48.4,325470.0,43.6936,43.7298,43.6575,43.7117,325470.0
2021-02-12 15:30:00,48.4,48.7,48.39,48.67,1629760.0,43.7117,43.9826,43.7027,43.9555,1629760.0
2021-02-16 09:30:00,48.95,49.26,48.88,49.23,1402570.0,44.2084,44.4884,44.1452,44.4613,1402570.0
2021-02-16 10:00:00,49.24,49.48,49.16,49.32,938560.0,44.4703,44.6871,44.3981,44.5426,938560.0
2021-02-16 10:30:00,49.33,49.46,49.15,49.24,475170.0,44.5516,44.669,44.3891,44.4703,475170.0
2021-02-16 11:00:00,49.26,49.34,49.14,49.18,726600.0,44.4884,44.5606,44.38,44.4161,726600.0
2021-02-16 11:30:00,49.15,49.34,49.04,49.08,737750.0,44.3891,44.5606,44.2897,44.3258,737750.0
2021-02-16 12:00:00,49.06,49.11,48.79,48.99,623300.0,44.3078,44.3529,44.0639,44.2445,623300.0
2021-02-16 12:30:00,49.0,49.05,48.93,49.04,358390.0,44.2536,44.2987,44.1904,44.2897,358390.0
2021-02-16 13:00:00,49.03,49.12,49.02,49.06,416000.0,44.2807,44.362,44.2716,44.3078,416000.0
2021-02-16 13:30:00,49.04,49.1,48.92,48.92,393990.0,44.2897,44.3439,44.1813,44.1813,393990.0
2021-02-16 14:00:00,48.93,49.05,48.92,48.98,287450.0,44.1904,44.2987,44.1813,44.2355,287450.0
2021-02-16 14:30:00,48.99,49.01,48.76,48.85,420660.0,44.2445,44.2626,44.0368,44.1181,420660.0
2021-02-16 15:00:00,48.84,48.89,48.74,48.78,462650.0,44.1091,44.1542,44.0188,44.0549,462650.0
2021-02-16 15:30:00,48.77,48.93,48.7,48.91,830080.0,44.0459,44.1904,43.9826,44.1723,830080.0
2021-02-17 09:30:00,48.42,48.61,48.1,48.44,994090.0,43.7298,43.9014,43.4408,43.7478,994090.0
2021-02-17 10:00:00,48.44,48.58,48.04,48.09,473060.0,43.7478,43.8743,43.3866,43.4317,473060.0
2021-02-17 10:30:00,48.06,48.13,47.83,48.1,617570.0,43.4046,43.4679,43.1969,43.4408,617570.0
2021-02-17 11:00:00,48.09,48.09,47.65,47.8,569160.0,43.4317,43.4317,43.0343,43.1698,569160.0
2021-02-17 11:30:00,47.77,47.87,47.51,47.67,674080.0,43.1427,43.233,42.9079,43.0524,674080.0
2021-02-17 12:00:00,47.68,47.84,47.68,47.81,386610.0,43.0614,43.2059,43.0614,43.1789,386610.0
2021-02-17 12:30:00,47.81,47.97,47.76,47.88,459120.0,43.1789,43.3234,43.1337,43.2421,459120.0
2021-02-17 13:00:00,47.86,48.08,47.86,48.03,442820.0,43.224,43.4227,43.224,43.3775,442820.0
2021-02-17 13:30:00,48.08,48.11,47.95,47.96,226050.0,43.4227,43.4498,43.3053,43.3143,226050.0
2021-02-17 14:00:00,47.96,48.18,47.96,48.02,262290.0,43.3143,43.513,43.3143,43.3685,262290.0
2021-02-17 14:30:00,48.01,48.19,47.99,48.13,278810.0,43.3595,43.522,43.3414,43.4679,278810.0
2021-02-17 15:00:00,48.13,48.31,48.13,48.3,317310.0,43.4679,43.6304,43.4679,43.6214,317310.0
2021-02-17 15:30:00,48.31,48.48,48.25,48.25,1234260.0,43.6304,43.784,43.5762,43.5762,1234260.0
2021-02-18 09:30:00,48.02,48.05,47.61,47.75,764330.0,43.3685,43.3956,42.9982,43.1247,764330.0
2021-02-18 10:00:00,47.76,47.81,47.51,47.64,539870.0,43.1337,43.1789,42.9079,43.0253,539870.0
2021-02-18 10:30:00,47.64,47.81,47.53,47.72,313440.0,43.0253,43.1789,42.926,43.0976,313440.0
2021-02-18 11:00:00,47.75,48.03,47.69,47.95,789610.0,43.1247,43.3775,43.0705,43.3053,789610.0
2021-02-18 11:30:00,47.95,48.04,47.84,47.96,498850.0,43.3053,43.3866,43.2059,43.3143,498850.0
2021-02-18 12:00:00,47.96,48.11,47.89,48.1,429980.0,43.3143,43.4498,43.2511,43.4408,429980.0
2021-02-18 12:30:00,48.1,48.2,48.02,48.1,291380.0,43.4408,43.5311,43.3685,43.4408,291380.0
2021-02-18 13:00:00,48.1,48.42,48.06,48.38,402840.0,43.4408,43.7298,43.4046,43.6936,402840.0
2021-02-18 13:30:00,48.37,48.54,48.34,48.34,1082320.0,43.6846,43.8381,43.6575,43.6575,1082320.0
2021-02-18 14:00:00,48.37,48.5,48.24,48.28,608550.0,43.6846,43.802,43.5672,43.6033,608550.0
2021-02-18 14:30:00,48.29,48.46,48.28,48.44,377680.0,43.6124,43.7659,43.6033,43.7478,377680.0
2021-02-18 15:00:00,48.42,48.46,48.32,48.38,1132690.0,43.7298,43.7659,43.6394,43.6936,1132690.0
2021-02-18 15:30:00,48.38,48.44,48.23,48.33,1969190.0,43.6936,43.7478,43.5582,43.6485,1969190.0
2021-02-19 09:30:00,48.82,49.12,48.68,49.09,1517090.0,44.091,44.362,43.9646,44.3349,1517090.0
2021-02-19 10:00:00,49.09,49.28,48.94,49.23,391970.0,44.3349,44.5065,44.1994,44.4613,391970.0
2021-02-19 10:30:00,49.26,49.34,49.22,49.32,406590.0,44.4884,44.5606,44.4523,44.5426,406590.0
2021-02-19 11:00:00,49.31,49.51,49.31,49.46,839640.0,44.5336,44.7142,44.5336,44.669,839640.0
2021-02-19 11:30:00,49.46,49.49,49.31,49.33,380390.0,44.669,44.6961,44.5336,44.5516,380390.0
2021-02-19 12:00:00,49.34,49.38,48.99,49.02,418320.0,44.5606,44.5968,44.2445,44.2716,418320.0
2021-02-19 12:30:00,48.99,49.05,48.76,48.87,301410.0,44.2445,44.2987,44.0368,44.1362,301410.0
2021-02-19 13:00:00,48.86,48.87,48.68,48.84,192590.0,44.1271,44.1362,43.9646,44.1091,192590.0
2021-02-19 13:30:00,48.84,48.92,48.73,48.86,213450.0,44.1091,44.1813,44.0097,44.1271,213450.0
2021-02-19 14:00:00,48.85,49.05,48.84,48.84,321050.0,44.1181,44.2987,44.1091,44.1091,321050.0
2021-02-19 14:30:00,48.84,49.0,48.84,48.99,209470.0,44.1091,44.2536,44.1091,44.2445,209470.0
2021-02-19 15:00:00,48.98,49.15,48.98,49.1,242920.0,44.2355,44.3891,44.2355,44.3439,242920.0
2021-02-19 15:30:00,49.13,49.23,48.93,48.96,1293340.0,44.371,44.4613,44.1904,44.2175,1293340.0
2021-02-22 09:30:00,48.44,48.59,48.27,48.53,663150.0,43.7478,43.8833,43.5943,43.8291,663150.0
2021-02-22 10:00:00,48.57,48.66,48.27,48.39,388040.0,43.8652,43.9465,43.5943,43.7027,388040.0
2021-02-22 10:30:00,48.38,48.49,48.22,48.26,264100.0,43.6936,43.793,43.5491,43.5853,264100.0
2021-02-22 11:00:00,48.25,48.34,48.15,48.29,395680.0,43.5762,43.6575,43.4859,43.6124,395680.0
2021-02-22 11:30:00,48.29,48.35,48.1,48.11,313540.0,43.6124,43.6665,43.4408,43.4498,313540.0
2021-02-22 12:00:00,48.09,48.09,47.82,47.99,799370.0,43.4317,43.4317,43.1879,43.3414,799370.0
2021-02-22 12:30:00,47.99,48.09,47.95,48.09,237200.0,43.3414,43.4317,43.3053,43.4317,237200.0
2021-02-22 13:00:00,48.07,48.28,48.0,48.26,590320.0,43.4137,43.6033,43.3504,43.5853,590320.0
2021-02-22 13:30:00,48.26,48.33,48.22,48.27,363070.0,43.5853,43.6485,43.5491,43.5943,363070.0
2021-02-22 14:00:00,48.26,48.35,48.18,48.2,297340.0,43.5853,43.6665,43.513,43.5311,297340.0
2021-02-22 14:30:00,48.16,48.17,47.92,47.96,389730.0,43.4949,43.504,43.2782,43.3143,389730.0
2021-02-22 15:00:00,47.95,47.97,47.59,47.61,590500.0,43.3053,43.3234,42.9802,42.9982,590500.0
2021-02-22 15:30:00,47.61,47.8,47.53,47.64,1734730.0,42.9982,43.1698,42.926,43.0253,1734730.0
2021-02-23 09:30:00,47.12,47.2,45.61,46.46,1803450.0,42.5557,42.6279,41.192,41.9596,1803450.0
2021-02-23 10:00:00,46.41,46.65,46.25,46.55,1078840.0,41.9145,42.1312,41.77,42.0409,1078840.0
2021-02-23 10:30:00,46.58,47.0,46.5,46.94,1073920.0,42.068,42.4473,41.9957,42.3931,1073920.0
2021-02-23 11:00:00,46.95,47.14,46.57,46.65,593160.0,42.4022,42.5738,42.059,42.1312,593160.0
2021-02-23 11:30:00,46.62,46.82,46.23,46.31,478840.0,42.1041,42.2847,41.7519,41.8241,478840.0
2021-02-23 12:00:00,46.25,46.39,46.03,46.39,792590.0,41.77,41.8964,41.5713,41.8964,792590.0
2021-02-23 12:30:00,46.36,46.41,45.81,45.89,710350.0,41.8693,41.9145,41.3726,41.4448,710350.0
2021-02-23 13:00:00,45.82,46.53,45.8,46.52,399500.0,41.3816,42.0228,41.3636,42.0138,399500.0
2021-02-23 13:30:00,46.51,46.58,46.34,46.55,334480.0,42.0048,42.068,41.8512,42.0409,334480.0
2021-02-23 14:00:00,46.51,46.69,46.49,46.64,523770.0,42.0048,42.1673,41.9867,42.1222,523770.0
2021-02-23 14:30:00,46.64,47.02,46.46,46.99,664810.0,42.1222,42.4654,41.9596,42.4383,664810.0
2021-02-23 15:00:00,47.01,47.46,46.93,47.38,713180.0,42.4563,42.8628,42.3841,42.7905,713180.0
2021-02-23 15:30:00,47.39,47.45,47.13,47.15,1083720.0,42.7995,42.8537,42.5647,42.5828,1083720.0
2021-02-24 09:30:00,46.77,46.93,46.27,46.49,1062280.0,42.2396,42.3841,41.788,41.9867,1062280.0
2021-02-24 10:00:00,46.45,46.63,46.27,46.54,509910.0,41.9506,42.1132,41.788,42.0319,509910.0
2021-02-24 10:30:00,46.51,46.8,46.38,46.76,448460.0,42.0048,42.2667,41.8874,42.2306,448460.0
2021-02-24 11:00:00,46.77,47.08,46.69,46.96,408030.0,42.2396,42.5196,42.1673,42.4112,408030.0
2021-02-24 11:30:00,46.99,47.29,46.97,47.26,365690.0,42.4383,42.7092,42.4202,42.6821,365690.0
2021-02-24 12:00:00,47.24,47.49,47.24,47.47,447610.0,42.6641,42.8898,42.6641,42.8718,447610.0
2021-02-24 12:30:00,47.48,47.57,47.34,47.35,527960.0,42.8808,42.9621,42.7544,42.7634,527960.0
2021-02-24 13:00:00,47.33,47.52,47.18,47.49,300520.0,42.7453,42.9169,42.6099,42.8898,300520.0
2021-02-24 13:30:00,47.5,47.83,47.5,47.83,322560.0,42.8989,43.1969,42.8989,43.1969,322560.0
2021-02-24 14:00:00,47.83,47.84,47.59,47.77,238200.0,43.1969,43.2059,42.9802,43.1427,238200.0
2021-02-24 14:30:00,47.75,47.83,47.68,47.74,227420.0,43.1247,43.1969,43.0614,43.1156,227420.0
2021-02-24 15:00:00,47.77,47.88,47.67,47.87,336220.0,43.1427,43.2421,43.0524,43.233,336220.0
2021-02-24 15:30:00,47.86,48.14,47.82,48.14,1458000.0,43.224,43.4769,43.1879,43.4769,1458000.0
2021-02-25 09:30:00,47.34,47.94,47.3,47.65,573580.0,42.7544,43.2963,42.7183,43.0343,573580.0
2021-02-25 10:00:00,47.69,47.7,47.15,47.25,598170.0,43.0705,43.0795,42.5828,42.6731,598170.0
2021-02-25 10:30:00,47.21,47.23,46.88,47.11,686500.0,42.637,42.655,42.3389,42.5467,686500.0
2021-02-25 11:00:00,47.15,47.32,46.97,47.02,251690.0,42.5828,42.7363,42.4202,42.4654,251690.0
2021-02-25 11:30:00,46.98,47.0,46.58,46.6,458970.0,42.4292,42.4473,42.068,42.0861,458970.0
2021-02-25 12:00:00,46.61,46.71,46.42,46.51,401270.0,42.0951,42.1854,41.9235,42.0048,401270.0
2021-02-25 12:30:00,46.51,46.51,45.98,46.09,514200.0,42.0048,42.0048,41.5261,41.6255,514200.0
2021-02-25 13:00:00,46.01,46.4,45.82,46.38,893390.0,41.5532,41.9054,41.3816,41.8874,893390.0
2021-02-25 13:30:00,46.35,46.39,46.01,46.09,612600.0,41.8603,41.8964,41.5532,41.6255,612600.0
2021-02-25 14:00:00,46.06,46.61,46.04,46.56,475500.0,41.5984,42.0951,41.5803,42.0499,475500.0
2021-02-25 14:30:00,46.54,46.54,46.07,46.09,653680.0,42.0319,42.0319,41.6074,41.6255,653680.0
2021-02-25 15:00:00,46.07,46.14,45.72,45.8,1164260.0,41.6074,41.6706,41.2913,41.3636,1164260.0
2021-02-25 15:30:00,45.77,46.07,45.52,45.67,2563000.0,41.3365,41.6074,41.1107,41.2461,2563000.0
2021-02-26 09:30:00,46.75,46.82,46.33,46.51,1086820.0,42.2215,42.2847,41.8422,42.0048,1086820.0
2021-02-26 10:00:00,46.5,46.62,46.1,46.13,632780.0,41.9957,42.1041,41.6345,41.6616,632780.0
2021-02-26 10:30:00,46.19,47.0,46.07,46.93,860300.0,41.7158,42.4473,41.6074,42.3841,860300.0
2021-02-26 11:00:00,46.98,47.08,46.69,46.81,427660.0,42.4292,42.5196,42.1673,42.2757,427660.0
2021-02-26 11:30:00,46.83,47.2,46.83,47.02,1026790.0,42.2938,42.6279,42.2938,42.4654,1026790.0
2021-02-26 12:00:00,47.05,47.47,46.86,47.35,774990.0,42.4925,42.8718,42.3209,42.7634,774990.0
2021-02-26 12:30:00,47.4,47.48,47.17,47.19,341500.0,42.8086,42.8808,42.6008,42.6189,341500.0
2021-02-26 13:00:00,47.21,47.5,47.06,47.46,371350.0,42.637,42.8989,42.5015,42.8628,371350.0
2021-02-26 13:30:00,47.51,47.51,47.13,47.22,430200.0,42.9079,42.9079,42.5647,42.646,430200.0
2021-02-26 14:00:00,47.22,47.3,47.06,47.19,375820.0,42.646,42.7183,42.5015,42.6189,375820.0
2021-02-26 14:30:00,47.19,47.43,47.12,47.36,431640.0,42.6189,42.8357,42.5557,42.7724,431640.0
2021-02-26 15:00:00,47.37,47.54,47.12,47.14,629770.0,42.7815,42.935,42.5557,42.5738,629770.0
2021-02-26 15:30:00,47.12,47.58,46.97,46.97,1947540.0,42.5557,42.9711,42.4202,42.4202,1947540.0
2021-03-01 09:30:00,47.99,47.99,47.39,47.65,1542810.0,43.3414,43.3414,42.7995,43.0343,1542810.0
2021-03-01 10:00:00,47.65,48.0,47.57,47.95,987080.0,43.0343,43.3504,42.9621,43.3053,987080.0
2021-03-01 10:30:00,47.94,48.11,47.86,48.0,730800.0,43.2963,43.4498,43.224,43.3504,730800.0
2021-03-01 11:00:00,48.02,48.32,47.95,48.25,1253980.0,43.3685,43.6394,43.3053,43.5762,1253980.0
2021-03-01 11:30:00,48.26,48.61,48.19,48.58,936500.0,43.5853,43.9014,43.522,43.8743,936500.0
2021-03-01 12:00:00,48.59,48.71,48.53,48.68,1038230.0,43.8833,43.9917,43.8291,43.9646,1038230.0
2021-03-01 12:30:00,48.69,48.84,48.58,48.75,635120.0,43.9736,44.1091,43.8743,44.0278,635120.0
2021-03-01 13:00:00,48.77,48.78,48.5,48.51,380900.0,44.0459,44.0549,43.802,43.811,380900.0
2021-03-01 13:30:00,48.51,48.65,48.45,48.61,852440.0,43.811,43.9375,43.7569,43.9014,852440.0
2021-03-01 14:00:00,48.62,48.87,48.58,48.86,411900.0,43.9104,44.1362,43.8743,44.1271,411900.0
2021-03-01 14:30:00,48.89,48.99,48.84,48.9,402660.0,44.1542,44.2445,44.1091,44.1633,402660.0
2021-03-01 15:00:00,48.92,48.98,48.8,48.87,531740.0,44.1813,44.2355,44.073,44.1362,531740.0
2021-03-01 15:30:00,48.88,49.0,48.7,48.99,2300850.0,44.1452,44.2536,43.9826,44.2445,2300850.0
2021-03-02 09:30:00,49.04,49.09,48.22,48.35,958630.0,44.2897,44.3349,43.5491,43.6665,958630.0
2021-03-02 10:00:00,48.31,48.56,48.0,48.03,812570.0,43.6304,43.8562,43.3504,43.3775,812570.0
2021-03-02 10:30:00,48.05,48.31,48.02,48.25,516610.0,43.3956,43.6304,43.3685,43.5762,516610.0
2021-03-02 11:00:00,48.23,48.37,48.06,48.27,374320.0,43.5582,43.6846,43.4046,43.5943,374320.0
2021-03-02 11:30:00,48.26,48.29,47.99,48.16,545920.0,43.5853,43.6124,43.3414,43.4949,545920.0
2021-03-02 12:00:00,48.16,48.28,48.08,48.16,452770.0,43.4949,43.6033,43.4227,43.4949,452770.0
2021-03-02 12:30:00,48.16,48.44,48.13,48.35,523630.0,43.4949,43.7478,43.4679,43.6665,523630.0
2021-03-02 13:00:00,48.36,48.49,48.3,48.33,428370.0,43.6756,43.793,43.6214,43.6485,428370.0
2021-03-02 13:30:00,48.38,48.53,48.38,48.38,300710.0,43.6936,43.8291,43.6936,43.6936,300710.0
2021-03-02 14:00:00,48.4,48.44,48.24,48.27,378310.0,43.7117,43.7478,43.5672,43.5943,378310.0
2021-03-02 14:30:00,48.3,48.52,48.26,48.46,414490.0,43.6214,43.8201,43.5853,43.7659,414490.0
2021-03-02 15:00:00,48.47,48.51,48.22,48.23,440370.0,43.7749,43.811,43.5491,43.5582,440370.0
2021-03-02 15:30:00,48.21,48.35,47.96,48.05,2288110.0,43.5401,43.6665,43.3143,43.3956,2288110.0
2021-03-03 09:30:00,47.8,48.14,47.39,47.49,1098240.0,43.1698,43.4769,42.7995,42.8898,1098240.0
2021-03-03 10:00:00,47.49,47.7,47.27,47.32,397710.0,42.8898,43.0795,42.6912,42.7363,397710.0
2021-03-03 10:30:00,47.36,47.55,47.18,47.49,373840.0,42.7724,42.944,42.6099,42.8898,373840.0
2021-03-03 11:00:00,47.52,47.82,47.48,47.81,398750.0,42.9169,43.1879,42.8808,43.1789,398750.0
2021-03-03 11:30:00,47.8,47.9,47.57,47.59,322470.0,43.1698,43.2601,42.9621,42.9802,322470.0
2021-03-03 12:00:00,47.55,47.58,47.29,47.31,296300.0,42.944,42.9711,42.7092,42.7273,296300.0
2021-03-03 12:30:00,47.31,47.38,47.16,47.18,497270.0,42.7273,42.7905,42.5918,42.6099,497270.0
2021-03-03 13:00:00,47.23,47.42,47.13,47.37,314170.0,42.655,42.8266,42.5647,42.7815,314170.0
2021-03-03 13:30:00,47.34,47.35,46.84,46.86,571590.0,42.7544,42.7634,42.3028,42.3209,571590.0
2021-03-03 14:00:00,46.88,46.92,46.43,46.48,711890.0,42.3389,42.3751,41.9325,41.9777,711890.0
2021-03-03 14:30:00,46.47,46.88,46.27,46.87,762840.0,41.9687,42.3389,41.788,42.3299,762840.0
2021-03-03 15:00:00,46.86,46.91,46.42,46.53,586240.0,42.3209,42.366,41.9235,42.0228,586240.0
2021-03-03 15:30:00,46.52,46.75,46.2,46.3,2393490.0,42.0138,42.2215,41.7248,41.8151,2393490.0
2021-03-04 09:30:00,46.17,46.7,45.63,45.66,1620220.0,41.6977,42.1764,41.21,41.2371,1620220.0
2021-03-04 10:00:00,45.68,45.88,45.35,45.71,1482880.0,41.2552,41.4358,40.9571,41.2823,1482880.0
2021-03-04 10:30:00,45.74,46.35,45.65,46.01,1120450.0,41.3094,41.8603,41.2281,41.5532,1120450.0
2021-03-04 11:00:00,46.06,46.31,45.8,45.93,841380.0,41.5984,41.8241,41.3636,41.481,841380.0
2021-03-04 11:30:00,45.99,46.32,45.84,46.13,431290.0,41.5351,41.8332,41.3997,41.6616,431290.0
2021-03-04 12:00:00,46.18,46.27,45.4,45.57,555740.0,41.7067,41.788,41.0023,41.1558,555740.0
2021-03-04 12:30:00,45.58,45.58,44.8,45.01,840630.0,41.1649,41.1649,40.4604,40.6501,840630.0
2021-03-04 13:00:00,45.01,45.21,44.63,44.88,1024340.0,40.6501,40.8307,40.3069,40.5327,1024340.0
2021-03-04 13:30:00,44.86,44.87,44.14,44.18,1071280.0,40.5146,40.5236,39.8643,39.9005,1071280.0
2021-03-04 14:00:00,44.18,44.74,44.15,44.67,1276390.0,39.9005,40.4062,39.8734,40.343,1276390.0
2021-03-04 14:30:00,44.68,44.89,44.43,44.71,890620.0,40.352,40.5417,40.1263,40.3791,890620.0
2021-03-04 15:00:00,44.76,44.78,44.3,44.49,1203480.0,40.4243,40.4424,40.0088,40.1804,1203480.0
2021-03-04 15:30:00,44.47,44.68,44.26,44.32,4129630.0,40.1624,40.352,39.9727,40.0269,4129630.0
2021-03-05 09:30:00,45.43,45.6,43.85,44.09,4092600.0,41.0294,41.1829,39.6024,39.8192,4092600.0
2021-03-05 10:00:00,44.15,44.44,43.66,43.66,2171400.0,39.8734,40.1353,39.4308,39.4308,2171400.0
2021-03-05 10:30:00,43.69,44.05,43.42,43.65,1535410.0,39.4579,39.7831,39.2141,39.4218,1535410.0
2021-03-05 11:00:00,43.72,43.76,43.3,43.44,1368820.0,39.485,39.5212,39.1057,39.2322,1368820.0
2021-03-05 11:30:00,43.42,44.06,43.42,44.01,1444470.0,39.2141,39.7921,39.2141,39.7469,1444470.0
2021-03-05 12:00:00,44.02,44.2,43.56,44.18,2029380.0,39.756,39.9185,39.3405,39.9005,2029380.0
2021-03-05 12:30:00,44.16,44.3,43.97,44.1,1828450.0,39.8824,40.0088,39.7108,39.8282,1828450.0
2021-03-05 13:00:00,44.11,44.55,43.96,44.5,1577370.0,39.8373,40.2346,39.7018,40.1895,1577370.0
2021-03-05 13:30:00,44.5,44.59,44.38,44.56,1306830.0,40.1895,40.2708,40.0811,40.2437,1306830.0
2021-03-05 14:00:00,44.58,44.67,44.15,44.6,934680.0,40.2617,40.343,39.8734,40.2798,934680.0
2021-03-05 14:30:00,44.6,45.07,44.6,45.01,992330.0,40.2798,40.7043,40.2798,40.6501,992330.0
2021-03-05 15:00:00,45.01,45.19,44.87,45.07,1128620.0,40.6501,40.8126,40.5236,40.7043,1128620.0
2021-03-05 15:30:00,45.07,45.19,44.8,45.01,3145760.0,40.7043,40.8126,40.4604,40.6501,3145760.0
2021-03-08 09:30:00,44.7,44.8,43.95,44.27,1753340.0,40.3701,40.4604,39.6928,39.9818,1753340.0
2021-03-08 10:00:00,44.37,44.51,44.09,44.44,1663440.0,40.0721,40.1985,39.8192,40.1353,1663440.0
2021-03-08 10:30:00,44.41,44.69,44.25,44.4,752010.0,40.1082,40.3611,39.9637,40.0992,752010.0
2021-03-08 11:00:00,44.44,44.58,44.05,44.09,626800.0,40.1353,40.2617,39.7831,39.8192,626800.0
2021-03-08 11:30:00,44.11,44.14,43.61,43.62,1003800.0,39.8373,39.8643,39.3857,39.3947,1003800.0
2021-03-08 12:00:00,43.64,44.26,43.55,44.15,2821330.0,39.4128,39.9727,39.3315,39.8734,2821330.0
2021-03-08 12:30:00,44.15,44.4,43.92,43.92,748900.0,39.8734,40.0992,39.6657,39.6657,748900.0
2021-03-08 13:00:00,43.95,44.19,43.95,44.03,396910.0,39.6928,39.9095,39.6928,39.765,396910.0
2021-03-08 13:30:00,44.04,44.04,43.37,43.42,743880.0,39.774,39.774,39.1689,39.2141,743880.0
2021-03-08 14:00:00,43.42,43.68,43.33,43.62,834380.0,39.2141,39.4489,39.1328,39.3947,834380.0
2021-03-08 14:30:00,43.62,43.7,43.15,43.21,1745800.0,39.3947,39.467,38.9702,39.0244,1745800.0
2021-03-08 15:00:00,43.2,43.2,42.7,42.71,2535150.0,39.0154,39.0154,38.5638,38.5729,2535150.0
2021-03-08 15:30:00,42.73,42.97,41.93,42.04,7734380.0,38.5909,38.8077,37.8684,37.9678,7734380.0
2021-03-09 09:30:00,43.58,43.94,43.06,43.71,3281240.0,39.3586,39.6837,38.889,39.476,3281240.0
2021-03-09 10:00:00,43.72,43.99,43.68,43.75,1236540.0,39.485,39.7289,39.4489,39.5121,1236540.0
2021-03-09 10:30:00,43.76,43.78,43.41,43.6,1276100.0,39.5212,39.5392,39.2051,39.3767,1276100.0
2021-03-09 11:00:00,43.63,43.78,43.51,43.67,1249330.0,39.4037,39.5392,39.2954,39.4399,1249330.0
2021-03-09 11:30:00,43.7,43.8,43.62,43.69,740280.0,39.467,39.5573,39.3947,39.4579,740280.0
2021-03-09 12:00:00,43.72,44.01,43.67,43.93,1319590.0,39.485,39.7469,39.4399,39.6747,1319590.0
2021-03-09 12:30:00,43.92,44.1,43.89,43.95,1279240.0,39.6657,39.8282,39.6386,39.6928,1279240.0
2021-03-09 13:00:00,43.95,44.4,43.94,44.38,1624890.0,39.6928,40.0992,39.6837,40.0811,1624890.0
2021-03-09 13:30:00,44.39,44.62,44.38,44.57,814750.0,40.0901,40.2979,40.0811,40.2527,814750.0
2021-03-09 14:00:00,44.59,44.63,44.36,44.39,672010.0,40.2708,40.3069,40.063,40.0901,672010.0
2021-03-09 14:30:00,44.4,44.68,44.39,44.63,793770.0,40.0992,40.352,40.0901,40.3069,793770.0
2021-03-09 15:00:00,44.63,44.69,44.55,44.64,580550.0,40.3069,40.3611,40.2346,40.3159,580550.0
2021-03-09 15:30:00,44.63,44.68,44.18,44.36,2876970.0,40.3069,40.352,39.9005,40.063,2876970.0
2021-03-10 09:30:00,44.74,45.4,44.61,45.06,1383940.0,40.4062,41.0023,40.2888,40.6952,1383940.0
2021-03-10 10:00:00,45.11,45.16,44.6,44.63,667360.0,40.7404,40.7855,40.2798,40.3069,667360.0
2021-03-10 10:30:00,44.72,44.85,44.24,44.48,759250.0,40.3882,40.5056,39.9547,40.1714,759250.0
2021-03-10 11:00:00,44.49,44.68,44.24,44.46,409830.0,40.1804,40.352,39.9547,40.1534,409830.0
2021-03-10 11:30:00,44.48,44.66,44.31,44.6,429280.0,40.1714,40.334,40.0179,40.2798,429280.0
2021-03-10 12:00:00,44.57,44.58,44.23,44.25,369370.0,40.2527,40.2617,39.9456,39.9637,369370.0
2021-03-10 12:30:00,44.28,44.37,44.12,44.2,487270.0,39.9908,40.0721,39.8463,39.9185,487270.0
2021-03-10 13:00:00,44.19,44.22,43.9,44.06,675810.0,39.9095,39.9366,39.6476,39.7921,675810.0
2021-03-10 13:30:00,44.08,44.13,43.68,43.8,623020.0,39.8102,39.8553,39.4489,39.5573,623020.0
2021-03-10 14:00:00,43.76,43.88,43.61,43.72,403310.0,39.5212,39.6295,39.3857,39.485,403310.0
2021-03-10 14:30:00,43.77,43.85,43.58,43.62,638980.0,39.5302,39.6024,39.3586,39.3947,638980.0
2021-03-10 15:00:00,43.64,43.82,43.51,43.67,707820.0,39.4128,39.5753,39.2954,39.4399,707820.0
2021-03-10 15:30:00,43.66,43.94,43.63,43.76,2135980.0,39.4308,39.6837,39.4037,39.5212,2135980.0
2021-03-11 09:30:00,44.9,44.9,44.21,44.32,1844690.0,40.5507,40.5507,39.9276,40.0269,1844690.0
2021-03-11 10:00:00,44.37,44.91,44.37,44.9,1116850.0,40.0721,40.5598,40.0721,40.5507,1116850.0
2021-03-11 10:30:00,44.89,45.4,44.84,45.34,1343500.0,40.5417,41.0023,40.4965,40.9481,1343500.0
2021-03-11 11:00:00,45.33,45.48,45.3,45.39,775840.0,40.9391,41.0745,40.912,40.9933,775840.0
2021-03-11 11:30:00,45.4,45.64,45.35,45.62,757590.0,41.0023,41.219,40.9571,41.201,757590.0
2021-03-11 12:00:00,45.63,45.65,45.43,45.48,1559220.0,41.21,41.2281,41.0294,41.0745,1559220.0
2021-03-11 12:30:00,45.49,45.6,45.41,45.49,475230.0,41.0836,41.1829,41.0113,41.0836,475230.0
2021-03-11 13:00:00,45.5,45.69,45.47,45.56,539470.0,41.0926,41.2642,41.0655,41.1468,539470.0
2021-03-11 13:30:00,45.58,45.61,45.45,45.5,510360.0,41.1649,41.192,41.0475,41.0926,510360.0
2021-03-11 14:00:00,45.53,45.74,45.53,45.66,342910.0,41.1197,41.3094,41.1197,41.2371,342910.0
2021-03-11 14:30:00,45.64,45.72,45.59,45.63,415890.0,41.219,41.2913,41.1739,41.21,415890.0
2021-03-11 15:00:00,45.63,45.64,45.42,45.48,551600.0,41.21,41.219,41.0204,41.0745,551600.0
2021-03-11 15:30:00,45.47,45.54,45.26,45.37,1831940.0,41.0655,41.1287,40.8759,40.9752,1831940.0
2021-03-12 09:30:00,44.54,45.27,44.45,45.27,1435010.0,40.2256,40.8849,40.1443,40.8849,1435010.0
2021-03-12 10:00:00,45.24,45.35,44.63,44.8,775320.0,40.8578,40.9571,40.3069,40.4604,775320.0
2021-03-12 10:30:00,44.83,45.04,44.52,44.65,716630.0,40.4875,40.6772,40.2075,40.3249,716630.0
2021-03-12 11:00:00,44.61,44.82,44.54,44.81,328870.0,40.2888,40.4785,40.2256,40.4694,328870.0
2021-03-12 11:30:00,44.86,44.94,44.75,44.79,500000.0,40.5146,40.5869,40.4153,40.4514,500000.0
2021-03-12 12:00:00,44.85,44.95,44.74,44.85,386270.0,40.5056,40.5959,40.4062,40.5056,386270.0
2021-03-12 12:30:00,44.87,44.94,44.67,44.7,489520.0,40.5236,40.5869,40.343,40.3701,489520.0
2021-03-12 13:00:00,44.69,44.87,44.59,44.81,901060.0,40.3611,40.5236,40.2708,40.4694,901060.0
2021-03-12 13:30:00,44.81,44.85,44.71,44.74,534440.0,40.4694,40.5056,40.3791,40.4062,534440.0
2021-03-12 14:00:00,44.76,44.82,44.71,44.79,290090.0,40.4243,40.4785,40.3791,40.4514,290090.0
2021-03-12 14:30:00,44.78,44.94,44.76,44.94,828830.0,40.4424,40.5869,40.4243,40.5869,828830.0
2021-03-12 15:00:00,44.92,44.97,44.84,44.9,280500.0,40.5688,40.6139,40.4965,40.5507,280500.0
2021-03-12 15:30:00,44.91,45.2,44.91,45.12,1276550.0,40.5598,40.8217,40.5598,40.7494,1276550.0
2021-03-15 09:30:00,45.52,45.96,45.32,45.94,1845510.0,41.1107,41.5081,40.93,41.49,1845510.0
2021-03-15 10:00:00,45.96,46.46,45.92,46.31,1206050.0,41.5081,41.9596,41.4719,41.8241,1206050.0
2021-03-15 10:30:00,46.31,46.52,46.18,46.52,762740.0,41.8241,42.0138,41.7067,42.0138,762740.0
2021-03-15 11:00:00,46.49,46.7,46.35,46.43,1713110.0,41.9867,42.1764,41.8603,41.9325,1713110.0
2021-03-15 11:30:00,46.42,46.59,46.1,46.55,1131560.0,41.9235,42.077,41.6345,42.0409,1131560.0
2021-03-15 12:00:00,46.54,46.67,46.43,46.48,858290.0,42.0319,42.1493,41.9325,41.9777,858290.0
2021-03-15 12:30:00,46.49,46.58,46.46,46.56,507320.0,41.9867,42.068,41.9596,42.0499,507320.0
2021-03-15 13:00:00,46.56,46.71,46.48,46.7,954040.0,42.0499,42.1854,41.9777,42.1764,954040.0
2021-03-15 13:30:00,46.7,46.75,46.56,46.74,562280.0,42.1764,42.2215,42.0499,42.2125,562280.0
2021-03-15 14:00:00,46.73,46.96,46.63,46.89,729160.0,42.2035,42.4112,42.1132,42.348,729160.0
2021-03-15 14:30:00,46.9,47.07,46.9,47.07,1149570.0,42.357,42.5105,42.357,42.5105,1149570.0
2021-03-15 15:00:00,47.06,47.09,46.86,47.04,1198300.0,42.5015,42.5286,42.3209,42.4834,1198300.0
2021-03-15 15:30:00,47.03,47.12,46.89,47.07,2775520.0,42.4744,42.5557,42.348,42.5105,2775520.0
2021-03-16 09:30:00,47.13,47.39,46.74,47.37,2392080.0,42.5647,42.7995,42.2125,42.7815,2392080.0
2021-03-16 10:00:00,47.37,47.8,47.33,47.66,1299610.0,42.7815,43.1698,42.7453,43.0434,1299610.0
2021-03-16 10:30:00,47.7,48.05,47.7,47.86,1453000.0,43.0795,43.3956,43.0795,43.224,1453000.0
2021-03-16 11:00:00,47.87,48.29,47.85,48.15,1335350.0,43.233,43.6124,43.215,43.4859,1335350.0
2021-03-16 11:30:00,48.14,48.27,48.09,48.16,598300.0,43.4769,43.5943,43.4317,43.4949,598300.0
2021-03-16 12:00:00,48.16,48.25,47.82,47.85,807690.0,43.4949,43.5762,43.1879,43.215,807690.0
2021-03-16 12:30:00,47.84,48.33,47.82,48.29,1053380.0,43.2059,43.6485,43.1879,43.6124,1053380.0
2021-03-16 13:00:00,48.28,48.4,48.15,48.23,1007670.0,43.6033,43.7117,43.4859,43.5582,1007670.0
2021-03-16 13:30:00,48.25,48.25,47.94,48.02,880990.0,43.5762,43.5762,43.2963,43.3685,880990.0
2021-03-16 14:00:00,48.03,48.11,47.65,47.67,940000.0,43.3775,43.4498,43.0343,43.0524,940000.0
2021-03-16 14:30:00,47.66,48.02,47.6,47.85,1761110.0,43.0434,43.3685,42.9892,43.215,1761110.0
2021-03-16 15:00:00,47.85,47.94,47.66,47.89,860290.0,43.215,43.2963,43.0434,43.2511,860290.0
2021-03-16 15:30:00,47.91,48.09,47.79,47.85,2690380.0,43.2692,43.4317,43.1608,43.215,2690380.0
2021-03-17 09:30:00,47.03,47.79,47.0,47.65,1453760.0,42.4744,43.1608,42.4473,43.0343,1453760.0
2021-03-17 10:00:00,47.64,47.95,47.57,47.78,605760.0,43.0253,43.3053,42.9621,43.1518,605760.0
2021-03-17 10:30:00,47.79,47.88,47.45,47.61,635650.0,43.1608,43.2421,42.8537,42.9982,635650.0
2021-03-17 11:00:00,47.62,47.71,47.36,47.62,549600.0,43.0073,43.0885,42.7724,43.0073,549600.0
2021-03-17 11:30:00,47.61,47.61,47.21,47.49,725530.0,42.9982,42.9982,42.637,42.8898,725530.0
2021-03-17 12:00:00,47.48,47.75,47.31,47.64,537240.0,42.8808,43.1247,42.7273,43.0253,537240.0
2021-03-17 12:30:00,47.64,47.64,47.35,47.36,497070.0,43.0253,43.0253,42.7634,42.7724,497070.0
2021-03-17 13:00:00,47.34,47.58,47.29,47.58,400120.0,42.7544,42.9711,42.7092,42.9711,400120.0
2021-03-17 13:30:00,47.56,47.63,47.52,47.6,381290.0,42.9531,43.0163,42.9169,42.9892,381290.0
2021-03-17 14:00:00,47.59,48.31,47.59,47.97,874320.0,42.9802,43.6304,42.9802,43.3234,874320.0
2021-03-17 14:30:00,47.96,48.58,47.91,48.58,970160.0,43.3143,43.8743,43.2692,43.8743,970160.0
2021-03-17 15:00:00,48.55,48.73,48.44,48.58,1237700.0,43.8472,44.0097,43.7478,43.8743,1237700.0
2021-03-17 15:30:00,48.57,48.66,48.27,48.39,2677240.0,43.8652,43.9465,43.5943,43.7027,2677240.0
2021-03-18 09:30:00,47.46,48.14,47.32,48.12,1306270.0,42.8628,43.4769,42.7363,43.4588,1306270.0
2021-03-18 10:00:00,48.1,48.19,47.73,48.16,971370.0,43.4408,43.522,43.1066,43.4949,971370.0
2021-03-18 10:30:00,48.15,48.34,47.99,48.11,723020.0,43.4859,43.6575,43.3414,43.4498,723020.0
2021-03-18 11:00:00,48.13,48.23,47.96,48.21,884270.0,43.4679,43.5582,43.3143,43.5401,884270.0
2021-03-18 11:30:00,48.22,48.22,47.9,48.0,590740.0,43.5491,43.5491,43.2601,43.3504,590740.0
2021-03-18 12:00:00,48.0,48.28,47.95,48.21,951410.0,43.3504,43.6033,43.3053,43.5401,951410.0
2021-03-18 12:30:00,48.19,48.23,47.51,47.56,572490.0,43.522,43.5582,42.9079,42.9531,572490.0
2021-03-18 13:00:00,47.56,47.7,47.48,47.63,798500.0,42.9531,43.0795,42.8808,43.0163,798500.0
2021-03-18 13:30:00,47.63,47.71,47.55,47.61,424020.0,43.0163,43.0885,42.944,42.9982,424020.0
2021-03-18 14:00:00,47.61,47.61,47.21,47.24,689730.0,42.9982,42.9982,42.637,42.6641,689730.0
2021-03-18 14:30:00,47.26,47.3,46.84,46.89,973880.0,42.6821,42.7183,42.3028,42.348,973880.0
2021-03-18 15:00:00,46.89,46.92,46.67,46.87,1142880.0,42.348,42.3751,42.1493,42.3299,1142880.0
2021-03-18 15:30:00,46.87,46.91,46.38,46.38,4526560.0,42.3299,42.366,41.8874,41.8874,4526560.0
2021-03-19 09:30:00,45.85,46.28,45.66,45.87,4451280.0,41.7229,42.1142,41.55,41.7411,4451280.0
2021-03-19 10:00:00,45.87,45.93,45.41,45.84,1299060.0,41.7411,41.7957,41.3225,41.7138,1299060.0
2021-03-19 10:30:00,45.85,46.4,45.62,46.4,625720.0,41.7229,42.2234,41.5136,42.2234,625720.0
2021-03-19 11:00:00,46.39,46.4,45.69,45.97,581100.0,42.2143,42.2234,41.5773,41.8321,581100.0
2021-03-19 11:30:00,45.95,46.26,45.92,46.25,562650.0,41.8139,42.096,41.7866,42.0869,562650.0
2021-03-19 12:00:00,46.26,46.48,46.24,46.41,764810.0,42.096,42.2962,42.0778,42.2325,764810.0
2021-03-19 12:30:00,46.41,46.6,46.41,46.49,505950.0,42.2325,42.4054,42.2325,42.3053,505950.0
2021-03-19 13:00:00,46.49,46.63,46.29,46.63,478880.0,42.3053,42.4327,42.1233,42.4327,478880.0
2021-03-19 13:30:00,46.63,46.85,46.61,46.77,713810.0,42.4327,42.6329,42.4145,42.5601,713810.0
2021-03-19 14:00:00,46.77,46.85,46.44,46.58,742680.0,42.5601,42.6329,42.2598,42.3872,742680.0
2021-03-19 14:30:00,46.58,46.61,46.28,46.36,673360.0,42.3872,42.4145,42.1142,42.187,673360.0
2021-03-19 15:00:00,46.36,46.36,45.77,45.84,1368350.0,42.187,42.187,41.6501,41.7138,1368350.0
2021-03-19 15:30:00,45.85,47.67,45.79,47.42,13077400.0,41.7229,43.3791,41.6683,43.1516,13077400.0
2021-03-22 09:30:00,47.29,47.98,47.17,47.37,2506960.0,43.0333,43.6612,42.9241,43.1061,2506960.0
2021-03-22 10:00:00,47.35,47.51,47.2,47.51,912040.0,43.0879,43.2335,42.9514,43.2335,912040.0
2021-03-22 10:30:00,47.51,47.63,47.34,47.53,842590.0,43.2335,43.3427,43.0788,43.2517,842590.0
2021-03-22 11:00:00,47.53,47.68,47.42,47.54,1005630.0,43.2517,43.3882,43.1516,43.2608,1005630.0
2021-03-22 11:30:00,47.54,47.8,47.54,47.57,593810.0,43.2608,43.4974,43.2608,43.2881,593810.0
2021-03-22 12:00:00,47.61,47.81,47.61,47.75,556300.0,43.3245,43.5065,43.3245,43.4519,556300.0
2021-03-22 12:30:00,47.75,48.03,47.67,48.01,768600.0,43.4519,43.7067,43.3791,43.6885,768600.0
2021-03-22 13:00:00,47.99,48.04,47.86,47.97,732980.0,43.6703,43.7158,43.552,43.6521,732980.0
2021-03-22 13:30:00,47.99,48.13,47.96,48.05,566100.0,43.6703,43.7977,43.643,43.7249,566100.0
2021-03-22 14:00:00,48.05,48.05,47.87,48.01,671230.0,43.7249,43.7249,43.5611,43.6885,671230.0
2021-03-22 14:30:00,48.02,48.05,47.9,47.93,519080.0,43.6976,43.7249,43.5884,43.6157,519080.0
2021-03-22 15:00:00,47.94,47.94,47.59,47.59,574220.0,43.6248,43.6248,43.3063,43.3063,574220.0
2021-03-22 15:30:00,47.58,47.68,47.43,47.54,2290300.0,43.2972,43.3882,43.1607,43.2608,2290300.0
2021-03-23 09:30:00,47.38,47.54,47.09,47.27,859170.0,43.1152,43.2608,42.8513,43.0151,859170.0
2021-03-23 10:00:00,47.27,47.53,47.16,47.17,408380.0,43.0151,43.2517,42.915,42.9241,408380.0
2021-03-23 10:30:00,47.19,47.29,46.86,47.29,553010.0,42.9423,43.0333,42.642,43.0333,553010.0
2021-03-23 11:00:00,47.3,47.37,47.15,47.35,232230.0,43.0424,43.1061,42.9059,43.0879,232230.0
2021-03-23 11:30:00,47.36,47.38,46.96,47.19,612980.0,43.097,43.1152,42.733,42.9423,612980.0
2021-03-23 12:00:00,47.24,47.36,47.05,47.17,540100.0,42.9878,43.097,42.8149,42.9241,540100.0
2021-03-23 12:30:00,47.21,47.21,47.04,47.16,379180.0,42.9605,42.9605,42.8058,42.915,379180.0
2021-03-23 13:00:00,47.2,47.37,47.07,47.17,266040.0,42.9514,43.1061,42.8331,42.9241,266040.0
2021-03-23 13:30:00,47.12,47.14,46.8,46.81,454390.0,42.8786,42.8968,42.5874,42.5965,454390.0
2021-03-23 14:00:00,46.77,46.87,46.66,46.77,319900.0,42.5601,42.6511,42.46,42.5601,319900.0
2021-03-23 14:30:00,46.78,46.81,46.44,46.46,484270.0,42.5692,42.5965,42.2598,42.278,484270.0
2021-03-23 15:00:00,46.47,46.61,46.38,46.42,705550.0,42.2871,42.4145,42.2052,42.2416,705550.0
2021-03-23 15:30:00,46.42,46.47,46.27,46.38,2736740.0,42.2416,42.2871,42.1051,42.2052,2736740.0
2021-03-24 09:30:00,46.95,47.0,46.15,46.21,1097040.0,42.7239,42.7694,41.9959,42.0505,1097040.0
2021-03-24 10:00:00,46.19,46.25,45.98,46.14,1049330.0,42.0323,42.0869,41.8412,41.9868,1049330.0
2021-03-24 10:30:00,46.13,46.72,46.09,46.67,1291710.0,41.9777,42.5146,41.9413,42.4691,1291710.0
2021-03-24 11:00:00,46.73,46.82,46.66,46.74,596860.0,42.5237,42.6056,42.46,42.5328,596860.0
2021-03-24 11:30:00,46.71,46.78,46.38,46.48,301130.0,42.5055,42.5692,42.2052,42.2962,301130.0
2021-03-24 12:00:00,46.5,46.58,46.38,46.44,282240.0,42.3144,42.3872,42.2052,42.2598,282240.0
2021-03-24 12:30:00,46.47,46.47,46.28,46.41,289040.0,42.2871,42.2871,42.1142,42.2325,289040.0
2021-03-24 13:00:00,46.41,46.42,46.18,46.41,335630.0,42.2325,42.2416,42.0232,42.2325,335630.0
2021-03-24 13:30:00,46.42,46.62,46.34,46.57,458230.0,42.2416,42.4236,42.1688,42.3781,458230.0
2021-03-24 14:00:00,46.56,46.61,46.45,46.46,224930.0,42.369,42.4145,42.2689,42.278,224930.0
2021-03-24 14:30:00,46.44,46.45,46.23,46.25,459270.0,42.2598,42.2689,42.0687,42.0869,459270.0
2021-03-24 15:00:00,46.23,46.31,46.02,46.02,679640.0,42.0687,42.1415,41.8776,41.8776,679640.0
2021-03-24 15:30:00,46.03,46.06,45.69,45.71,2560270.0,41.8867,41.914,41.5773,41.5955,2560270.0
2021-03-25 09:30:00,45.42,45.62,45.1,45.54,1318730.0,41.3316,41.5136,41.0404,41.4408,1318730.0
2021-03-25 10:00:00,45.54,45.85,45.39,45.59,671470.0,41.4408,41.7229,41.3043,41.4863,671470.0
2021-03-25 10:30:00,45.53,45.58,45.01,45.14,618010.0,41.4317,41.4772,40.9585,41.0768,618010.0
2021-03-25 11:00:00,45.13,45.35,44.93,45.32,817810.0,41.0677,41.2679,40.8857,41.2406,817810.0
2021-03-25 11:30:00,45.37,45.7,45.3,45.7,526790.0,41.2861,41.5864,41.2224,41.5864,526790.0
2021-03-25 12:00:00,45.7,46.01,45.62,46.01,434780.0,41.5864,41.8685,41.5136,41.8685,434780.0
2021-03-25 12:30:00,46.05,46.09,45.86,46.02,283340.0,41.9049,41.9413,41.732,41.8776,283340.0
2021-03-25 13:00:00,46.01,46.17,45.76,45.95,218680.0,41.8685,42.0141,41.641,41.8139,218680.0
2021-03-25 13:30:00,45.95,46.09,45.82,45.91,319880.0,41.8139,41.9413,41.6956,41.7775,319880.0
2021-03-25 14:00:00,45.92,45.93,45.58,45.58,270920.0,41.7866,41.7957,41.4772,41.4772,270920.0
2021-03-25 14:30:00,45.6,46.24,45.6,46.24,361590.0,41.4954,42.0778,41.4954,42.0778,361590.0
2021-03-25 15:00:00,46.21,46.32,46.1,46.17,565580.0,42.0505,42.1506,41.9504,42.0141,565580.0
2021-03-25 15:30:00,46.18,46.4,46.06,46.17,1467900.0,42.0232,42.2234,41.914,42.0141,1467900.0
2021-03-26 09:30:00,45.66,46.74,45.66,46.64,750060.0,41.55,42.5328,41.55,42.4418,750060.0
2021-03-26 10:00:00,46.65,46.87,46.57,46.8,431940.0,42.4509,42.6511,42.3781,42.5874,431940.0
2021-03-26 10:30:00,46.83,47.11,46.82,46.94,486130.0,42.6147,42.8695,42.6056,42.7148,486130.0
2021-03-26 11:00:00,46.96,46.99,46.7,46.84,2532040.0,42.733,42.7603,42.4964,42.6238,2532040.0
2021-03-26 11:30:00,46.85,47.2,46.83,47.19,454050.0,42.6329,42.9514,42.6147,42.9423,454050.0
2021-03-26 12:00:00,47.21,47.28,47.03,47.25,636490.0,42.9605,43.0242,42.7967,42.9969,636490.0
2021-03-26 12:30:00,47.24,47.43,47.19,47.26,506620.0,42.9878,43.1607,42.9423,43.006,506620.0
2021-03-26 13:00:00,47.25,47.49,47.25,47.45,330740.0,42.9969,43.2153,42.9969,43.1789,330740.0
2021-03-26 13:30:00,47.47,47.49,47.08,47.29,3322740.0,43.1971,43.2153,42.8422,43.0333,3322740.0
2021-03-26 14:00:00,47.3,47.37,46.71,47.04,621350.0,43.0424,43.1061,42.5055,42.8058,621350.0
2021-03-26 14:30:00,47.04,47.35,46.91,47.34,490870.0,42.8058,43.0879,42.6875,43.0788,490870.0
2021-03-26 15:00:00,47.34,47.64,47.31,47.64,768380.0,43.0788,43.3518,43.0515,43.3518,768380.0
2021-03-26 15:30:00,47.62,48.3,47.57,48.25,4177260.0,43.3336,43.9524,43.2881,43.9069,4177260.0
2021-03-29 09:30:00,47.98,48.12,47.23,47.26,1063230.0,43.6612,43.7886,42.9787,43.006,1063230.0
2021-03-29 10:00:00,47.29,47.4,47.03,47.27,515080.0,43.0333,43.1334,42.7967,43.0151,515080.0
2021-03-29 10:30:00,47.19,47.45,47.08,47.13,489350.0,42.9423,43.1789,42.8422,42.8877,489350.0
2021-03-29 11:00:00,47.11,47.29,46.98,47.22,474540.0,42.8695,43.0333,42.7512,42.9696,474540.0
2021-03-29 11:30:00,47.27,47.6,47.15,47.48,324010.0,43.0151,43.3154,42.9059,43.2062,324010.0
2021-03-29 12:00:00,47.46,47.6,47.36,47.57,386980.0,43.188,43.3154,43.097,43.2881,386980.0
2021-03-29 12:30:00,47.56,48.01,47.5,47.94,365310.0,43.279,43.6885,43.2244,43.6248,365310.0
2021-03-29 13:00:00,47.97,48.06,47.88,47.88,587390.0,43.6521,43.734,43.5702,43.5702,587390.0
2021-03-29 13:30:00,47.87,47.99,47.46,47.49,6387870.0,43.5611,43.6703,43.188,43.2153,6387870.0
2021-03-29 14:00:00,47.49,47.57,47.07,47.13,631210.0,43.2153,43.2881,42.8331,42.8877,631210.0
2021-03-29 14:30:00,47.12,47.12,46.83,46.91,600250.0,42.8786,42.8786,42.6147,42.6875,600250.0
2021-03-29 15:00:00,46.94,47.43,46.94,47.38,576870.0,42.7148,43.1607,42.7148,43.1152,576870.0
2021-03-29 15:30:00,47.4,47.4,47.16,47.29,1949250.0,43.1334,43.1334,42.915,43.0333,1949250.0
2021-03-30 09:30:00,46.38,46.4,45.8,45.9,2901850.0,42.2052,42.2234,41.6774,41.7684,2901850.0
2021-03-30 10:00:00,45.9,45.94,45.3,45.39,1833050.0,41.7684,41.8048,41.2224,41.3043,1833050.0
2021-03-30 10:30:00,45.43,45.72,45.35,45.4,1701230.0,41.3407,41.6046,41.2679,41.3134,1701230.0
2021-03-30 11:00:00,45.43,45.74,45.37,45.71,875590.0,41.3407,41.6228,41.2861,41.5955,875590.0
2021-03-30 11:30:00,45.7,45.77,45.34,45.39,665900.0,41.5864,41.6501,41.2588,41.3043,665900.0
2021-03-30 12:00:00,45.38,45.49,45.28,45.38,951260.0,41.2952,41.3953,41.2042,41.2952,951260.0
2021-03-30 12:30:00,45.39,45.52,45.34,45.35,602110.0,41.3043,41.4226,41.2588,41.2679,602110.0
2021-03-30 13:00:00,45.34,45.44,45.16,45.39,553410.0,41.2588,41.3498,41.095,41.3043,553410.0
2021-03-30 13:30:00,45.39,45.51,45.32,45.44,370210.0,41.3043,41.4135,41.2406,41.3498,370210.0
2021-03-30 14:00:00,45.42,45.46,45.28,45.33,354800.0,41.3316,41.368,41.2042,41.2497,354800.0
2021-03-30 14:30:00,45.32,45.65,45.32,45.59,619230.0,41.2406,41.5409,41.2406,41.4863,619230.0
2021-03-30 15:00:00,45.59,45.66,45.48,45.52,750780.0,41.4863,41.55,41.3862,41.4226,750780.0
2021-03-30 15:30:00,45.53,45.7,45.43,45.68,2839290.0,41.4317,41.5864,41.3407,41.5682,2839290.0
2021-03-31 09:30:00,45.9,46.48,45.24,46.41,1539020.0,41.7684,42.2962,41.1678,42.2325,1539020.0
2021-03-31 10:00:00,46.44,46.58,46.27,46.27,1144870.0,42.2598,42.3872,42.1051,42.1051,1144870.0
2021-03-31 10:30:00,46.28,46.57,46.28,46.36,605460.0,42.1142,42.3781,42.1142,42.187,605460.0
2021-03-31 11:00:00,46.36,46.57,46.3,46.31,536610.0,42.187,42.3781,42.1324,42.1415,536610.0
2021-03-31 11:30:00,46.33,46.37,46.14,46.18,741240.0,42.1597,42.1961,41.9868,42.0232,741240.0
2021-03-31 12:00:00,46.21,46.46,46.21,46.43,511600.0,42.0505,42.278,42.0505,42.2507,511600.0
2021-03-31 12:30:00,46.45,46.51,46.37,46.45,362900.0,42.2689,42.3235,42.1961,42.2689,362900.0
2021-03-31 13:00:00,46.46,46.57,46.39,46.52,656960.0,42.278,42.3781,42.2143,42.3326,656960.0
2021-03-31 13:30:00,46.52,46.62,46.4,46.49,609300.0,42.3326,42.4236,42.2234,42.3053,609300.0
2021-03-31 14:00:00,46.49,46.62,46.32,46.61,1509630.0,42.3053,42.4236,42.1506,42.4145,1509630.0
2021-03-31 14:30:00,46.62,46.64,46.4,46.53,568630.0,42.4236,42.4418,42.2234,42.3417,568630.0
2021-03-31 15:00:00,46.56,46.69,46.53,46.57,652220.0,42.369,42.4873,42.3417,42.3781,652220.0
2021-03-31 15:30:00,46.56,46.71,46.27,46.37,3278420.0,42.369,42.5055,42.1051,42.1961,3278420.0
2021-04-01 09:30:00,47.19,47.41,47.07,47.1,1676130.0,42.9423,43.1425,42.8331,42.8604,1676130.0
2021-04-01 10:00:00,47.11,47.37,46.92,47.3,1375580.0,42.8695,43.1061,42.6966,43.0424,1375580.0
2021-04-01 10:30:00,47.3,47.32,47.11,47.24,606700.0,43.0424,43.0606,42.8695,42.9878,606700.0
2021-04-01 11:00:00,47.25,47.35,47.08,47.25,377960.0,42.9969,43.0879,42.8422,42.9969,377960.0
2021-04-01 11:30:00,47.26,47.33,47.1,47.13,478010.0,43.006,43.0697,42.8604,42.8877,478010.0
2021-04-01 12:00:00,47.14,47.26,47.08,47.24,329270.0,42.8968,43.006,42.8422,42.9878,329270.0
2021-04-01 12:30:00,47.25,47.37,47.14,47.36,376460.0,42.9969,43.1061,42.8968,43.097,376460.0
2021-04-01 13:00:00,47.38,47.41,47.26,47.28,326500.0,43.1152,43.1425,43.006,43.0242,326500.0
2021-04-01 13:30:00,47.28,47.47,47.26,47.45,778970.0,43.0242,43.1971,43.006,43.1789,778970.0
2021-04-01 14:00:00,47.46,47.49,47.36,47.48,358480.0,43.188,43.2153,43.097,43.2062,358480.0
2021-04-01 14:30:00,47.46,47.65,47.38,47.63,674040.0,43.188,43.3609,43.1152,43.3427,674040.0
2021-04-01 15:00:00,47.63,47.64,47.53,47.59,552570.0,43.3427,43.3518,43.2517,43.3063,552570.0
2021-04-01 15:30:00,47.61,47.66,47.42,47.6,2774110.0,43.3245,43.37,43.1516,43.3154,2774110.0
2021-04-05 09:30:00,48.03,48.24,47.68,48.11,1309700.0,43.7067,43.8978,43.3882,43.7795,1309700.0
2021-04-05 10:00:00,48.11,48.65,48.11,48.59,1384510.0,43.7795,44.2709,43.7795,44.2163,1384510.0
2021-04-05 10:30:00,48.61,48.62,48.41,48.46,501200.0,44.2345,44.2436,44.0525,44.098,501200.0
2021-04-05 11:00:00,48.46,48.63,48.36,48.61,559200.0,44.098,44.2527,44.007,44.2345,559200.0
2021-04-05 11:30:00,48.6,48.7,48.53,48.56,504380.0,44.2254,44.3164,44.1617,44.189,504380.0
2021-04-05 12:00:00,48.6,48.67,48.56,48.65,380130.0,44.2254,44.2891,44.189,44.2709,380130.0
2021-04-05 12:30:00,48.65,48.78,48.62,48.69,476490.0,44.2709,44.3892,44.2436,44.3073,476490.0
2021-04-05 13:00:00,48.69,48.86,48.66,48.68,631200.0,44.3073,44.462,44.28,44.2982,631200.0
2021-04-05 13:30:00,48.69,48.93,48.65,48.87,493490.0,44.3073,44.5257,44.2709,44.4711,493490.0
2021-04-05 14:00:00,48.86,48.94,48.85,48.93,380840.0,44.462,44.5348,44.4529,44.5257,380840.0
2021-04-05 14:30:00,48.93,48.96,48.86,48.95,501140.0,44.5257,44.553,44.462,44.5439,501140.0
2021-04-05 15:00:00,48.96,48.96,48.77,48.81,559750.0,44.553,44.553,44.3801,44.4165,559750.0
2021-04-05 15:30:00,48.8,48.89,48.63,48.86,2083070.0,44.4074,44.4893,44.2527,44.462,2083070.0
2021-04-06 09:30:00,48.41,48.66,48.22,48.5,1243340.0,44.0525,44.28,43.8796,44.1344,1243340.0
2021-04-06 10:00:00,48.52,48.65,48.34,48.51,624210.0,44.1526,44.2709,43.9888,44.1435,624210.0
2021-04-06 10:30:00,48.53,48.75,48.44,48.62,504750.0,44.1617,44.3619,44.0798,44.2436,504750.0
2021-04-06 11:00:00,48.6,48.81,48.52,48.78,455470.0,44.2254,44.4165,44.1526,44.3892,455470.0
2021-04-06 11:30:00,48.76,48.81,48.71,48.81,306370.0,44.371,44.4165,44.3255,44.4165,306370.0
2021-04-06 12:00:00,48.8,48.82,48.64,48.65,462830.0,44.4074,44.4256,44.2618,44.2709,462830.0
2021-04-06 12:30:00,48.65,48.66,48.42,48.43,468540.0,44.2709,44.28,44.0616,44.0707,468540.0
2021-04-06 13:00:00,48.42,48.42,47.87,47.87,700230.0,44.0616,44.0616,43.5611,43.5611,700230.0
2021-04-06 13:30:00,47.84,48.29,47.77,48.22,947420.0,43.5338,43.9433,43.4701,43.8796,947420.0
2021-04-06 14:00:00,48.25,48.42,48.2,48.41,330430.0,43.9069,44.0616,43.8614,44.0525,330430.0
2021-04-06 14:30:00,48.39,48.44,48.2,48.31,1123330.0,44.0343,44.0798,43.8614,43.9615,1123330.0
2021-04-06 15:00:00,48.31,48.37,48.22,48.3,396950.0,43.9615,44.0161,43.8796,43.9524,396950.0
2021-04-06 15:30:00,48.32,48.41,48.16,48.4,1609670.0,43.9706,44.0525,43.825,44.0434,1609670.0
2021-04-07 09:30:00,47.95,48.1,47.8,48.0,1049230.0,43.6339,43.7704,43.4974,43.6794,1049230.0
2021-04-07 10:00:00,48.01,48.26,47.94,48.25,687580.0,43.6885,43.916,43.6248,43.9069,687580.0
2021-04-07 10:30:00,48.25,48.31,48.1,48.16,502520.0,43.9069,43.9615,43.7704,43.825,502520.0
2021-04-07 11:00:00,48.16,48.35,48.1,48.11,525990.0,43.825,43.9979,43.7704,43.7795,525990.0
2021-04-07 11:30:00,48.11,48.12,47.81,47.87,462400.0,43.7795,43.7886,43.5065,43.5611,462400.0
2021-04-07 12:00:00,47.9,47.97,47.82,47.85,203060.0,43.5884,43.6521,43.5156,43.5429,203060.0
2021-04-07 12:30:00,47.83,48.05,47.82,48.03,136190.0,43.5247,43.7249,43.5156,43.7067,136190.0
2021-04-07 13:00:00,48.03,48.04,47.85,47.89,188630.0,43.7067,43.7158,43.5429,43.5793,188630.0
2021-04-07 13:30:00,47.89,48.19,47.88,48.15,142270.0,43.5793,43.8523,43.5702,43.8159,142270.0
2021-04-07 14:00:00,48.17,48.38,48.15,48.31,421370.0,43.8341,44.0252,43.8159,43.9615,421370.0
2021-04-07 14:30:00,48.31,48.37,48.24,48.31,241230.0,43.9615,44.0161,43.8978,43.9615,241230.0
2021-04-07 15:00:00,48.32,48.39,48.17,48.24,326670.0,43.9706,44.0343,43.8341,43.8978,326670.0
2021-04-07 15:30:00,48.22,48.28,48.06,48.24,805970.0,43.8796,43.9342,43.734,43.8978,805970.0
2021-04-08 09:30:00,48.82,48.82,48.24,48.28,1022140.0,44.4256,44.4256,43.8978,43.9342,1022140.0
2021-04-08 10:00:00,48.27,48.35,48.17,48.29,352100.0,43.9251,43.9979,43.8341,43.9433,352100.0
2021-04-08 10:30:00,48.3,48.44,48.28,48.39,387420.0,43.9524,44.0798,43.9342,44.0343,387420.0
2021-04-08 11:00:00,48.4,48.42,48.16,48.23,358080.0,44.0434,44.0616,43.825,43.8887,358080.0
2021-04-08 11:30:00,48.26,48.3,48.15,48.18,214450.0,43.916,43.9524,43.8159,43.8432,214450.0
2021-04-08 12:00:00,48.18,48.25,48.11,48.17,195090.0,43.8432,43.9069,43.7795,43.8341,195090.0
2021-04-08 12:30:00,48.18,48.26,48.13,48.14,431800.0,43.8432,43.916,43.7977,43.8068,431800.0
2021-04-08 13:00:00,48.13,48.18,48.04,48.07,508370.0,43.7977,43.8432,43.7158,43.7431,508370.0
2021-04-08 13:30:00,48.07,48.13,48.01,48.07,276240.0,43.7431,43.7977,43.6885,43.7431,276240.0
2021-04-08 14:00:00,48.09,48.15,48.08,48.12,285670.0,43.7613,43.8159,43.7522,43.7886,285670.0
2021-04-08 14:30:00,48.11,48.28,48.11,48.25,747750.0,43.7795,43.9342,43.7795,43.9069,747750.0
2021-04-08 15:00:00,48.24,48.39,48.22,48.34,576360.0,43.8978,44.0343,43.8796,43.9888,576360.0
2021-04-08 15:30:00,48.36,48.6,48.33,48.55,1569680.0,44.007,44.2254,43.9797,44.1799,1569680.0
2021-04-09 09:30:00,48.03,48.11,47.85,48.08,1307490.0,43.7067,43.7795,43.5429,43.7522,1307490.0
2021-04-09 10:00:00,48.1,48.24,47.96,47.97,502570.0,43.7704,43.8978,43.643,43.6521,502570.0
2021-04-09 10:30:00,47.98,48.0,47.79,47.82,550290.0,43.6612,43.6794,43.4883,43.5156,550290.0
2021-04-09 11:00:00,47.82,47.87,47.65,47.71,657040.0,43.5156,43.5611,43.3609,43.4155,657040.0
2021-04-09 11:30:00,47.73,48.0,47.68,47.89,477090.0,43.4337,43.6794,43.3882,43.5793,477090.0
2021-04-09 12:00:00,47.88,48.06,47.88,47.99,404460.0,43.5702,43.734,43.5702,43.6703,404460.0
2021-04-09 12:30:00,47.99,48.03,47.9,47.98,178480.0,43.6703,43.7067,43.5884,43.6612,178480.0
2021-04-09 13:00:00,47.97,48.08,47.96,48.07,197740.0,43.6521,43.7522,43.643,43.7431,197740.0
2021-04-09 13:30:00,48.07,48.19,48.06,48.17,278720.0,43.7431,43.8523,43.734,43.8341,278720.0
2021-04-09 14:00:00,48.17,48.22,48.11,48.11,254710.0,43.8341,43.8796,43.7795,43.7795,254710.0
2021-04-09 14:30:00,48.1,48.17,48.06,48.13,256430.0,43.7704,43.8341,43.734,43.7977,256430.0
2021-04-09 15:00:00,48.11,48.25,48.03,48.25,439880.0,43.7795,43.9069,43.7067,43.9069,439880.0
2021-04-09 15:30:00,48.26,48.53,48.25,48.49,1731110.0,43.916,44.1617,43.9069,44.1253,1731110.0
2021-04-12 09:30:00,48.24,48.24,47.89,47.93,1219630.0,43.8978,43.8978,43.5793,43.6157,1219630.0
2021-04-12 10:00:00,47.93,48.37,47.92,48.01,437290.0,43.6157,44.0161,43.6066,43.6885,437290.0
2021-04-12 10:30:00,48.03,48.29,47.86,48.24,431760.0,43.7067,43.9433,43.552,43.8978,431760.0
2021-04-12 11:00:00,48.24,48.26,47.99,48.19,475110.0,43.8978,43.916,43.6703,43.8523,475110.0
2021-04-12 11:30:00,48.22,48.27,48.16,48.26,186110.0,43.8796,43.9251,43.825,43.916,186110.0
2021-04-12 12:00:00,48.26,48.33,48.13,48.31,230590.0,43.916,43.9797,43.7977,43.9615,230590.0
2021-04-12 12:30:00,48.3,48.49,48.29,48.45,221360.0,43.9524,44.1253,43.9433,44.0889,221360.0
2021-04-12 13:00:00,48.47,48.5,48.36,48.36,3794920.0,44.1071,44.1344,44.007,44.007,3794920.0
2021-04-12 13:30:00,48.36,48.41,48.2,48.21,195960.0,44.007,44.0525,43.8614,43.8705,195960.0
2021-04-12 14:00:00,48.22,48.33,48.18,48.33,436560.0,43.8796,43.9797,43.8432,43.9797,436560.0
2021-04-12 14:30:00,48.33,48.4,48.28,48.34,234400.0,43.9797,44.0434,43.9342,43.9888,234400.0
2021-04-12 15:00:00,48.33,48.49,48.23,48.46,280110.0,43.9797,44.1253,43.8887,44.098,280110.0
2021-04-12 15:30:00,48.44,48.54,48.34,48.37,1306140.0,44.0798,44.1708,43.9888,44.0161,1306140.0
2021-04-13 09:30:00,48.52,48.82,48.41,48.5,837310.0,44.1526,44.4256,44.0525,44.1344,837310.0
2021-04-13 10:00:00,48.5,48.55,48.05,48.28,480110.0,44.1344,44.1799,43.7249,43.9342,480110.0
2021-04-13 10:30:00,48.32,48.32,48.08,48.2,265680.0,43.9706,43.9706,43.7522,43.8614,265680.0
2021-04-13 11:00:00,48.21,48.24,48.1,48.23,314720.0,43.8705,43.8978,43.7704,43.8887,314720.0
2021-04-13 11:30:00,48.26,48.33,48.13,48.27,281630.0,43.916,43.9797,43.7977,43.9251,281630.0
2021-04-13 12:00:00,48.29,48.32,48.15,48.17,314500.0,43.9433,43.9706,43.8159,43.8341,314500.0
2021-04-13 12:30:00,48.17,48.21,48.03,48.03,303780.0,43.8341,43.8705,43.7067,43.7067,303780.0
2021-04-13 13:00:00,48.04,48.2,48.04,48.19,283160.0,43.7158,43.8614,43.7158,43.8523,283160.0
2021-04-13 13:30:00,48.18,48.26,48.12,48.13,257580.0,43.8432,43.916,43.7886,43.7977,257580.0
2021-04-13 14:00:00,48.13,48.25,48.1,48.21,252660.0,43.7977,43.9069,43.7704,43.8705,252660.0
2021-04-13 14:30:00,48.2,48.33,48.2,48.31,266600.0,43.8614,43.9797,43.8614,43.9615,266600.0
2021-04-13 15:00:00,48.3,48.46,48.26,48.41,557870.0,43.9524,44.098,43.916,44.0525,557870.0
2021-04-13 15:30:00,48.41,48.55,48.38,48.52,1201230.0,44.0525,44.1799,44.0252,44.1526,1201230.0
2021-04-14 09:30:00,48.25,48.62,48.22,48.61,777470.0,43.9069,44.2436,43.8796,44.2345,777470.0
2021-04-14 10:00:00,48.62,48.92,48.51,48.55,1883140.0,44.2436,44.5166,44.1435,44.1799,1883140.0
2021-04-14 10:30:00,48.58,48.76,48.55,48.56,255410.0,44.2072,44.371,44.1799,44.189,255410.0
2021-04-14 11:00:00,48.57,48.61,48.21,48.34,329210.0,44.1981,44.2345,43.8705,43.9888,329210.0
2021-04-14 11:30:00,48.34,48.45,48.28,48.42,422780.0,43.9888,44.0889,43.9342,44.0616,422780.0
2021-04-14 12:00:00,48.42,48.42,48.12,48.14,379450.0,44.0616,44.0616,43.7886,43.8068,379450.0
2021-04-14 12:30:00,48.15,48.23,48.13,48.19,220660.0,43.8159,43.8887,43.7977,43.8523,220660.0
2021-04-14 13:00:00,48.19,48.22,48.11,48.14,405290.0,43.8523,43.8796,43.7795,43.8068,405290.0
2021-04-14 13:30:00,48.1,48.13,47.78,47.84,462400.0,43.7704,43.7977,43.4792,43.5338,462400.0
2021-04-14 14:00:00,47.83,47.93,47.55,47.92,614600.0,43.5247,43.6157,43.2699,43.6066,614600.0
2021-04-14 14:30:00,47.94,47.99,47.68,47.7,255080.0,43.6248,43.6703,43.3882,43.4064,255080.0
2021-04-14 15:00:00,47.67,47.88,47.52,47.86,578460.0,43.3791,43.5702,43.2426,43.552,578460.0
2021-04-14 15:30:00,47.85,47.86,47.62,47.75,1285200.0,43.5429,43.552,43.3336,43.4519,1285200.0
2021-04-15 09:30:00,48.18,48.23,47.84,47.91,981280.0,43.8432,43.8887,43.5338,43.5975,981280.0
2021-04-15 10:00:00,47.89,47.94,47.68,47.91,602530.0,43.5793,43.6248,43.3882,43.5975,602530.0
2021-04-15 10:30:00,47.94,48.09,47.89,47.96,504180.0,43.6248,43.7613,43.5793,43.643,504180.0
2021-04-15 11:00:00,47.97,48.15,47.96,47.98,247240.0,43.6521,43.8159,43.643,43.6612,247240.0
2021-04-15 11:30:00,47.99,48.05,47.92,47.96,340980.0,43.6703,43.7249,43.6066,43.643,340980.0
2021-04-15 12:00:00,47.94,48.11,47.91,48.1,311770.0,43.6248,43.7795,43.5975,43.7704,311770.0
2021-04-15 12:30:00,48.11,48.13,48.05,48.05,301520.0,43.7795,43.7977,43.7249,43.7249,301520.0
2021-04-15 13:00:00,48.06,48.08,47.95,47.97,340500.0,43.734,43.7522,43.6339,43.6521,340500.0
2021-04-15 13:30:00,47.97,48.05,47.95,48.0,334280.0,43.6521,43.7249,43.6339,43.6794,334280.0
2021-04-15 14:00:00,48.01,48.06,47.95,48.0,540330.0,43.6885,43.734,43.6339,43.6794,540330.0
2021-04-15 14:30:00,48.0,48.16,47.98,48.13,272770.0,43.6794,43.825,43.6612,43.7977,272770.0
2021-04-15 15:00:00,48.13,48.15,47.97,47.99,278480.0,43.7977,43.8159,43.6521,43.6703,278480.0
2021-04-15 15:30:00,47.99,48.21,47.99,48.0,2321850.0,43.6703,43.8705,43.6703,43.6794,2321850.0
2021-04-16 09:30:00,47.93,48.12,47.77,47.85,1525830.0,43.6157,43.7886,43.4701,43.5429,1525830.0
2021-04-16 10:00:00,47.83,48.18,47.78,47.97,497070.0,43.5247,43.8432,43.4792,43.6521,497070.0
2021-04-16 10:30:00,47.97,48.05,47.83,47.88,301690.0,43.6521,43.7249,43.5247,43.5702,301690.0
2021-04-16 11:00:00,47.9,48.13,47.83,47.95,536390.0,43.5884,43.7977,43.5247,43.6339,536390.0
2021-04-16 11:30:00,47.92,47.99,47.82,47.92,410280.0,43.6066,43.6703,43.5156,43.6066,410280.0
2021-04-16 12:00:00,47.96,48.12,47.96,48.06,187420.0,43.643,43.7886,43.643,43.734,187420.0
2021-04-16 12:30:00,48.06,48.07,47.94,47.99,247130.0,43.734,43.7431,43.6248,43.6703,247130.0
2021-04-16 13:00:00,47.97,48.05,47.93,47.95,363340.0,43.6521,43.7249,43.6157,43.6339,363340.0
2021-04-16 13:30:00,47.97,47.98,47.85,47.85,220350.0,43.6521,43.6612,43.5429,43.5429,220350.0
2021-04-16 14:00:00,47.84,47.94,47.82,47.9,251020.0,43.5338,43.6248,43.5156,43.5884,251020.0
2021-04-16 14:30:00,47.9,47.92,47.84,47.87,290010.0,43.5884,43.6066,43.5338,43.5611,290010.0
2021-04-16 15:00:00,47.88,47.9,47.74,47.78,436780.0,43.5702,43.5884,43.4428,43.4792,436780.0
2021-04-16 15:30:00,47.78,47.92,47.68,47.88,1619920.0,43.4792,43.6066,43.3882,43.5702,1619920.0
2021-04-19 09:30:00,47.65,47.68,47.25,47.32,660130.0,43.3609,43.3882,42.9969,43.0606,660130.0
2021-04-19 10:00:00,47.35,47.38,46.95,47.04,713480.0,43.0879,43.1152,42.7239,42.8058,713480.0
2021-04-19 10:30:00,47.04,47.06,46.72,46.84,609130.0,42.8058,42.824,42.5146,42.6238,609130.0
2021-04-19 11:00:00,46.84,46.9,46.74,46.85,450800.0,42.6238,42.6784,42.5328,42.6329,450800.0
2021-04-19 11:30:00,46.82,46.83,46.5,46.56,627940.0,42.6056,42.6147,42.3144,42.369,627940.0
2021-04-19 12:00:00,46.52,46.56,46.26,46.27,588760.0,42.3326,42.369,42.096,42.1051,588760.0
2021-04-19 12:30:00,46.29,46.32,46.07,46.15,563360.0,42.1233,42.1506,41.9231,41.9959,563360.0
2021-04-19 13:00:00,46.14,46.29,46.07,46.11,634540.0,41.9868,42.1233,41.9231,41.9595,634540.0
2021-04-19 13:30:00,46.12,46.22,46.06,46.1,681220.0,41.9686,42.0596,41.914,41.9504,681220.0
2021-04-19 14:00:00,46.08,46.15,46.01,46.15,759310.0,41.9322,41.9959,41.8685,41.9959,759310.0
2021-04-19 14:30:00,46.13,46.21,46.01,46.17,615370.0,41.9777,42.0505,41.8685,42.0141,615370.0
2021-04-19 15:00:00,46.19,46.28,46.15,46.21,496740.0,42.0323,42.1142,41.9959,42.0505,496740.0
2021-04-19 15:30:00,46.2,46.33,46.13,46.2,4143890.0,42.0414,42.1597,41.9777,42.0414,4143890.0
2021-04-20 09:30:00,46.0,46.2,45.74,46.08,1428420.0,41.8594,42.0414,41.6228,41.9322,1428420.0
2021-04-20 10:00:00,46.08,46.14,45.98,46.04,808730.0,41.9322,41.9868,41.8412,41.8958,808730.0
2021-04-20 10:30:00,46.02,46.02,45.45,45.63,1117350.0,41.8776,41.8776,41.3589,41.5227,1117350.0
2021-04-20 11:00:00,45.65,45.91,45.61,45.7,686670.0,41.5409,41.7775,41.5045,41.5864,686670.0
2021-04-20 11:30:00,45.67,45.93,45.63,45.86,691400.0,41.5591,41.7957,41.5227,41.732,691400.0
2021-04-20 12:00:00,45.87,45.95,45.78,45.85,363090.0,41.7411,41.8139,41.6592,41.7229,363090.0
2021-04-20 12:30:00,45.85,45.86,45.65,45.71,385350.0,41.7229,41.732,41.5409,41.5955,385350.0
2021-04-20 13:00:00,45.71,45.75,45.55,45.58,227110.0,41.5955,41.6319,41.4499,41.4772,227110.0
2021-04-20 13:30:00,45.57,45.68,45.55,45.61,295030.0,41.4681,41.5682,41.4499,41.5045,295030.0
2021-04-20 14:00:00,45.62,45.66,45.53,45.54,338810.0,41.5136,41.55,41.4317,41.4408,338810.0
2021-04-20 14:30:00,45.52,45.57,45.45,45.51,267070.0,41.4226,41.4681,41.3589,41.4135,267070.0
2021-04-20 15:00:00,45.52,45.62,45.49,45.5,645070.0,41.4226,41.5136,41.3953,41.4044,645070.0
2021-04-20 15:30:00,45.5,45.76,45.49,45.73,2388420.0,41.4044,41.641,41.3953,41.6137,2388420.0
2021-04-21 09:30:00,45.57,45.73,45.29,45.53,1676620.0,41.4681,41.6137,41.2133,41.4317,1676620.0
2021-04-21 10:00:00,45.53,45.64,45.41,45.6,978010.0,41.4317,41.5318,41.3225,41.4954,978010.0
2021-04-21 10:30:00,45.59,45.6,45.26,45.41,1231890.0,41.4863,41.4954,41.186,41.3225,1231890.0
2021-04-21 11:00:00,45.4,45.53,45.32,45.46,743990.0,41.3134,41.4317,41.2406,41.368,743990.0
2021-04-21 11:30:00,45.46,45.64,45.45,45.58,834210.0,41.368,41.5318,41.3589,41.4772,834210.0
2021-04-21 12:00:00,45.58,45.69,45.56,45.67,464150.0,41.4772,41.5773,41.459,41.5591,464150.0
2021-04-21 12:30:00,45.67,45.8,45.6,45.64,712790.0,41.5591,41.6774,41.4954,41.5318,712790.0
2021-04-21 13:00:00,45.63,45.78,45.61,45.73,388790.0,41.5227,41.6592,41.5045,41.6137,388790.0
2021-04-21 13:30:00,45.73,45.79,45.63,45.7,505550.0,41.6137,41.6683,41.5227,41.5864,505550.0
2021-04-21 14:00:00,45.72,45.73,45.64,45.67,511790.0,41.6046,41.6137,41.5318,41.5591,511790.0
2021-04-21 14:30:00,45.67,45.73,45.66,45.66,496060.0,41.5591,41.6137,41.55,41.55,496060.0
2021-04-21 15:00:00,45.66,45.73,45.6,45.67,961160.0,41.55,41.6137,41.4954,41.5591,961160.0
2021-04-21 15:30:00,45.67,46.03,45.65,46.01,4358650.0,41.5591,41.8867,41.5409,41.8685,4358650.0
2021-04-22 09:30:00,45.61,45.64,44.9,45.33,2646840.0,41.5045,41.5318,40.8584,41.2497,2646840.0
2021-04-22 10:00:00,45.33,45.49,45.23,45.44,1667200.0,41.2497,41.3953,41.1587,41.3498,1667200.0
2021-04-22 10:30:00,45.44,45.67,45.43,45.67,558100.0,41.3498,41.5591,41.3407,41.5591,558100.0
2021-04-22 11:00:00,45.67,45.73,45.56,45.61,468120.0,41.5591,41.6137,41.459,41.5045,468120.0
2021-04-22 11:30:00,45.61,45.76,45.6,45.68,538130.0,41.5045,41.641,41.4954,41.5682,538130.0
2021-04-22 12:00:00,45.68,45.85,45.66,45.85,569270.0,41.5682,41.7229,41.55,41.7229,569270.0
2021-04-22 12:30:00,45.83,46.11,45.83,46.08,917030.0,41.7047,41.9595,41.7047,41.9322,917030.0
2021-04-22 13:00:00,46.08,46.08,45.55,45.82,1068580.0,41.9322,41.9322,41.4499,41.6956,1068580.0
2021-04-22 13:30:00,45.78,45.79,45.35,45.41,760360.0,41.6592,41.6683,41.2679,41.3225,760360.0
2021-04-22 14:00:00,45.38,45.47,45.26,45.43,871960.0,41.2952,41.3771,41.186,41.3407,871960.0
2021-04-22 14:30:00,45.46,45.64,45.43,45.58,706070.0,41.368,41.5318,41.3407,41.4772,706070.0
2021-04-22 15:00:00,45.57,45.63,45.42,45.45,736230.0,41.4681,41.5227,41.3316,41.3589,736230.0
2021-04-22 15:30:00,45.45,45.57,45.41,45.52,2682570.0,41.3589,41.4681,41.3225,41.4226,2682570.0
2021-04-23 09:30:00,45.71,46.34,45.71,46.33,844190.0,41.5955,42.1688,41.5955,42.1597,844190.0
2021-04-23 10:00:00,46.34,46.6,46.32,46.57,683240.0,42.1688,42.4054,42.1506,42.3781,683240.0
2021-04-23 10:30:00,46.57,46.62,46.42,46.49,469570.0,42.3781,42.4236,42.2416,42.3053,469570.0
2021-04-23 11:00:00,46.48,46.69,46.47,46.66,510770.0,42.2962,42.4873,42.2871,42.46,510770.0
2021-04-23 11:30:00,46.68,46.7,46.58,46.61,343530.0,42.4782,42.4964,42.3872,42.4145,343530.0
2021-04-23 12:00:00,46.62,46.7,46.55,46.55,267500.0,42.4236,42.4964,42.3599,42.3599,267500.0
2021-04-23 12:30:00,46.56,46.77,46.56,46.71,315070.0,42.369,42.5601,42.369,42.5055,315070.0
2021-04-23 13:00:00,46.72,46.73,46.6,46.62,325290.0,42.5146,42.5237,42.4054,42.4236,325290.0
2021-04-23 13:30:00,46.64,46.76,46.61,46.7,283440.0,42.4418,42.551,42.4145,42.4964,283440.0
2021-04-23 14:00:00,46.71,46.79,46.61,46.67,438900.0,42.5055,42.5783,42.4145,42.4691,438900.0
2021-04-23 14:30:00,46.68,46.76,46.67,46.7,498870.0,42.4782,42.551,42.4691,42.4964,498870.0
2021-04-23 15:00:00,46.7,46.72,46.63,46.69,575790.0,42.4964,42.5146,42.4327,42.4873,575790.0
2021-04-23 15:30:00,46.69,46.74,46.56,46.62,2007230.0,42.4873,42.5328,42.369,42.4236,2007230.0
2021-04-26 09:30:00,46.6,47.04,46.36,46.99,1190720.0,42.4054,42.8058,42.187,42.7603,1190720.0
2021-04-26 10:00:00,47.02,47.15,47.0,47.1,420640.0,42.7876,42.9059,42.7694,42.8604,420640.0
2021-04-26 10:30:00,47.11,47.27,47.05,47.11,396440.0,42.8695,43.0151,42.8149,42.8695,396440.0
2021-04-26 11:00:00,47.12,47.35,47.1,47.28,351050.0,42.8786,43.0879,42.8604,43.0242,351050.0
2021-04-26 11:30:00,47.27,47.33,47.23,47.3,286160.0,43.0151,43.0697,42.9787,43.0424,286160.0
2021-04-26 12:00:00,47.31,47.31,47.17,47.26,265460.0,43.0515,43.0515,42.9241,43.006,265460.0
2021-04-26 12:30:00,47.25,47.34,47.21,47.27,208510.0,42.9969,43.0788,42.9605,43.0151,208510.0
2021-04-26 13:00:00,47.29,47.38,47.24,47.26,219030.0,43.0333,43.1152,42.9878,43.006,219030.0
2021-04-26 13:30:00,47.27,47.28,47.17,47.26,167080.0,43.0151,43.0242,42.9241,43.006,167080.0
2021-04-26 14:00:00,47.25,47.3,47.23,47.25,211170.0,42.9969,43.0424,42.9787,42.9969,211170.0
2021-04-26 14:30:00,47.24,47.31,47.21,47.29,715300.0,42.9878,43.0515,42.9605,43.0333,715300.0
2021-04-26 15:00:00,47.29,47.3,47.11,47.11,299700.0,43.0333,43.0424,42.8695,42.8695,299700.0
2021-04-26 15:30:00,47.11,47.21,47.06,47.21,1080030.0,42.8695,42.9605,42.824,42.9605,1080030.0
2021-04-27 09:30:00,47.37,47.43,47.06,47.06,770080.0,43.1061,43.1607,42.824,42.824,770080.0
2021-04-27 10:00:00,47.07,47.07,46.77,46.95,395310.0,42.8331,42.8331,42.5601,42.7239,395310.0
2021-04-27 10:30:00,46.92,47.0,46.73,46.91,195280.0,42.6966,42.7694,42.5237,42.6875,195280.0
2021-04-27 11:00:00,46.91,46.91,46.76,46.78,280780.0,42.6875,42.6875,42.551,42.5692,280780.0
2021-04-27 11:30:00,46.79,46.83,46.68,46.79,235790.0,42.5783,42.6147,42.4782,42.5783,235790.0
2021-04-27 12:00:00,46.79,46.83,46.72,46.82,224450.0,42.5783,42.6147,42.5146,42.6056,224450.0
2021-04-27 12:30:00,46.83,46.83,46.67,46.69,184900.0,42.6147,42.6147,42.4691,42.4873,184900.0
2021-04-27 13:00:00,46.69,46.77,46.59,46.6,360610.0,42.4873,42.5601,42.3963,42.4054,360610.0
2021-04-27 13:30:00,46.61,46.74,46.61,46.68,568130.0,42.4145,42.5328,42.4145,42.4782,568130.0
2021-04-27 14:00:00,46.68,46.68,46.51,46.63,425480.0,42.4782,42.4782,42.3235,42.4327,425480.0
2021-04-27 14:30:00,46.63,46.65,46.51,46.53,439390.0,42.4327,42.4509,42.3235,42.3417,439390.0
2021-04-27 15:00:00,46.52,46.71,46.51,46.61,402980.0,42.3326,42.5055,42.3235,42.4145,402980.0
2021-04-27 15:30:00,46.63,46.74,46.53,46.64,1784630.0,42.4327,42.5328,42.3417,42.4418,1784630.0
2021-04-28 09:30:00,46.52,46.6,46.01,46.23,788580.0,42.3326,42.4054,41.8685,42.0687,788580.0
2021-04-28 10:00:00,46.22,46.34,46.16,46.31,301820.0,42.0596,42.1688,42.005,42.1415,301820.0
2021-04-28 10:30:00,46.31,46.31,45.92,46.01,700820.0,42.1415,42.1415,41.7866,41.8685,700820.0
2021-04-28 11:00:00,46.01,46.04,45.82,45.83,357610.0,41.8685,41.8958,41.6956,41.7047,357610.0
2021-04-28 11:30:00,45.82,45.82,45.73,45.81,669460.0,41.6956,41.6956,41.6137,41.6865,669460.0
2021-04-28 12:00:00,45.81,45.84,45.61,45.79,650710.0,41.6865,41.7138,41.5045,41.6683,650710.0
2021-04-28 12:30:00,45.8,45.82,45.66,45.7,453200.0,41.6774,41.6956,41.55,41.5864,453200.0
2021-04-28 13:00:00,45.72,45.84,45.71,45.82,297170.0,41.6046,41.7138,41.5955,41.6956,297170.0
2021-04-28 13:30:00,45.82,45.9,45.78,45.83,262630.0,41.6956,41.7684,41.6592,41.7047,262630.0
2021-04-28 14:00:00,45.86,45.99,45.78,45.95,317930.0,41.732,41.8503,41.6592,41.8139,317930.0
2021-04-28 14:30:00,45.93,46.2,45.87,45.98,650980.0,41.7957,42.0414,41.7411,41.8412,650980.0
2021-04-28 15:00:00,45.98,46.0,45.81,45.95,243250.0,41.8412,41.8594,41.6865,41.8139,243250.0
2021-04-28 15:30:00,45.93,46.04,45.86,45.92,1789810.0,41.7957,41.8958,41.732,41.7866,1789810.0
2021-04-29 09:30:00,46.79,46.98,46.13,46.24,1365760.0,42.5783,42.7512,41.9777,42.0778,1365760.0
2021-04-29 10:00:00,46.25,46.43,46.17,46.35,488290.0,42.0869,42.2507,42.0141,42.1779,488290.0
2021-04-29 10:30:00,46.36,46.4,46.05,46.26,817450.0,42.187,42.2234,41.9049,42.096,817450.0
2021-04-29 11:00:00,46.25,46.25,46.11,46.2,423780.0,42.0869,42.0869,41.9595,42.0414,423780.0
2021-04-29 11:30:00,46.2,46.31,46.08,46.08,177060.0,42.0414,42.1415,41.9322,41.9322,177060.0
2021-04-29 12:00:00,46.07,46.08,45.9,46.04,367620.0,41.9231,41.9322,41.7684,41.8958,367620.0
2021-04-29 12:30:00,46.01,46.17,45.97,46.15,307400.0,41.8685,42.0141,41.8321,41.9959,307400.0
2021-04-29 13:00:00,46.15,46.34,46.08,46.31,242040.0,41.9959,42.1688,41.9322,42.1415,242040.0
2021-04-29 13:30:00,46.31,46.43,46.24,46.39,254190.0,42.1415,42.2507,42.0778,42.2143,254190.0
2021-04-29 14:00:00,46.4,46.56,46.37,46.46,608300.0,42.2234,42.369,42.1961,42.278,608300.0
2021-04-29 14:30:00,46.46,46.6,46.46,46.54,192110.0,42.278,42.4054,42.278,42.3508,192110.0
2021-04-29 15:00:00,46.56,46.63,46.53,46.6,327330.0,42.369,42.4327,42.3417,42.4054,327330.0
2021-04-29 15:30:00,46.61,46.68,46.52,46.63,1474860.0,42.4145,42.4782,42.3326,42.4327,1474860.0
2021-04-30 09:30:00,45.97,46.07,45.6,45.88,1038720.0,41.8321,41.9231,41.4954,41.7502,1038720.0
2021-04-30 10:00:00,45.86,45.97,45.76,45.95,492930.0,41.732,41.8321,41.641,41.8139,492930.0
2021-04-30 10:30:00,45.96,46.0,45.78,45.86,410520.0,41.823,41.8594,41.6592,41.732,410520.0
2021-04-30 11:00:00,45.82,45.86,45.6,45.62,430550.0,41.6956,41.732,41.4954,41.5136,430550.0
2021-04-30 11:30:00,45.62,45.73,45.6,45.69,243130.0,41.5136,41.6137,41.4954,41.5773,243130.0
2021-04-30 12:00:00,45.7,45.76,45.66,45.71,219240.0,41.5864,41.641,41.55,41.5955,219240.0
2021-04-30 12:30:00,45.71,45.75,45.66,45.71,265780.0,41.5955,41.6319,41.55,41.5955,265780.0
2021-04-30 13:00:00,45.71,45.73,45.55,45.62,552240.0,41.5955,41.6137,41.4499,41.5136,552240.0
2021-04-30 13:30:00,45.63,45.67,45.42,45.42,772290.0,41.5227,41.5591,41.3316,41.3316,772290.0
2021-04-30 14:00:00,45.44,45.54,45.41,45.54,393220.0,41.3498,41.4408,41.3225,41.4408,393220.0
2021-04-30 14:30:00,45.55,45.56,45.44,45.44,635170.0,41.4499,41.459,41.3498,41.3498,635170.0
2021-04-30 15:00:00,45.48,45.54,45.38,45.52,568410.0,41.3862,41.4408,41.2952,41.4226,568410.0
2021-04-30 15:30:00,45.53,45.63,45.41,45.63,2086510.0,41.4317,41.5227,41.3225,41.5227,2086510.0
2021-05-03 09:30:00,45.98,45.98,45.5,45.6,883650.0,41.8412,41.8412,41.4044,41.4954,883650.0
2021-05-03 10:00:00,45.6,45.6,45.21,45.3,511550.0,41.4954,41.4954,41.1405,41.2224,511550.0
2021-05-03 10:30:00,45.33,45.42,45.13,45.14,466330.0,41.2497,41.3316,41.0677,41.0768,466330.0
2021-05-03 11:00:00,45.15,45.18,44.91,44.92,838310.0,41.0859,41.1132,40.8675,40.8766,838310.0
2021-05-03 11:30:00,44.91,45.1,44.89,44.96,353400.0,40.8675,41.0404,40.8493,40.913,353400.0
2021-05-03 12:00:00,44.96,44.97,44.85,44.88,336920.0,40.913,40.9221,40.8129,40.8402,336920.0
2021-05-03 12:30:00,44.88,44.94,44.83,44.93,472440.0,40.8402,40.8948,40.7947,40.8857,472440.0
2021-05-03 13:00:00,44.93,45.09,44.93,45.01,260400.0,40.8857,41.0313,40.8857,40.9585,260400.0
2021-05-03 13:30:00,45.0,45.12,44.95,45.08,386500.0,40.9494,41.0586,40.9039,41.0222,386500.0
2021-05-03 14:00:00,45.1,45.14,45.02,45.06,306220.0,41.0404,41.0768,40.9676,41.004,306220.0
2021-05-03 14:30:00,45.07,45.25,45.06,45.19,282050.0,41.0131,41.1769,41.004,41.1223,282050.0
2021-05-03 15:00:00,45.2,45.21,45.02,45.05,393710.0,41.1314,41.1405,40.9676,40.9949,393710.0
2021-05-03 15:30:00,45.07,45.12,44.95,45.0,1547010.0,41.0131,41.0586,40.9039,40.9494,1547010.0
2021-05-04 09:30:00,44.7,44.77,44.12,44.13,972490.0,40.6764,40.7401,40.1486,40.1577,972490.0
2021-05-04 10:00:00,44.1,44.2,43.91,44.19,1352680.0,40.1304,40.2214,39.9575,40.2123,1352680.0
2021-05-04 10:30:00,44.16,44.24,43.86,43.94,1312050.0,40.185,40.2578,39.912,39.9848,1312050.0
2021-05-04 11:00:00,43.93,44.02,43.73,44.02,1609430.0,39.9757,40.0576,39.7937,40.0576,1609430.0
2021-05-04 11:30:00,44.01,44.05,43.88,43.92,532410.0,40.0485,40.0849,39.9302,39.9666,532410.0
2021-05-04 12:00:00,43.91,44.13,43.91,44.08,756590.0,39.9575,40.1577,39.9575,40.1122,756590.0
2021-05-04 12:30:00,44.1,44.2,44.02,44.14,549720.0,40.1304,40.2214,40.0576,40.1668,549720.0
2021-05-04 13:00:00,44.15,44.35,44.11,44.3,365690.0,40.1759,40.3579,40.1395,40.3124,365690.0
2021-05-04 13:30:00,44.31,44.34,44.17,44.24,311850.0,40.3215,40.3488,40.1941,40.2578,311850.0
2021-05-04 14:00:00,44.23,44.42,44.18,44.36,288830.0,40.2487,40.4216,40.2032,40.367,288830.0
2021-05-04 14:30:00,44.36,44.43,44.32,44.36,292250.0,40.367,40.4307,40.3306,40.367,292250.0
2021-05-04 15:00:00,44.34,44.4,44.19,44.25,394560.0,40.3488,40.4034,40.2123,40.2669,394560.0
2021-05-04 15:30:00,44.23,44.49,44.19,44.46,1881990.0,40.2487,40.4853,40.2123,40.458,1881990.0
2021-05-05 09:30:00,45.03,45.04,44.63,44.63,674240.0,40.9767,40.9858,40.6127,40.6127,674240.0
2021-05-05 10:00:00,44.67,44.81,44.4,44.76,253450.0,40.6491,40.7765,40.4034,40.731,253450.0
2021-05-05 10:30:00,44.76,45.14,44.76,45.13,690030.0,40.731,41.0768,40.731,41.0677,690030.0
2021-05-05 11:00:00,45.1,45.11,44.9,44.94,244700.0,41.0404,41.0495,40.8584,40.8948,244700.0
2021-05-05 11:30:00,44.92,45.14,44.92,45.09,208700.0,40.8766,41.0768,40.8766,41.0313,208700.0
2021-05-05 12:00:00,45.11,45.12,44.91,44.94,302260.0,41.0495,41.0586,40.8675,40.8948,302260.0
2021-05-05 12:30:00,44.95,44.97,44.77,44.77,239730.0,40.9039,40.9221,40.7401,40.7401,239730.0
2021-05-05 13:00:00,44.76,44.86,44.72,44.84,231790.0,40.731,40.822,40.6946,40.8038,231790.0
2021-05-05 13:30:00,44.86,44.87,44.7,44.74,424640.0,40.822,40.8311,40.6764,40.7128,424640.0
2021-05-05 14:00:00,44.74,44.81,44.63,44.79,516200.0,40.7128,40.7765,40.6127,40.7583,516200.0
2021-05-05 14:30:00,44.76,44.8,44.64,44.64,254190.0,40.731,40.7674,40.6218,40.6218,254190.0
2021-05-05 15:00:00,44.63,44.65,44.24,44.36,437650.0,40.6127,40.6309,40.2578,40.367,437650.0
2021-05-05 15:30:00,44.3,44.49,44.26,44.38,1047850.0,40.3124,40.4853,40.276,40.3852,1047850.0
2021-05-06 09:30:00,44.37,44.46,44.02,44.02,735880.0,40.3761,40.458,40.0576,40.0576,735880.0
2021-05-06 10:00:00,44.06,44.2,43.98,44.11,543890.0,40.094,40.2214,40.0212,40.1395,543890.0
2021-05-06 10:30:00,44.09,44.44,44.04,44.28,575870.0,40.1213,40.4398,40.0758,40.2942,575870.0
2021-05-06 11:00:00,44.33,44.38,44.06,44.36,470660.0,40.3397,40.3852,40.094,40.367,470660.0
2021-05-06 11:30:00,44.38,44.64,44.33,44.57,355740.0,40.3852,40.6218,40.3397,40.5581,355740.0
2021-05-06 12:00:00,44.59,44.71,44.41,44.66,184710.0,40.5763,40.6855,40.4125,40.64,184710.0
2021-05-06 12:30:00,44.65,44.69,44.57,44.65,170490.0,40.6309,40.6673,40.5581,40.6309,170490.0
2021-05-06 13:00:00,44.64,44.66,44.48,44.53,290200.0,40.6218,40.64,40.4762,40.5217,290200.0
2021-05-06 13:30:00,44.53,44.59,44.33,44.37,284110.0,40.5217,40.5763,40.3397,40.3761,284110.0
2021-05-06 14:00:00,44.38,44.53,44.26,44.27,245530.0,40.3852,40.5217,40.276,40.2851,245530.0
2021-05-06 14:30:00,44.26,44.44,44.25,44.35,255500.0,40.276,40.4398,40.2669,40.3579,255500.0
2021-05-06 15:00:00,44.35,44.53,44.27,44.51,419440.0,40.3579,40.5217,40.2851,40.5035,419440.0
2021-05-06 15:30:00,44.5,44.91,44.5,44.87,1352060.0,40.4944,40.8675,40.4944,40.8311,1352060.0
2021-05-07 09:30:00,45.46,45.67,45.21,45.4,681830.0,41.368,41.5591,41.1405,41.3134,681830.0
2021-05-07 10:00:00,45.39,45.84,45.31,45.62,624210.0,41.3043,41.7138,41.2315,41.5136,624210.0
2021-05-07 10:30:00,45.64,45.72,45.42,45.52,367350.0,41.5318,41.6046,41.3316,41.4226,367350.0
2021-05-07 11:00:00,45.51,45.52,45.32,45.4,277110.0,41.4135,41.4226,41.2406,41.3134,277110.0
2021-05-07 11:30:00,45.4,45.43,45.29,45.4,252420.0,41.3134,41.3407,41.2133,41.3134,252420.0
2021-05-07 12:00:00,45.39,45.45,45.28,45.28,189850.0,41.3043,41.3589,41.2042,41.2042,189850.0
2021-05-07 12:30:00,45.26,45.34,45.21,45.3,158320.0,41.186,41.2588,41.1405,41.2224,158320.0
2021-05-07 13:00:00,45.29,45.3,45.04,45.06,146550.0,41.2133,41.2224,40.9858,41.004,146550.0
2021-05-07 13:30:00,45.05,45.17,45.03,45.05,214110.0,40.9949,41.1041,40.9767,40.9949,214110.0
2021-05-07 14:00:00,45.03,45.16,44.92,45.13,206210.0,40.9767,41.095,40.8766,41.0677,206210.0
2021-05-07 14:30:00,45.12,45.2,45.06,45.17,184430.0,41.0586,41.1314,41.004,41.1041,184430.0
2021-05-07 15:00:00,45.17,45.3,45.16,45.27,344680.0,41.1041,41.2224,41.095,41.1951,344680.0
2021-05-07 15:30:00,45.28,45.32,45.18,45.26,1322440.0,41.2042,41.2406,41.1132,41.186,1322440.0
2021-05-10 09:30:00,44.82,44.85,44.52,44.65,975370.0,40.7856,40.8129,40.5126,40.6309,975370.0
2021-05-10 10:00:00,44.67,44.69,44.39,44.46,568740.0,40.6491,40.6673,40.3943,40.458,568740.0
2021-05-10 10:30:00,44.41,44.41,44.04,44.1,608610.0,40.4125,40.4125,40.0758,40.1304,608610.0
2021-05-10 11:00:00,44.08,44.27,44.01,44.24,671690.0,40.1122,40.2851,40.0485,40.2578,671690.0
2021-05-10 11:30:00,44.25,44.3,44.16,44.3,486810.0,40.2669,40.3124,40.185,40.3124,486810.0
2021-05-10 12:00:00,44.29,44.45,44.27,44.38,460320.0,40.3033,40.4489,40.2851,40.3852,460320.0
2021-05-10 12:30:00,44.38,44.39,44.27,44.29,314780.0,40.3852,40.3943,40.2851,40.3033,314780.0
2021-05-10 13:00:00,44.31,44.41,44.27,44.35,379610.0,40.3215,40.4125,40.2851,40.3579,379610.0
2021-05-10 13:30:00,44.31,44.34,44.13,44.24,375400.0,40.3215,40.3488,40.1577,40.2578,375400.0
2021-05-10 14:00:00,44.22,44.22,43.84,43.89,692310.0,40.2396,40.2396,39.8938,39.9393,692310.0
2021-05-10 14:30:00,43.87,43.9,43.72,43.82,500630.0,39.9211,39.9484,39.7846,39.8756,500630.0
2021-05-10 15:00:00,43.8,43.94,43.78,43.84,640300.0,39.8574,39.9848,39.8392,39.8938,640300.0
2021-05-10 15:30:00,43.84,43.85,43.58,43.63,3486970.0,39.8938,39.9029,39.6572,39.7027,3486970.0
2021-05-11 09:30:00,42.54,43.58,42.31,43.54,2010410.0,38.7108,39.6572,38.5015,39.6208,2010410.0
2021-05-11 10:00:00,43.54,43.55,42.84,42.87,773990.0,39.6208,39.6299,38.9838,39.0111,773990.0
2021-05-11 10:30:00,42.87,43.16,42.68,43.02,696270.0,39.0111,39.275,38.8382,39.1476,696270.0
2021-05-11 11:00:00,43.04,43.48,42.87,43.47,808240.0,39.1658,39.5662,39.0111,39.5571,808240.0
2021-05-11 11:30:00,43.46,43.69,43.38,43.62,560240.0,39.548,39.7573,39.4752,39.6936,560240.0
2021-05-11 12:00:00,43.6,43.87,43.6,43.66,467160.0,39.6754,39.9211,39.6754,39.73,467160.0
2021-05-11 12:30:00,43.69,43.8,43.52,43.68,251010.0,39.7573,39.8574,39.6026,39.7482,251010.0
2021-05-11 13:00:00,43.66,44.0,43.66,43.96,243910.0,39.73,40.0394,39.73,40.003,243910.0
2021-05-11 13:30:00,43.96,44.1,43.91,43.99,311830.0,40.003,40.1304,39.9575,40.0303,311830.0
2021-05-11 14:00:00,44.01,44.17,43.88,44.15,240920.0,40.0485,40.1941,39.9302,40.1759,240920.0
2021-05-11 14:30:00,44.18,44.18,43.91,43.96,319480.0,40.2032,40.2032,39.9575,40.003,319480.0
2021-05-11 15:00:00,43.99,44.13,43.85,44.09,321320.0,40.0303,40.1577,39.9029,40.1213,321320.0
2021-05-11 15:30:00,44.09,44.12,43.75,44.02,1190500.0,40.1213,40.1486,39.8119,40.0576,1190500.0
2021-05-12 09:30:00,42.93,43.09,42.66,42.7,1485780.0,39.0657,39.2113,38.82,38.8564,1485780.0
2021-05-12 10:00:00,42.67,42.74,42.31,42.31,912250.0,38.8291,38.8928,38.5015,38.5015,912250.0
2021-05-12 10:30:00,42.32,42.54,42.26,42.35,1495880.0,38.5106,38.7108,38.456,38.5379,1495880.0
2021-05-12 11:00:00,42.37,42.51,42.29,42.3,2278860.0,38.5561,38.6835,38.4833,38.4924,2278860.0
2021-05-12 11:30:00,42.29,42.31,42.01,42.06,1130830.0,38.4833,38.5015,38.2285,38.274,1130830.0
2021-05-12 12:00:00,42.05,42.19,41.93,42.07,1678580.0,38.2649,38.3923,38.1558,38.2831,1678580.0
2021-05-12 12:30:00,42.06,42.13,41.91,42.1,547970.0,38.274,38.3377,38.1376,38.3104,547970.0
2021-05-12 13:00:00,42.11,42.32,42.06,42.07,558490.0,38.3195,38.5106,38.274,38.2831,558490.0
2021-05-12 13:30:00,42.07,42.18,42.01,42.06,534140.0,38.2831,38.3832,38.2285,38.274,534140.0
2021-05-12 14:00:00,42.04,42.17,41.99,42.15,677630.0,38.2558,38.3741,38.2104,38.3559,677630.0
2021-05-12 14:30:00,42.13,42.33,42.08,42.21,687560.0,38.3377,38.5197,38.2922,38.4105,687560.0
2021-05-12 15:00:00,42.22,42.24,42.06,42.08,697250.0,38.4196,38.4378,38.274,38.2922,697250.0
2021-05-12 15:30:00,42.09,42.31,42.08,42.24,2549020.0,38.3013,38.5015,38.2922,38.4378,2549020.0
2021-05-13 09:30:00,42.98,43.19,42.88,43.11,1175870.0,39.1112,39.3023,39.0202,39.2295,1175870.0
2021-05-13 10:00:00,43.1,43.44,43.09,43.16,770770.0,39.2204,39.5298,39.2113,39.275,770770.0
2021-05-13 10:30:00,43.17,43.48,43.17,43.31,373220.0,39.2841,39.5662,39.2841,39.4115,373220.0
2021-05-13 11:00:00,43.33,43.33,42.8,42.82,349910.0,39.4297,39.4297,38.9474,38.9656,349910.0
2021-05-13 11:30:00,42.82,42.93,42.66,42.78,371570.0,38.9656,39.0657,38.82,38.9292,371570.0
2021-05-13 12:00:00,42.85,43.12,42.78,43.12,516780.0,38.9929,39.2386,38.9292,39.2386,516780.0
2021-05-13 12:30:00,43.1,43.24,42.88,42.9,368550.0,39.2204,39.3478,39.0202,39.0384,368550.0
2021-05-13 13:00:00,42.91,43.1,42.72,42.8,432190.0,39.0475,39.2204,38.8746,38.9474,432190.0
2021-05-13 13:30:00,42.79,43.0,42.56,42.88,630850.0,38.9383,39.1294,38.729,39.0202,630850.0
2021-05-13 14:00:00,42.92,43.34,42.92,43.31,421710.0,39.0566,39.4388,39.0566,39.4115,421710.0
2021-05-13 14:30:00,43.33,43.45,43.26,43.27,425330.0,39.4297,39.5389,39.366,39.3751,425330.0
2021-05-13 15:00:00,43.27,43.44,43.21,43.29,335040.0,39.3751,39.5298,39.3205,39.3933,335040.0
2021-05-13 15:30:00,43.3,43.41,42.95,43.07,2393440.0,39.4024,39.5025,39.0839,39.1931,2393440.0
2021-05-14 09:30:00,43.64,43.72,43.21,43.55,509380.0,39.7118,39.7846,39.3205,39.6299,509380.0
2021-05-14 10:00:00,43.53,43.84,43.51,43.77,499980.0,39.6117,39.8938,39.5935,39.8301,499980.0
2021-05-14 10:30:00,43.81,43.95,43.81,43.88,488130.0,39.8665,39.9939,39.8665,39.9302,488130.0
2021-05-14 11:00:00,43.92,43.94,43.76,43.86,415540.0,39.9666,39.9848,39.821,39.912,415540.0
2021-05-14 11:30:00,43.87,43.99,43.86,43.96,296870.0,39.9211,40.0303,39.912,40.003,296870.0
2021-05-14 12:00:00,43.95,44.13,43.94,44.07,359850.0,39.9939,40.1577,39.9848,40.1031,359850.0
2021-05-14 12:30:00,44.08,44.18,44.01,44.18,320420.0,40.1122,40.2032,40.0485,40.2032,320420.0
2021-05-14 13:00:00,44.18,44.21,44.16,44.19,324270.0,40.2032,40.2305,40.185,40.2123,324270.0
2021-05-14 13:30:00,44.19,44.21,44.11,44.2,270360.0,40.2123,40.2305,40.1395,40.2214,270360.0
2021-05-14 14:00:00,44.21,44.36,44.19,44.35,455950.0,40.2305,40.367,40.2123,40.3579,455950.0
2021-05-14 14:30:00,44.36,44.51,44.36,44.46,400210.0,40.367,40.5035,40.367,40.458,400210.0
2021-05-14 15:00:00,44.46,44.46,44.18,44.25,489010.0,40.458,40.458,40.2032,40.2669,489010.0
2021-05-14 15:30:00,44.24,44.35,44.11,44.16,1882120.0,40.2578,40.3579,40.1395,40.185,1882120.0
2021-05-17 09:30:00,44.21,44.21,43.32,43.38,874510.0,40.2305,40.2305,39.4206,39.4752,874510.0
2021-05-17 10:00:00,43.38,43.67,43.28,43.56,319530.0,39.4752,39.7391,39.3842,39.639,319530.0
2021-05-17 10:30:00,43.49,43.81,43.36,43.58,323590.0,39.5753,39.8665,39.457,39.6572,323590.0
2021-05-17 11:00:00,43.66,43.66,43.43,43.53,350400.0,39.73,39.73,39.5207,39.6117,350400.0
2021-05-17 11:30:00,43.56,43.7,43.42,43.49,1731570.0,39.639,39.7664,39.5116,39.5753,1731570.0
2021-05-17 12:00:00,43.49,43.63,43.47,43.59,157780.0,39.5753,39.7027,39.5571,39.6663,157780.0
2021-05-17 12:30:00,43.56,43.69,43.49,43.51,1672520.0,39.639,39.7573,39.5753,39.5935,1672520.0
2021-05-17 13:00:00,43.49,43.58,43.38,43.46,217790.0,39.5753,39.6572,39.4752,39.548,217790.0
2021-05-17 13:30:00,43.45,43.52,43.29,43.49,192820.0,39.5389,39.6026,39.3933,39.5753,192820.0
2021-05-17 14:00:00,43.44,43.65,43.42,43.62,327620.0,39.5298,39.7209,39.5116,39.6936,327620.0
2021-05-17 14:30:00,43.62,43.84,43.6,43.82,408470.0,39.6936,39.8938,39.6754,39.8756,408470.0
2021-05-17 15:00:00,43.82,43.96,43.73,43.76,340950.0,39.8756,40.003,39.7937,39.821,340950.0
2021-05-17 15:30:00,43.76,44.01,43.76,43.99,977570.0,39.821,40.0485,39.821,40.0303,977570.0
2021-05-18 09:30:00,44.39,44.44,43.96,44.16,746560.0,40.3943,40.4398,40.003,40.185,746560.0
2021-05-18 10:00:00,44.14,44.3,44.06,44.22,284830.0,40.1668,40.3124,40.094,40.2396,284830.0
2021-05-18 10:30:00,44.23,44.27,43.95,44.03,337790.0,40.2487,40.2851,39.9939,40.0667,337790.0
2021-05-18 11:00:00,44.04,44.13,43.88,43.89,351270.0,40.0758,40.1577,39.9302,39.9393,351270.0
2021-05-18 11:30:00,43.89,43.9,43.72,43.81,299040.0,39.9393,39.9484,39.7846,39.8665,299040.0
2021-05-18 12:00:00,43.82,44.03,43.79,44.03,175290.0,39.8756,40.0667,39.8483,40.0667,175290.0
2021-05-18 12:30:00,44.03,44.16,44.02,44.11,4602110.0,40.0667,40.185,40.0576,40.1395,4602110.0
2021-05-18 13:00:00,44.11,44.11,43.93,44.03,174330.0,40.1395,40.1395,39.9757,40.0667,174330.0
2021-05-18 13:30:00,44.05,44.06,43.94,43.96,179160.0,40.0849,40.094,39.9848,40.003,179160.0
2021-05-18 14:00:00,43.97,44.0,43.84,43.84,264360.0,40.0121,40.0394,39.8938,39.8938,264360.0
2021-05-18 14:30:00,43.87,43.88,43.59,43.67,276970.0,39.9211,39.9302,39.6663,39.7391,276970.0
2021-05-18 15:00:00,43.67,43.76,43.61,43.74,476530.0,39.7391,39.821,39.6845,39.8028,476530.0
2021-05-18 15:30:00,43.74,43.8,43.33,43.39,1479660.0,39.8028,39.8574,39.4297,39.4843,1479660.0
2021-05-19 09:30:00,42.6,42.98,42.57,42.87,1131060.0,38.7654,39.1112,38.7381,39.0111,1131060.0
2021-05-19 10:00:00,42.84,43.25,42.76,43.21,434140.0,38.9838,39.3569,38.911,39.3205,434140.0
2021-05-19 10:30:00,43.19,43.54,43.12,43.49,644890.0,39.3023,39.6208,39.2386,39.5753,644890.0
2021-05-19 11:00:00,43.47,43.64,43.35,43.62,347210.0,39.5571,39.7118,39.4479,39.6936,347210.0
2021-05-19 11:30:00,43.61,43.61,43.41,43.54,284490.0,39.6845,39.6845,39.5025,39.6208,284490.0
2021-05-19 12:00:00,43.53,43.81,43.48,43.71,299490.0,39.6117,39.8665,39.5662,39.7755,299490.0
2021-05-19 12:30:00,43.71,43.8,43.64,43.74,283970.0,39.7755,39.8574,39.7118,39.8028,283970.0
2021-05-19 13:00:00,43.74,44.04,43.74,43.9,459480.0,39.8028,40.0758,39.8028,39.9484,459480.0
2021-05-19 13:30:00,43.91,43.91,43.71,43.79,1882360.0,39.9575,39.9575,39.7755,39.8483,1882360.0
2021-05-19 14:00:00,43.78,44.25,43.65,44.16,928510.0,39.8392,40.2669,39.7209,40.185,928510.0
2021-05-19 14:30:00,44.18,44.25,43.79,43.91,430940.0,40.2032,40.2669,39.8483,39.9575,430940.0
2021-05-19 15:00:00,43.86,44.11,43.77,44.07,373530.0,39.912,40.1395,39.8301,40.1031,373530.0
2021-05-19 15:30:00,44.07,44.22,43.77,44.17,1840140.0,40.1031,40.2396,39.8301,40.1941,1840140.0
2021-05-20 09:30:00,44.57,45.44,44.53,45.35,1931620.0,40.5581,41.3498,40.5217,41.2679,1931620.0
2021-05-20 10:00:00,45.31,45.53,45.22,45.5,877610.0,41.2315,41.4317,41.1496,41.4044,877610.0
2021-05-20 10:30:00,45.52,45.77,45.46,45.67,797450.0,41.4226,41.6501,41.368,41.5591,797450.0
2021-05-20 11:00:00,45.67,45.93,45.65,45.78,1086020.0,41.5591,41.7957,41.5409,41.6592,1086020.0
2021-05-20 11:30:00,45.83,45.88,45.71,45.79,437010.0,41.7047,41.7502,41.5955,41.6683,437010.0
2021-05-20 12:00:00,45.81,45.82,45.62,45.67,2083760.0,41.6865,41.6956,41.5136,41.5591,2083760.0
2021-05-20 12:30:00,45.68,45.78,45.58,45.67,507800.0,41.5682,41.6592,41.4772,41.5591,507800.0
2021-05-20 13:00:00,45.64,45.7,45.61,45.67,278530.0,41.5318,41.5864,41.5045,41.5591,278530.0
2021-05-20 13:30:00,45.67,45.72,45.48,45.55,407930.0,41.5591,41.6046,41.3862,41.4499,407930.0
2021-05-20 14:00:00,45.56,45.7,45.54,45.7,225260.0,41.459,41.5864,41.4408,41.5864,225260.0
2021-05-20 14:30:00,45.69,45.76,45.64,45.71,439010.0,41.5773,41.641,41.5318,41.5955,439010.0
2021-05-20 15:00:00,45.69,45.71,45.57,45.61,427700.0,41.5773,41.5955,41.4681,41.5045,427700.0
2021-05-20 15:30:00,45.6,45.67,45.44,45.51,1697430.0,41.4954,41.5591,41.3498,41.4135,1697430.0
2021-05-21 09:30:00,45.8,45.8,45.32,45.71,1236730.0,41.6774,41.6774,41.2406,41.5955,1236730.0
2021-05-21 10:00:00,45.73,45.76,45.25,45.26,315930.0,41.6137,41.641,41.1769,41.186,315930.0
2021-05-21 10:30:00,45.26,45.42,45.08,45.22,211260.0,41.186,41.3316,41.0222,41.1496,211260.0
2021-05-21 11:00:00,45.24,45.24,45.02,45.03,174410.0,41.1678,41.1678,40.9676,40.9767,174410.0
2021-05-21 11:30:00,45.03,45.12,44.94,44.98,173690.0,40.9767,41.0586,40.8948,40.9312,173690.0
2021-05-21 12:00:00,44.97,45.08,44.93,45.01,157260.0,40.9221,41.0222,40.8857,40.9585,157260.0
2021-05-21 12:30:00,45.03,45.18,45.03,45.18,2021790.0,40.9767,41.1132,40.9767,41.1132,2021790.0
2021-05-21 13:00:00,45.17,45.26,45.17,45.25,200400.0,41.1041,41.186,41.1041,41.1769,200400.0
2021-05-21 13:30:00,45.24,45.32,45.23,45.25,99530.0,41.1678,41.2406,41.1587,41.1769,99530.0
2021-05-21 14:00:00,45.28,45.35,45.22,45.22,118070.0,41.2042,41.2679,41.1496,41.1496,118070.0
2021-05-21 14:30:00,45.23,45.31,45.15,45.18,307660.0,41.1587,41.2315,41.0859,41.1132,307660.0
2021-05-21 15:00:00,45.18,45.28,45.14,45.25,177670.0,41.1132,41.2042,41.0768,41.1769,177670.0
2021-05-21 15:30:00,45.25,45.25,45.02,45.12,1017140.0,41.1769,41.1769,40.9676,41.0586,1017140.0
2021-05-24 09:30:00,45.69,45.96,45.64,45.87,830380.0,41.5773,41.823,41.5318,41.7411,830380.0
2021-05-24 10:00:00,45.89,46.08,45.83,45.96,558140.0,41.7593,41.9322,41.7047,41.823,558140.0
2021-05-24 10:30:00,45.98,46.05,45.92,45.92,211310.0,41.8412,41.9049,41.7866,41.7866,211310.0
2021-05-24 11:00:00,45.98,46.12,45.93,46.06,289380.0,41.8412,41.9686,41.7957,41.914,289380.0
2021-05-24 11:30:00,46.07,46.08,46.0,46.02,221650.0,41.9231,41.9322,41.8594,41.8776,221650.0
2021-05-24 12:00:00,46.02,46.04,45.96,45.98,138820.0,41.8776,41.8958,41.823,41.8412,138820.0
2021-05-24 12:30:00,45.98,46.02,45.97,45.98,182500.0,41.8412,41.8776,41.8321,41.8412,182500.0
2021-05-24 13:00:00,45.99,46.09,45.99,46.08,261090.0,41.8503,41.9413,41.8503,41.9322,261090.0
2021-05-24 13:30:00,46.08,46.17,46.08,46.11,190820.0,41.9322,42.0141,41.9322,41.9595,190820.0
2021-05-24 14:00:00,46.11,46.22,46.11,46.18,292630.0,41.9595,42.0596,41.9595,42.0232,292630.0
2021-05-24 14:30:00,46.21,46.24,46.13,46.13,472430.0,42.0505,42.0778,41.9777,41.9777,472430.0
2021-05-24 15:00:00,46.11,46.16,46.05,46.13,443800.0,41.9595,42.005,41.9049,41.9777,443800.0
2021-05-24 15:30:00,46.14,46.14,45.9,45.92,1708350.0,41.9868,41.9868,41.7684,41.7866,1708350.0
2021-05-25 09:30:00,46.19,46.3,45.77,45.84,872570.0,42.0323,42.1324,41.6501,41.7138,872570.0
2021-05-25 10:00:00,45.82,45.97,45.79,45.88,307020.0,41.6956,41.8321,41.6683,41.7502,307020.0
2021-05-25 10:30:00,45.89,46.02,45.74,45.98,334070.0,41.7593,41.8776,41.6228,41.8412,334070.0
2021-05-25 11:00:00,45.99,46.02,45.67,45.67,241830.0,41.8503,41.8776,41.5591,41.5591,241830.0
2021-05-25 11:30:00,45.71,45.92,45.65,45.92,206850.0,41.5955,41.7866,41.5409,41.7866,206850.0
2021-05-25 12:00:00,45.9,45.91,45.82,45.84,111910.0,41.7684,41.7775,41.6956,41.7138,111910.0
2021-05-25 12:30:00,45.86,45.9,45.78,45.85,81320.0,41.732,41.7684,41.6592,41.7229,81320.0
2021-05-25 13:00:00,45.83,45.94,45.73,45.94,163100.0,41.7047,41.8048,41.6137,41.8048,163100.0
2021-05-25 13:30:00,45.92,45.96,45.86,45.93,120630.0,41.7866,41.823,41.732,41.7957,120630.0
2021-05-25 14:00:00,45.93,46.01,45.83,45.99,214320.0,41.7957,41.8685,41.7047,41.8503,214320.0
2021-05-25 14:30:00,45.98,46.03,45.92,45.96,265470.0,41.8412,41.8867,41.7866,41.823,265470.0
2021-05-25 15:00:00,45.96,45.97,45.84,45.9,257210.0,41.823,41.8321,41.7138,41.7684,257210.0
2021-05-25 15:30:00,45.89,46.0,45.83,45.97,899470.0,41.7593,41.8594,41.7047,41.8321,899470.0
2021-05-26 09:30:00,46.15,46.21,45.74,45.74,704930.0,41.9959,42.0505,41.6228,41.6228,704930.0
2021-05-26 10:00:00,45.74,45.87,45.66,45.84,287160.0,41.6228,41.7411,41.55,41.7138,287160.0
2021-05-26 10:30:00,45.85,45.94,45.81,45.82,244100.0,41.7229,41.8048,41.6865,41.6956,244100.0
2021-05-26 11:00:00,45.81,45.83,45.64,45.67,222360.0,41.6865,41.7047,41.5318,41.5591,222360.0
2021-05-26 11:30:00,45.68,45.84,45.55,45.83,259180.0,41.5682,41.7138,41.4499,41.7047,259180.0
2021-05-26 12:00:00,45.83,45.89,45.82,45.87,180470.0,41.7047,41.7593,41.6956,41.7411,180470.0
2021-05-26 12:30:00,45.87,45.94,45.87,45.92,308010.0,41.7411,41.8048,41.7411,41.7866,308010.0
2021-05-26 13:00:00,45.93,45.94,45.76,45.81,182430.0,41.7957,41.8048,41.641,41.6865,182430.0
2021-05-26 13:30:00,45.83,45.87,45.77,45.86,205900.0,41.7047,41.7411,41.6501,41.732,205900.0
2021-05-26 14:00:00,45.86,45.97,45.86,45.96,324780.0,41.732,41.8321,41.732,41.823,324780.0
2021-05-26 14:30:00,45.97,45.98,45.87,45.9,103820.0,41.8321,41.8412,41.7411,41.7684,103820.0
2021-05-26 15:00:00,45.9,46.02,45.87,45.98,308960.0,41.7684,41.8776,41.7411,41.8412,308960.0
2021-05-26 15:30:00,45.99,46.09,45.92,46.07,1032860.0,41.8503,41.9413,41.7866,41.9231,1032860.0
2021-05-27 09:30:00,46.0,46.18,45.96,46.08,465670.0,41.8594,42.0232,41.823,41.9322,465670.0
2021-05-27 10:00:00,46.06,46.37,46.01,46.34,303810.0,41.914,42.1961,41.8685,42.1688,303810.0
2021-05-27 10:30:00,46.35,46.54,46.3,46.44,472800.0,42.1779,42.3508,42.1324,42.2598,472800.0
2021-05-27 11:00:00,46.45,46.7,46.44,46.56,549270.0,42.2689,42.4964,42.2598,42.369,549270.0
2021-05-27 11:30:00,46.54,46.67,46.5,46.66,429560.0,42.3508,42.4691,42.3144,42.46,429560.0
2021-05-27 12:00:00,46.66,46.67,46.61,46.61,331550.0,42.46,42.4691,42.4145,42.4145,331550.0
2021-05-27 12:30:00,46.64,46.65,46.54,46.56,450140.0,42.4418,42.4509,42.3508,42.369,450140.0
2021-05-27 13:00:00,46.58,46.66,46.55,46.6,327680.0,42.3872,42.46,42.3599,42.4054,327680.0
2021-05-27 13:30:00,46.6,46.63,46.52,46.61,252000.0,42.4054,42.4327,42.3326,42.4145,252000.0
2021-05-27 14:00:00,46.6,46.61,46.47,46.56,354840.0,42.4054,42.4145,42.2871,42.369,354840.0
2021-05-27 14:30:00,46.55,46.62,46.52,46.56,622700.0,42.3599,42.4236,42.3326,42.369,622700.0
2021-05-27 15:00:00,46.57,46.61,46.47,46.57,371170.0,42.3781,42.4145,42.2871,42.3781,371170.0
2021-05-27 15:30:00,46.58,46.84,46.52,46.78,2593960.0,42.3872,42.6238,42.3326,42.5692,2593960.0
2021-05-28 09:30:00,47.0,47.2,46.8,47.06,1049290.0,42.7694,42.9514,42.5874,42.824,1049290.0
2021-05-28 10:00:00,47.04,47.04,46.77,46.8,337050.0,42.8058,42.8058,42.5601,42.5874,337050.0
2021-05-28 10:30:00,46.79,46.96,46.79,46.92,210140.0,42.5783,42.733,42.5783,42.6966,210140.0
2021-05-28 11:00:00,46.94,47.2,46.93,47.19,412320.0,42.7148,42.9514,42.7057,42.9423,412320.0
2021-05-28 11:30:00,47.19,47.3,47.16,47.24,716700.0,42.9423,43.0424,42.915,42.9878,716700.0
2021-05-28 12:00:00,47.24,47.33,47.21,47.24,321600.0,42.9878,43.0697,42.9605,42.9878,321600.0
2021-05-28 12:30:00,47.24,47.27,47.18,47.24,229870.0,42.9878,43.0151,42.9332,42.9878,229870.0
2021-05-28 13:00:00,47.25,47.29,47.2,47.21,291230.0,42.9969,43.0333,42.9514,42.9605,291230.0
2021-05-28 13:30:00,47.21,47.25,47.13,47.15,503910.0,42.9605,42.9969,42.8877,42.9059,503910.0
2021-05-28 14:00:00,47.16,47.26,47.15,47.23,478930.0,42.915,43.006,42.9059,42.9787,478930.0
2021-05-28 14:30:00,47.25,47.28,47.2,47.24,190590.0,42.9969,43.0242,42.9514,42.9878,190590.0
2021-05-28 15:00:00,47.23,47.36,47.17,47.36,648820.0,42.9787,43.097,42.9241,43.097,648820.0
2021-05-28 15:30:00,47.34,47.46,47.15,47.25,3768160.0,43.0788,43.188,42.9059,42.9969,3768160.0
2021-06-01 09:30:00,47.54,47.8,47.5,47.58,679850.0,43.2608,43.4974,43.2244,43.2972,679850.0
2021-06-01 10:00:00,47.6,47.63,47.13,47.33,648710.0,43.3154,43.3427,42.8877,43.0697,648710.0
2021-06-01 10:30:00,47.35,47.41,46.72,46.82,746690.0,43.0879,43.1425,42.5146,42.6056,746690.0
2021-06-01 11:00:00,46.84,47.04,46.8,47.02,357850.0,42.6238,42.8058,42.5874,42.7876,357850.0
2021-06-01 11:30:00,47.02,47.12,46.97,47.11,267600.0,42.7876,42.8786,42.7421,42.8695,267600.0
2021-06-01 12:00:00,47.12,47.12,47.01,47.06,228450.0,42.8786,42.8786,42.7785,42.824,228450.0
2021-06-01 12:30:00,47.06,47.06,46.84,46.89,222480.0,42.824,42.824,42.6238,42.6693,222480.0
2021-06-01 13:00:00,46.87,46.94,46.77,46.92,298960.0,42.6511,42.7148,42.5601,42.6966,298960.0
2021-06-01 13:30:00,46.92,46.97,46.89,46.95,185710.0,42.6966,42.7421,42.6693,42.7239,185710.0
2021-06-01 14:00:00,46.93,47.03,46.85,47.01,241860.0,42.7057,42.7967,42.6329,42.7785,241860.0
2021-06-01 14:30:00,47.01,47.18,46.99,47.18,440070.0,42.7785,42.9332,42.7603,42.9332,440070.0
2021-06-01 15:00:00,47.19,47.2,47.02,47.02,322830.0,42.9423,42.9514,42.7876,42.7876,322830.0
2021-06-01 15:30:00,47.02,47.03,46.78,46.86,1564650.0,42.7876,42.7967,42.5692,42.642,1564650.0
2021-06-02 09:30:00,47.18,47.63,46.95,47.4,1175010.0,42.9332,43.3427,42.7239,43.1334,1175010.0
2021-06-02 10:00:00,47.39,47.6,47.31,47.58,395470.0,43.1243,43.3154,43.0515,43.2972,395470.0
2021-06-02 10:30:00,47.58,47.77,47.48,47.51,489720.0,43.2972,43.4701,43.2062,43.2335,489720.0
2021-06-02 11:00:00,47.54,47.57,47.42,47.51,286140.0,43.2608,43.2881,43.1516,43.2335,286140.0
2021-06-02 11:30:00,47.5,47.58,47.45,47.5,445770.0,43.2244,43.2972,43.1789,43.2244,445770.0
2021-06-02 12:00:00,47.5,47.56,47.25,47.28,290820.0,43.2244,43.279,42.9969,43.0242,290820.0
2021-06-02 12:30:00,47.28,47.37,47.26,47.29,449060.0,43.0242,43.1061,43.006,43.0333,449060.0
2021-06-02 13:00:00,47.29,47.35,47.1,47.14,261330.0,43.0333,43.0879,42.8604,42.8968,261330.0
2021-06-02 13:30:00,47.14,47.27,47.13,47.2,225940.0,42.8968,43.0151,42.8877,42.9514,225940.0
2021-06-02 14:00:00,47.2,47.3,47.12,47.25,350030.0,42.9514,43.0424,42.8786,42.9969,350030.0
2021-06-02 14:30:00,47.27,47.27,47.19,47.24,408010.0,43.0151,43.0151,42.9423,42.9878,408010.0
2021-06-02 15:00:00,47.23,47.29,47.18,47.27,288560.0,42.9787,43.0333,42.9332,43.0151,288560.0
2021-06-02 15:30:00,47.27,47.43,47.23,47.38,1124850.0,43.0151,43.1607,42.9787,43.1152,1124850.0
2021-06-03 09:30:00,46.88,46.97,46.33,46.37,1084860.0,42.6602,42.7421,42.1597,42.1961,1084860.0
2021-06-03 10:00:00,46.36,46.75,46.35,46.6,506020.0,42.187,42.5419,42.1779,42.4054,506020.0
2021-06-03 10:30:00,46.56,46.82,46.43,46.82,1013210.0,42.369,42.6056,42.2507,42.6056,1013210.0
2021-06-03 11:00:00,46.81,46.98,46.77,46.87,705390.0,42.5965,42.7512,42.5601,42.6511,705390.0
2021-06-03 11:30:00,46.85,46.88,46.66,46.75,405550.0,42.6329,42.6602,42.46,42.5419,405550.0
2021-06-03 12:00:00,46.77,46.81,46.59,46.71,234910.0,42.5601,42.5965,42.3963,42.5055,234910.0
2021-06-03 12:30:00,46.7,46.83,46.6,46.81,439240.0,42.4964,42.6147,42.4054,42.5965,439240.0
2021-06-03 13:00:00,46.79,46.93,46.75,46.92,448430.0,42.5783,42.7057,42.5419,42.6966,448430.0
2021-06-03 13:30:00,46.91,46.91,46.82,46.84,383790.0,42.6875,42.6875,42.6056,42.6238,383790.0
2021-06-03 14:00:00,46.84,46.87,46.68,46.72,474670.0,42.6238,42.6511,42.4782,42.5146,474670.0
2021-06-03 14:30:00,46.74,46.83,46.7,46.7,352210.0,42.5328,42.6147,42.4964,42.4964,352210.0
2021-06-03 15:00:00,46.71,46.83,46.67,46.76,742230.0,42.5055,42.6147,42.4691,42.551,742230.0
2021-06-03 15:30:00,46.78,46.83,46.48,46.48,2679460.0,42.5692,42.6147,42.2962,42.2962,2679460.0
2021-06-04 09:30:00,46.99,47.59,46.95,47.52,2654940.0,42.7603,43.3063,42.7239,43.2426,2654940.0
2021-06-04 10:00:00,47.51,47.84,47.48,47.58,1276300.0,43.2335,43.5338,43.2062,43.2972,1276300.0
2021-06-04 10:30:00,47.58,47.75,47.51,47.61,687210.0,43.2972,43.4519,43.2335,43.3245,687210.0
2021-06-04 11:00:00,47.58,47.72,47.5,47.65,319190.0,43.2972,43.4246,43.2244,43.3609,319190.0
2021-06-04 11:30:00,47.65,47.65,47.38,47.41,468330.0,43.3609,43.3609,43.1152,43.1425,468330.0
2021-06-04 12:00:00,47.41,47.44,47.31,47.33,343300.0,43.1425,43.1698,43.0515,43.0697,343300.0
2021-06-04 12:30:00,47.33,47.46,47.33,47.46,417820.0,43.0697,43.188,43.0697,43.188,417820.0
2021-06-04 13:00:00,47.46,47.47,47.31,47.34,325520.0,43.188,43.1971,43.0515,43.0788,325520.0
2021-06-04 13:30:00,47.35,47.5,47.3,47.46,254530.0,43.0879,43.2244,43.0424,43.188,254530.0
2021-06-04 14:00:00,47.46,47.6,47.45,47.49,335470.0,43.188,43.3154,43.1789,43.2153,335470.0
2021-06-04 14:30:00,47.51,47.53,47.41,47.42,352480.0,43.2335,43.2517,43.1425,43.1516,352480.0
2021-06-04 15:00:00,47.42,47.5,47.41,47.49,535910.0,43.1516,43.2244,43.1425,43.2153,535910.0
2021-06-04 15:30:00,47.49,47.58,47.4,47.5,2013120.0,43.2153,43.2972,43.1334,43.2244,2013120.0
2021-06-07 09:30:00,47.33,47.45,46.87,46.88,1045100.0,43.0697,43.1789,42.6511,42.6602,1045100.0
2021-06-07 10:00:00,46.88,46.92,46.59,46.63,987570.0,42.6602,42.6966,42.3963,42.4327,987570.0
2021-06-07 10:30:00,46.65,46.77,46.55,46.73,971950.0,42.4509,42.5601,42.3599,42.5237,971950.0
2021-06-07 11:00:00,46.71,46.71,46.35,46.4,967100.0,42.5055,42.5055,42.1779,42.2234,967100.0
2021-06-07 11:30:00,46.4,46.46,46.27,46.4,794260.0,42.2234,42.278,42.1051,42.2234,794260.0
2021-06-07 12:00:00,46.4,46.49,46.33,46.46,681210.0,42.2234,42.3053,42.1597,42.278,681210.0
2021-06-07 12:30:00,46.47,46.51,46.41,46.43,418290.0,42.2871,42.3235,42.2325,42.2507,418290.0
2021-06-07 13:00:00,46.44,46.46,46.31,46.37,557980.0,42.2598,42.278,42.1415,42.1961,557980.0
2021-06-07 13:30:00,46.37,46.4,46.25,46.28,771750.0,42.1961,42.2234,42.0869,42.1142,771750.0
2021-06-07 14:00:00,46.27,46.36,46.27,46.35,574780.0,42.1051,42.187,42.1051,42.1779,574780.0
2021-06-07 14:30:00,46.35,46.49,46.32,46.48,397730.0,42.1779,42.3053,42.1506,42.2962,397730.0
2021-06-07 15:00:00,46.47,46.57,46.42,46.51,554680.0,42.2871,42.3781,42.2416,42.3235,554680.0
2021-06-07 15:30:00,46.51,46.55,46.37,46.38,3594270.0,42.3235,42.3599,42.1961,42.2052,3594270.0
2021-06-08 09:30:00,46.81,47.24,46.66,46.83,1228240.0,42.5965,42.9878,42.46,42.6147,1228240.0
2021-06-08 10:00:00,46.85,46.88,46.54,46.55,516950.0,42.6329,42.6602,42.3508,42.3599,516950.0
2021-06-08 10:30:00,46.54,46.73,46.51,46.58,351210.0,42.3508,42.5237,42.3235,42.3872,351210.0
2021-06-08 11:00:00,46.6,46.68,46.43,46.47,320600.0,42.4054,42.4782,42.2507,42.2871,320600.0
2021-06-08 11:30:00,46.49,46.55,46.41,46.46,660860.0,42.3053,42.3599,42.2325,42.278,660860.0
2021-06-08 12:00:00,46.46,46.61,46.45,46.55,263450.0,42.278,42.4145,42.2689,42.3599,263450.0
2021-06-08 12:30:00,46.6,46.62,46.51,46.59,236160.0,42.4054,42.4236,42.3235,42.3963,236160.0
2021-06-08 13:00:00,46.59,46.61,46.42,46.44,264060.0,42.3963,42.4145,42.2416,42.2598,264060.0
2021-06-08 13:30:00,46.44,46.5,46.41,46.42,396620.0,42.2598,42.3144,42.2325,42.2416,396620.0
2021-06-08 14:00:00,46.42,46.48,46.42,46.46,468060.0,42.2416,42.2962,42.2416,42.278,468060.0
2021-06-08 14:30:00,46.46,46.5,46.41,46.48,460660.0,42.278,42.3144,42.2325,42.2962,460660.0
2021-06-08 15:00:00,46.49,46.49,46.36,46.4,548050.0,42.3053,42.3053,42.187,42.2234,548050.0
2021-06-08 15:30:00,46.4,46.47,46.35,46.35,1653870.0,42.2234,42.2871,42.1779,42.1779,1653870.0
2021-06-09 09:30:00,46.66,46.72,46.22,46.48,587350.0,42.46,42.5146,42.0596,42.2962,587350.0
2021-06-09 10:00:00,46.53,46.53,46.36,46.39,229360.0,42.3417,42.3417,42.187,42.2143,229360.0
2021-06-09 10:30:00,46.41,46.45,46.17,46.35,558710.0,42.2325,42.2689,42.0141,42.1779,558710.0
2021-06-09 11:00:00,46.36,46.5,46.35,46.45,246980.0,42.187,42.3144,42.1779,42.2689,246980.0
2021-06-09 11:30:00,46.46,46.5,46.37,46.45,207920.0,42.278,42.3144,42.1961,42.2689,207920.0
2021-06-09 12:00:00,46.44,46.54,46.41,46.49,505160.0,42.2598,42.3508,42.2325,42.3053,505160.0
2021-06-09 12:30:00,46.49,46.53,46.47,46.5,152920.0,42.3053,42.3417,42.2871,42.3144,152920.0
2021-06-09 13:00:00,46.52,46.6,46.5,46.55,289400.0,42.3326,42.4054,42.3144,42.3599,289400.0
2021-06-09 13:30:00,46.55,46.56,46.49,46.49,222990.0,42.3599,42.369,42.3053,42.3053,222990.0
2021-06-09 14:00:00,46.5,46.55,46.48,46.53,143980.0,42.3144,42.3599,42.2962,42.3417,143980.0
2021-06-09 14:30:00,46.54,46.55,46.41,46.43,283570.0,42.3508,42.3599,42.2325,42.2507,283570.0
2021-06-09 15:00:00,46.43,46.53,46.4,46.49,476850.0,42.2507,42.3417,42.2234,42.3053,476850.0
2021-06-09 15:30:00,46.49,46.5,46.37,46.39,1077100.0,42.3053,42.3144,42.1961,42.2143,1077100.0
2021-06-10 09:30:00,46.49,46.84,46.26,46.75,833530.0,42.3053,42.6238,42.096,42.5419,833530.0
2021-06-10 10:00:00,46.77,46.82,46.52,46.54,243250.0,42.5601,42.6056,42.3326,42.3508,243250.0
2021-06-10 10:30:00,46.56,46.57,46.02,46.21,300780.0,42.369,42.3781,41.8776,42.0505,300780.0
2021-06-10 11:00:00,46.19,46.3,46.13,46.3,177280.0,42.0323,42.1324,41.9777,42.1324,177280.0
2021-06-10 11:30:00,46.31,46.36,46.17,46.33,292550.0,42.1415,42.187,42.0141,42.1597,292550.0
2021-06-10 12:00:00,46.33,46.41,46.29,46.37,419360.0,42.1597,42.2325,42.1233,42.1961,419360.0
2021-06-10 12:30:00,46.37,46.46,46.35,46.45,203430.0,42.1961,42.278,42.1779,42.2689,203430.0
2021-06-10 13:00:00,46.47,46.54,46.41,46.47,319710.0,42.2871,42.3508,42.2325,42.2871,319710.0
2021-06-10 13:30:00,46.49,46.63,46.42,46.63,296230.0,42.3053,42.4327,42.2416,42.4327,296230.0
2021-06-10 14:00:00,46.63,46.79,46.61,46.76,479130.0,42.4327,42.5783,42.4145,42.551,479130.0
2021-06-10 14:30:00,46.79,46.89,46.72,46.87,563730.0,42.5783,42.6693,42.5146,42.6511,563730.0
2021-06-10 15:00:00,46.86,46.93,46.79,46.86,671470.0,42.642,42.7057,42.5783,42.642,671470.0
2021-06-10 15:30:00,46.86,46.95,46.81,46.87,1642080.0,42.642,42.7239,42.5965,42.6511,1642080.0
2021-06-11 09:30:00,46.92,47.05,46.71,46.82,696270.0,42.6966,42.8149,42.5055,42.6056,696270.0
2021-06-11 10:00:00,46.83,47.18,46.82,47.14,448410.0,42.6147,42.9332,42.6056,42.8968,448410.0
2021-06-11 10:30:00,47.15,47.21,47.05,47.09,677900.0,42.9059,42.9605,42.8149,42.8513,677900.0
2021-06-11 11:00:00,47.09,47.15,46.98,47.12,247360.0,42.8513,42.9059,42.7512,42.8786,247360.0
2021-06-11 11:30:00,47.09,47.11,47.04,47.08,243400.0,42.8513,42.8695,42.8058,42.8422,243400.0
2021-06-11 12:00:00,47.08,47.14,47.0,47.01,217770.0,42.8422,42.8968,42.7694,42.7785,217770.0
2021-06-11 12:30:00,47.02,47.05,46.93,46.98,269290.0,42.7876,42.8149,42.7057,42.7512,269290.0
2021-06-11 13:00:00,47.0,47.0,46.86,46.89,239290.0,42.7694,42.7694,42.642,42.6693,239290.0
2021-06-11 13:30:00,46.89,47.01,46.88,47.0,257470.0,42.6693,42.7785,42.6602,42.7694,257470.0
2021-06-11 14:00:00,47.01,47.14,47.01,47.13,311230.0,42.7785,42.8968,42.7785,42.8877,311230.0
2021-06-11 14:30:00,47.11,47.11,47.01,47.04,300210.0,42.8695,42.8695,42.7785,42.8058,300210.0
2021-06-11 15:00:00,47.04,47.04,46.97,47.01,333620.0,42.8058,42.8058,42.7421,42.7785,333620.0
2021-06-11 15:30:00,47.01,47.13,46.94,47.07,1792070.0,42.7785,42.8877,42.7148,42.8331,1792070.0
2021-06-14 09:30:00,47.07,47.07,46.68,46.8,789750.0,42.8331,42.8331,42.4782,42.5874,789750.0
2021-06-14 10:00:00,46.8,46.8,46.61,46.66,328020.0,42.5874,42.5874,42.4145,42.46,328020.0
2021-06-14 10:30:00,46.68,46.76,46.63,46.71,286110.0,42.4782,42.551,42.4327,42.5055,286110.0
2021-06-14 11:00:00,46.74,46.9,46.72,46.9,326620.0,42.5328,42.6784,42.5146,42.6784,326620.0
2021-06-14 11:30:00,46.91,47.04,46.9,47.04,185210.0,42.6875,42.8058,42.6784,42.8058,185210.0
2021-06-14 12:00:00,47.06,47.44,47.06,47.32,369280.0,42.824,43.1698,42.824,43.0606,369280.0
2021-06-14 12:30:00,47.3,47.32,47.25,47.28,149680.0,43.0424,43.0606,42.9969,43.0242,149680.0
2021-06-14 13:00:00,47.27,47.35,47.26,47.32,157280.0,43.0151,43.0879,43.006,43.0606,157280.0
2021-06-14 13:30:00,47.32,47.36,47.28,47.29,225900.0,43.0606,43.097,43.0242,43.0333,225900.0
2021-06-14 14:00:00,47.3,47.31,47.16,47.17,274390.0,43.0424,43.0515,42.915,42.9241,274390.0
2021-06-14 14:30:00,47.17,47.27,47.17,47.26,123330.0,42.9241,43.0151,42.9241,43.006,123330.0
2021-06-14 15:00:00,47.24,47.27,47.19,47.24,226310.0,42.9878,43.0151,42.9423,42.9878,226310.0
2021-06-14 15:30:00,47.24,47.59,47.2,47.58,1792110.0,42.9878,43.3063,42.9514,43.2972,1792110.0
2021-06-15 09:30:00,47.66,47.66,47.38,47.57,554870.0,43.37,43.37,43.1152,43.2881,554870.0
2021-06-15 10:00:00,47.58,47.64,47.3,47.3,308380.0,43.2972,43.3518,43.0424,43.0424,308380.0
2021-06-15 10:30:00,47.3,47.43,47.3,47.39,171170.0,43.0424,43.1607,43.0424,43.1243,171170.0
2021-06-15 11:00:00,47.38,47.43,47.24,47.24,245010.0,43.1152,43.1607,42.9878,42.9878,245010.0
2021-06-15 11:30:00,47.26,47.31,47.16,47.31,244200.0,43.006,43.0515,42.915,43.0515,244200.0
2021-06-15 12:00:00,47.33,47.36,47.27,47.3,165190.0,43.0697,43.097,43.0151,43.0424,165190.0
2021-06-15 12:30:00,47.3,47.33,47.19,47.23,113730.0,43.0424,43.0697,42.9423,42.9787,113730.0
2021-06-15 13:00:00,47.21,47.29,47.13,47.13,143400.0,42.9605,43.0333,42.8877,42.8877,143400.0
2021-06-15 13:30:00,47.12,47.2,47.12,47.15,164530.0,42.8786,42.9514,42.8786,42.9059,164530.0
2021-06-15 14:00:00,47.16,47.22,46.86,47.01,242670.0,42.915,42.9696,42.642,42.7785,242670.0
2021-06-15 14:30:00,46.98,47.05,46.92,47.03,299710.0,42.7512,42.8149,42.6966,42.7967,299710.0
2021-06-15 15:00:00,47.0,47.05,46.94,46.99,193920.0,42.7694,42.8149,42.7148,42.7603,193920.0
2021-06-15 15:30:00,47.01,47.13,46.94,47.1,1028840.0,42.7785,42.8877,42.7148,42.8604,1028840.0
2021-06-16 09:30:00,47.03,47.1,46.9,47.05,830790.0,42.7967,42.8604,42.6784,42.8149,830790.0
2021-06-16 10:00:00,47.06,47.11,46.93,47.03,336250.0,42.824,42.8695,42.7057,42.7967,336250.0
2021-06-16 10:30:00,47.02,47.05,46.89,47.0,374740.0,42.7876,42.8149,42.6693,42.7694,374740.0
2021-06-16 11:00:00,47.02,47.08,46.94,47.0,228310.0,42.7876,42.8422,42.7148,42.7694,228310.0
2021-06-16 11:30:00,47.0,47.0,46.93,46.94,245020.0,42.7694,42.7694,42.7057,42.7148,245020.0
2021-06-16 12:00:00,46.96,46.96,46.77,46.84,260280.0,42.733,42.733,42.5601,42.6238,260280.0
2021-06-16 12:30:00,46.85,46.96,46.85,46.96,237970.0,42.6329,42.733,42.6329,42.733,237970.0
2021-06-16 13:00:00,46.96,46.98,46.85,46.86,177610.0,42.733,42.7512,42.6329,42.642,177610.0
2021-06-16 13:30:00,46.85,46.97,46.84,46.84,183540.0,42.6329,42.7421,42.6238,42.6238,183540.0
2021-06-16 14:00:00,46.8,46.81,46.21,46.53,798530.0,42.5874,42.5965,42.0505,42.3417,798530.0
2021-06-16 14:30:00,46.53,46.57,46.15,46.31,861390.0,42.3417,42.3781,41.9959,42.1415,861390.0
2021-06-16 15:00:00,46.27,46.66,46.18,46.57,736740.0,42.1051,42.46,42.0232,42.3781,736740.0
2021-06-16 15:30:00,46.58,46.77,46.52,46.6,1276290.0,42.3872,42.5601,42.3326,42.4054,1276290.0
2021-06-17 09:30:00,46.46,47.07,46.39,47.06,899650.0,42.278,42.8331,42.2143,42.824,899650.0
2021-06-17 10:00:00,47.07,47.4,47.04,47.34,841120.0,42.8331,43.1334,42.8058,43.0788,841120.0
2021-06-17 10:30:00,47.34,47.52,47.12,47.23,760930.0,43.0788,43.2426,42.8786,42.9787,760930.0
2021-06-17 11:00:00,47.24,47.37,47.07,47.32,521050.0,42.9878,43.1061,42.8331,43.0606,521050.0
2021-06-17 11:30:00,47.35,47.44,47.15,47.19,452070.0,43.0879,43.1698,42.9059,42.9423,452070.0
2021-06-17 12:00:00,47.19,47.28,46.86,46.92,542500.0,42.9423,43.0242,42.642,42.6966,542500.0
2021-06-17 12:30:00,46.91,47.05,46.85,47.0,274520.0,42.6875,42.8149,42.6329,42.7694,274520.0
2021-06-17 13:00:00,47.02,47.19,47.02,47.17,204900.0,42.7876,42.9423,42.7876,42.9241,204900.0
2021-06-17 13:30:00,47.18,47.22,47.11,47.18,277140.0,42.9332,42.9696,42.8695,42.9332,277140.0
2021-06-17 14:00:00,47.19,47.25,47.16,47.25,135600.0,42.9423,42.9969,42.915,42.9969,135600.0
2021-06-17 14:30:00,47.24,47.25,47.17,47.2,142630.0,42.9878,42.9969,42.9241,42.9514,142630.0
2021-06-17 15:00:00,47.2,47.27,47.15,47.18,353500.0,42.9514,43.0151,42.9059,42.9332,353500.0
2021-06-17 15:30:00,47.19,47.23,47.09,47.11,1289700.0,42.9423,42.9787,42.8513,42.8695,1289700.0
2021-06-18 09:30:00,46.73,46.9,46.4,46.83,3193870.0,42.5237,42.6784,42.2234,42.6147,3193870.0
2021-06-18 10:00:00,46.84,46.98,46.68,46.89,517940.0,42.6238,42.7512,42.4782,42.6693,517940.0
2021-06-18 10:30:00,46.88,46.96,46.64,46.67,245000.0,42.6602,42.733,42.4418,42.4691,245000.0
2021-06-18 11:00:00,46.65,46.71,46.38,46.4,474170.0,42.4509,42.5055,42.2052,42.2234,474170.0
2021-06-18 11:30:00,46.39,46.47,46.21,46.3,477260.0,42.2143,42.2871,42.0505,42.1324,477260.0
2021-06-18 12:00:00,46.3,46.36,46.25,46.35,316080.0,42.1324,42.187,42.0869,42.1779,316080.0
2021-06-18 12:30:00,46.34,46.36,46.19,46.27,518990.0,42.1688,42.187,42.0323,42.1051,518990.0
2021-06-18 13:00:00,46.26,46.39,46.21,46.26,393830.0,42.096,42.2143,42.0505,42.096,393830.0
2021-06-18 13:30:00,46.26,46.33,46.2,46.22,367900.0,42.096,42.1597,42.0414,42.0596,367900.0
2021-06-18 14:00:00,46.22,46.36,46.11,46.19,1168620.0,42.0596,42.187,41.9595,42.0323,1168620.0
2021-06-18 14:30:00,46.18,46.27,46.05,46.08,356540.0,42.0232,42.1051,41.9049,41.9322,356540.0
2021-06-18 15:00:00,46.07,46.37,46.05,46.35,521440.0,41.9231,42.1961,41.9049,42.1779,521440.0
2021-06-18 15:30:00,46.34,46.58,46.27,46.35,2009630.0,42.1688,42.3872,42.1051,42.1779,2009630.0
2021-06-21 09:30:00,46.12,46.34,45.84,46.3,1022850.0,42.2938,42.4955,42.037,42.4589,1022850.0
2021-06-21 10:00:00,46.3,46.3,45.91,45.98,471340.0,42.4589,42.4589,42.1012,42.1654,471340.0
2021-06-21 10:30:00,45.96,46.18,45.94,46.08,466020.0,42.1471,42.3488,42.1287,42.2571,466020.0
2021-06-21 11:00:00,46.09,46.22,46.02,46.07,325990.0,42.2663,42.3855,42.2021,42.2479,325990.0
2021-06-21 11:30:00,46.08,46.31,46.06,46.27,370340.0,42.2571,42.468,42.2388,42.4313,370340.0
2021-06-21 12:00:00,46.28,46.4,46.27,46.33,600750.0,42.4405,42.5506,42.4313,42.4864,600750.0
2021-06-21 12:30:00,46.34,46.38,46.24,46.28,167900.0,42.4955,42.5322,42.4038,42.4405,167900.0
2021-06-21 13:00:00,46.28,46.35,46.25,46.32,154810.0,42.4405,42.5047,42.413,42.4772,154810.0
2021-06-21 13:30:00,46.33,46.52,46.31,46.52,228110.0,42.4864,42.6606,42.468,42.6606,228110.0
2021-06-21 14:00:00,46.53,46.54,46.43,46.45,193190.0,42.6698,42.6789,42.5781,42.5964,193190.0
2021-06-21 14:30:00,46.43,46.47,46.38,46.47,166660.0,42.5781,42.6148,42.5322,42.6148,166660.0
2021-06-21 15:00:00,46.46,46.48,46.35,46.4,276780.0,42.6056,42.6239,42.5047,42.5506,276780.0
2021-06-21 15:30:00,46.4,46.52,46.34,46.47,1490830.0,42.5506,42.6606,42.4955,42.6148,1490830.0
2021-06-22 09:30:00,46.66,46.66,46.13,46.46,602520.0,42.789,42.789,42.303,42.6056,602520.0
2021-06-22 10:00:00,46.47,46.57,46.46,46.52,314110.0,42.6148,42.7065,42.6056,42.6606,314110.0
2021-06-22 10:30:00,46.54,46.62,46.49,46.59,336020.0,42.6789,42.7523,42.6331,42.7248,336020.0
2021-06-22 11:00:00,46.59,46.84,46.57,46.81,545540.0,42.7248,42.9541,42.7065,42.9265,545540.0
2021-06-22 11:30:00,46.83,46.86,46.57,46.62,227050.0,42.9449,42.9724,42.7065,42.7523,227050.0
2021-06-22 12:00:00,46.63,46.67,46.59,46.64,170440.0,42.7615,42.7982,42.7248,42.7706,170440.0
2021-06-22 12:30:00,46.63,46.63,46.48,46.49,158060.0,42.7615,42.7615,42.6239,42.6331,158060.0
2021-06-22 13:00:00,46.49,46.5,46.37,46.44,152680.0,42.6331,42.6423,42.523,42.5872,152680.0
2021-06-22 13:30:00,46.44,46.53,46.43,46.53,183860.0,42.5872,42.6698,42.5781,42.6698,183860.0
2021-06-22 14:00:00,46.54,46.54,46.35,46.36,179620.0,42.6789,42.6789,42.5047,42.5139,179620.0
2021-06-22 14:30:00,46.35,46.44,46.29,46.39,186360.0,42.5047,42.5872,42.4497,42.5414,186360.0
2021-06-22 15:00:00,46.4,46.43,46.34,46.4,383360.0,42.5506,42.5781,42.4955,42.5506,383360.0
2021-06-22 15:30:00,46.39,46.48,46.34,46.46,1048550.0,42.5414,42.6239,42.4955,42.6056,1048550.0
2021-06-23 09:30:00,46.42,46.65,46.3,46.48,647150.0,42.5689,42.7798,42.4589,42.6239,647150.0
2021-06-23 10:00:00,46.51,46.62,46.51,46.61,779910.0,42.6514,42.7523,42.6514,42.7431,779910.0
2021-06-23 10:30:00,46.61,46.76,46.6,46.75,957630.0,42.7431,42.8807,42.734,42.8715,957630.0
2021-06-23 11:00:00,46.76,46.78,46.63,46.65,512670.0,42.8807,42.899,42.7615,42.7798,512670.0
2021-06-23 11:30:00,46.66,46.78,46.63,46.71,370130.0,42.789,42.899,42.7615,42.8348,370130.0
2021-06-23 12:00:00,46.71,46.76,46.67,46.76,637930.0,42.8348,42.8807,42.7982,42.8807,637930.0
2021-06-23 12:30:00,46.74,46.74,46.51,46.65,1028650.0,42.8624,42.8624,42.6514,42.7798,1028650.0
2021-06-23 13:00:00,46.66,46.72,46.56,46.69,1707920.0,42.789,42.844,42.6973,42.8165,1707920.0
2021-06-23 13:30:00,46.69,46.69,46.53,46.59,799220.0,42.8165,42.8165,42.6698,42.7248,799220.0
2021-06-23 14:00:00,46.58,46.71,46.56,46.7,583560.0,42.7156,42.8348,42.6973,42.8257,583560.0
2021-06-23 14:30:00,46.69,46.79,46.69,46.77,422720.0,42.8165,42.9082,42.8165,42.8899,422720.0
2021-06-23 15:00:00,46.76,46.79,46.72,46.77,610510.0,42.8807,42.9082,42.844,42.8899,610510.0
2021-06-23 15:30:00,46.77,46.77,46.6,46.67,1298870.0,42.8899,42.8899,42.734,42.7982,1298870.0
2021-06-24 09:30:00,46.99,47.37,46.86,47.06,1825380.0,43.0916,43.4401,42.9724,43.1558,1825380.0
2021-06-24 10:00:00,47.07,47.14,47.0,47.09,229980.0,43.165,43.2292,43.1008,43.1833,229980.0
2021-06-24 10:30:00,47.09,47.18,47.02,47.03,390520.0,43.1833,43.2658,43.1191,43.1283,390520.0
2021-06-24 11:00:00,47.04,47.19,47.02,47.16,390230.0,43.1375,43.275,43.1191,43.2475,390230.0
2021-06-24 11:30:00,47.15,47.17,47.05,47.15,221000.0,43.2383,43.2567,43.1466,43.2383,221000.0
2021-06-24 12:00:00,47.16,47.26,47.14,47.15,277920.0,43.2475,43.3392,43.2292,43.2383,277920.0
2021-06-24 12:30:00,47.16,47.17,47.01,47.06,221840.0,43.2475,43.2567,43.11,43.1558,221840.0
2021-06-24 13:00:00,47.06,47.09,46.96,47.02,209530.0,43.1558,43.1833,43.0641,43.1191,209530.0
2021-06-24 13:30:00,47.01,47.01,46.92,46.98,172650.0,43.11,43.11,43.0274,43.0824,172650.0
2021-06-24 14:00:00,46.97,47.03,46.92,47.02,206360.0,43.0733,43.1283,43.0274,43.1191,206360.0
2021-06-24 14:30:00,47.02,47.11,47.02,47.1,144890.0,43.1191,43.2017,43.1191,43.1925,144890.0
2021-06-24 15:00:00,47.09,47.11,47.01,47.04,191440.0,43.1833,43.2017,43.11,43.1375,191440.0
2021-06-24 15:30:00,47.04,47.07,46.97,46.99,854270.0,43.1375,43.165,43.0733,43.0916,854270.0
2021-06-25 09:30:00,47.14,47.24,46.98,47.09,671670.0,43.2292,43.3209,43.0824,43.1833,671670.0
2021-06-25 10:00:00,47.07,47.15,47.0,47.09,273080.0,43.165,43.2383,43.1008,43.1833,273080.0
2021-06-25 10:30:00,47.08,47.09,46.85,46.87,255370.0,43.1741,43.1833,42.9632,42.9816,255370.0
2021-06-25 11:00:00,46.88,47.02,46.84,47.0,241760.0,42.9907,43.1191,42.9541,43.1008,241760.0
2021-06-25 11:30:00,47.01,47.05,46.9,46.92,222720.0,43.11,43.1466,43.0091,43.0274,222720.0
2021-06-25 12:00:00,46.92,46.92,46.69,46.72,179950.0,43.0274,43.0274,42.8165,42.844,179950.0
2021-06-25 12:30:00,46.74,46.8,46.61,46.67,396320.0,42.8624,42.9174,42.7431,42.7982,396320.0
2021-06-25 13:00:00,46.7,46.7,46.38,46.43,735800.0,42.8257,42.8257,42.5322,42.5781,735800.0
2021-06-25 13:30:00,46.44,46.51,46.29,46.5,576520.0,42.5872,42.6514,42.4497,42.6423,576520.0
2021-06-25 14:00:00,46.51,46.66,46.45,46.65,287990.0,42.6514,42.789,42.5964,42.7798,287990.0
2021-06-25 14:30:00,46.64,46.7,46.6,46.62,199220.0,42.7706,42.8257,42.734,42.7523,199220.0
2021-06-25 15:00:00,46.6,46.64,46.5,46.52,267980.0,42.734,42.7706,42.6423,42.6606,267980.0
2021-06-25 15:30:00,46.52,46.52,46.0,46.22,2392990.0,42.6606,42.6606,42.1837,42.3855,2392990.0
2021-06-28 09:30:00,46.74,47.02,46.55,46.93,828950.0,42.8624,43.1191,42.6881,43.0366,828950.0
2021-06-28 10:00:00,46.94,47.11,46.9,47.11,502050.0,43.0458,43.2017,43.0091,43.2017,502050.0
2021-06-28 10:30:00,47.11,47.2,47.02,47.05,401760.0,43.2017,43.2842,43.1191,43.1466,401760.0
2021-06-28 11:00:00,47.04,47.23,47.02,47.22,540680.0,43.1375,43.3117,43.1191,43.3025,540680.0
2021-06-28 11:30:00,47.25,47.39,47.21,47.39,297170.0,43.33,43.4584,43.2934,43.4584,297170.0
2021-06-28 12:00:00,47.39,47.63,47.37,47.57,558920.0,43.4584,43.6785,43.4401,43.6235,558920.0
2021-06-28 12:30:00,47.55,47.61,47.43,47.44,351450.0,43.6052,43.6602,43.4951,43.5043,351450.0
2021-06-28 13:00:00,47.43,47.45,47.3,47.32,258470.0,43.4951,43.5134,43.3759,43.3942,258470.0
2021-06-28 13:30:00,47.31,47.37,47.24,47.26,183280.0,43.3851,43.4401,43.3209,43.3392,183280.0
2021-06-28 14:00:00,47.28,47.3,47.2,47.24,236750.0,43.3576,43.3759,43.2842,43.3209,236750.0
2021-06-28 14:30:00,47.24,47.33,47.23,47.33,227830.0,43.3209,43.4034,43.3117,43.4034,227830.0
2021-06-28 15:00:00,47.32,47.36,47.24,47.33,257580.0,43.3942,43.4309,43.3209,43.4034,257580.0
2021-06-28 15:30:00,47.35,47.36,47.25,47.27,1380870.0,43.4217,43.4309,43.33,43.3484,1380870.0
2021-06-29 09:30:00,47.23,47.38,47.08,47.14,819470.0,43.3117,43.4493,43.1741,43.2292,819470.0
2021-06-29 10:00:00,47.13,47.38,47.07,47.36,681860.0,43.22,43.4493,43.165,43.4309,681860.0
2021-06-29 10:30:00,47.37,47.49,47.34,47.45,660260.0,43.4401,43.5501,43.4126,43.5134,660260.0
2021-06-29 11:00:00,47.46,47.54,47.35,47.54,391390.0,43.5226,43.596,43.4217,43.596,391390.0
2021-06-29 11:30:00,47.55,47.59,47.48,47.58,340000.0,43.6052,43.6418,43.541,43.6327,340000.0
2021-06-29 12:00:00,47.57,47.62,47.53,47.6,264110.0,43.6235,43.6693,43.5868,43.651,264110.0
2021-06-29 12:30:00,47.6,47.61,47.5,47.58,234870.0,43.651,43.6602,43.5593,43.6327,234870.0
2021-06-29 13:00:00,47.58,47.65,47.56,47.58,1159650.0,43.6327,43.6969,43.6143,43.6327,1159650.0
2021-06-29 13:30:00,47.57,47.66,47.55,47.66,300860.0,43.6235,43.706,43.6052,43.706,300860.0
2021-06-29 14:00:00,47.67,47.72,47.62,47.68,423740.0,43.7152,43.761,43.6693,43.7244,423740.0
2021-06-29 14:30:00,47.68,47.69,47.56,47.56,243890.0,43.7244,43.7335,43.6143,43.6143,243890.0
2021-06-29 15:00:00,47.57,47.69,47.54,47.68,480270.0,43.6235,43.7335,43.596,43.7244,480270.0
2021-06-29 15:30:00,47.67,47.73,47.6,47.73,1261240.0,43.7152,43.7702,43.651,43.7702,1261240.0
2021-06-30 09:30:00,47.78,47.95,47.38,47.42,768700.0,43.8161,43.972,43.4493,43.4859,768700.0
2021-06-30 10:00:00,47.42,47.52,47.38,47.52,441080.0,43.4859,43.5776,43.4493,43.5776,441080.0
2021-06-30 10:30:00,47.5,47.57,47.38,47.52,346550.0,43.5593,43.6235,43.4493,43.5776,346550.0
2021-06-30 11:00:00,47.53,47.54,47.38,47.43,497840.0,43.5868,43.596,43.4493,43.4951,497840.0
2021-06-30 11:30:00,47.41,47.54,47.4,47.49,376250.0,43.4768,43.596,43.4676,43.5501,376250.0
2021-06-30 12:00:00,47.48,47.52,47.38,47.41,330690.0,43.541,43.5776,43.4493,43.4768,330690.0
2021-06-30 12:30:00,47.41,47.46,47.26,47.26,364880.0,43.4768,43.5226,43.3392,43.3392,364880.0
2021-06-30 13:00:00,47.25,47.39,47.25,47.33,159270.0,43.33,43.4584,43.33,43.4034,159270.0
2021-06-30 13:30:00,47.34,47.43,47.3,47.41,198320.0,43.4126,43.4951,43.3759,43.4768,198320.0
2021-06-30 14:00:00,47.42,47.44,47.33,47.38,683950.0,43.4859,43.5043,43.4034,43.4493,683950.0
2021-06-30 14:30:00,47.38,47.49,47.37,47.46,171150.0,43.4493,43.5501,43.4401,43.5226,171150.0
2021-06-30 15:00:00,47.46,47.61,47.45,47.56,337980.0,43.5226,43.6602,43.5134,43.6143,337980.0
2021-06-30 15:30:00,47.56,47.77,47.54,47.66,1820450.0,43.6143,43.8069,43.596,43.706,1820450.0
2021-07-01 09:30:00,47.78,47.78,47.06,47.2,615700.0,43.8161,43.8161,43.1558,43.2842,615700.0
2021-07-01 10:00:00,47.19,47.37,47.14,47.26,273870.0,43.275,43.4401,43.2292,43.3392,273870.0
2021-07-01 10:30:00,47.27,47.39,47.22,47.37,253800.0,43.3484,43.4584,43.3025,43.4401,253800.0
2021-07-01 11:00:00,47.37,47.37,46.98,47.08,329760.0,43.4401,43.4401,43.0824,43.1741,329760.0
2021-07-01 11:30:00,47.1,47.18,47.02,47.17,224140.0,43.1925,43.2658,43.1191,43.2567,224140.0
2021-07-01 12:00:00,47.16,47.21,47.11,47.15,151260.0,43.2475,43.2934,43.2017,43.2383,151260.0
2021-07-01 12:30:00,47.14,47.18,46.99,47.01,202230.0,43.2292,43.2658,43.0916,43.11,202230.0
2021-07-01 13:00:00,47.0,47.01,46.92,46.93,148480.0,43.1008,43.11,43.0274,43.0366,148480.0
2021-07-01 13:30:00,46.92,47.18,46.92,47.05,233130.0,43.0274,43.2658,43.0274,43.1466,233130.0
2021-07-01 14:00:00,47.05,47.08,47.01,47.05,179480.0,43.1466,43.1741,43.11,43.1466,179480.0
2021-07-01 14:30:00,47.06,47.2,47.06,47.17,150840.0,43.1558,43.2842,43.1558,43.2567,150840.0
2021-07-01 15:00:00,47.18,47.19,47.04,47.05,141190.0,43.2658,43.275,43.1375,43.1466,141190.0
2021-07-01 15:30:00,47.05,47.07,46.89,46.98,1261380.0,43.1466,43.165,42.9999,43.0824,1261380.0
2021-07-02 09:30:00,47.54,47.75,47.35,47.67,807500.0,43.596,43.7886,43.4217,43.7152,807500.0
2021-07-02 10:00:00,47.66,47.79,47.61,47.75,250430.0,43.706,43.8252,43.6602,43.7886,250430.0
2021-07-02 10:30:00,47.75,47.86,47.62,47.62,405870.0,43.7886,43.8894,43.6693,43.6693,405870.0
2021-07-02 11:00:00,47.64,47.65,47.42,47.57,271440.0,43.6877,43.6969,43.4859,43.6235,271440.0
2021-07-02 11:30:00,47.59,47.64,47.27,47.41,1231400.0,43.6418,43.6877,43.3484,43.4768,1231400.0
2021-07-02 12:00:00,47.46,47.57,45.57,46.27,11149550.0,43.5226,43.6235,41.7894,42.4313,11149550.0
2021-07-02 12:30:00,46.27,46.6,46.23,46.55,2602480.0,42.4313,42.734,42.3947,42.6881,2602480.0
2021-07-02 13:00:00,46.55,46.6,46.48,46.56,1044960.0,42.6881,42.734,42.6239,42.6973,1044960.0
2021-07-02 13:30:00,46.56,46.7,46.55,46.63,407990.0,42.6973,42.8257,42.6881,42.7615,407990.0
2021-07-02 14:00:00,46.64,46.7,46.6,46.63,505830.0,42.7706,42.8257,42.734,42.7615,505830.0
2021-07-02 14:30:00,46.64,46.74,46.58,46.74,646990.0,42.7706,42.8624,42.7156,42.8624,646990.0
2021-07-02 15:00:00,46.73,46.81,46.72,46.77,438160.0,42.8532,42.9265,42.844,42.8899,438160.0
2021-07-02 15:30:00,46.77,46.87,46.74,46.82,2049510.0,42.8899,42.9816,42.8624,42.9357,2049510.0
2021-07-06 09:30:00,47.07,47.58,46.98,47.42,1329400.0,43.165,43.6327,43.0824,43.4859,1329400.0
2021-07-06 10:00:00,47.4,47.68,47.36,47.46,615960.0,43.4676,43.7244,43.4309,43.5226,615960.0
2021-07-06 10:30:00,47.47,47.48,47.14,47.23,382070.0,43.5318,43.541,43.2292,43.3117,382070.0
2021-07-06 11:00:00,47.23,47.42,47.17,47.36,466560.0,43.3117,43.4859,43.2567,43.4309,466560.0
2021-07-06 11:30:00,47.34,47.44,47.3,47.42,563450.0,43.4126,43.5043,43.3759,43.4859,563450.0
2021-07-06 12:00:00,47.42,47.42,46.83,47.03,493570.0,43.4859,43.4859,42.9449,43.1283,493570.0
2021-07-06 12:30:00,47.0,47.16,46.97,47.16,259600.0,43.1008,43.2475,43.0733,43.2475,259600.0
2021-07-06 13:00:00,47.15,47.21,47.11,47.21,337530.0,43.2383,43.2934,43.2017,43.2934,337530.0
2021-07-06 13:30:00,47.19,47.24,47.13,47.19,299850.0,43.275,43.3209,43.22,43.275,299850.0
2021-07-06 14:00:00,47.18,47.31,47.17,47.31,277080.0,43.2658,43.3851,43.2567,43.3851,277080.0
2021-07-06 14:30:00,47.3,47.34,47.27,47.33,219340.0,43.3759,43.4126,43.3484,43.4034,219340.0
2021-07-06 15:00:00,47.34,47.42,47.31,47.39,358770.0,43.4126,43.4859,43.3851,43.4584,358770.0
2021-07-06 15:30:00,47.38,47.41,47.3,47.31,1069540.0,43.4493,43.4768,43.3759,43.3851,1069540.0
2021-07-07 09:30:00,47.58,47.58,46.98,47.1,952660.0,43.6327,43.6327,43.0824,43.1925,952660.0
2021-07-07 10:00:00,47.08,47.18,46.84,46.84,506900.0,43.1741,43.2658,42.9541,42.9541,506900.0
2021-07-07 10:30:00,46.84,46.92,46.64,46.88,627140.0,42.9541,43.0274,42.7706,42.9907,627140.0
2021-07-07 11:00:00,46.89,46.95,46.75,46.83,468590.0,42.9999,43.0549,42.8715,42.9449,468590.0
2021-07-07 11:30:00,46.83,47.04,46.73,47.0,278650.0,42.9449,43.1375,42.8532,43.1008,278650.0
2021-07-07 12:00:00,47.0,47.1,46.96,47.01,416430.0,43.1008,43.1925,43.0641,43.11,416430.0
2021-07-07 12:30:00,47.01,47.03,46.94,46.95,220920.0,43.11,43.1283,43.0458,43.0549,220920.0
2021-07-07 13:00:00,46.96,47.01,46.91,46.94,215880.0,43.0641,43.11,43.0182,43.0458,215880.0
2021-07-07 13:30:00,46.93,47.05,46.92,47.0,228300.0,43.0366,43.1466,43.0274,43.1008,228300.0
2021-07-07 14:00:00,47.02,47.13,46.94,46.95,267730.0,43.1191,43.22,43.0458,43.0549,267730.0
2021-07-07 14:30:00,46.95,47.08,46.87,47.05,375050.0,43.0549,43.1741,42.9816,43.1466,375050.0
2021-07-07 15:00:00,47.05,47.06,46.93,46.95,332580.0,43.1466,43.1558,43.0366,43.0549,332580.0
2021-07-07 15:30:00,46.98,47.08,46.94,46.96,1045570.0,43.0824,43.1741,43.0458,43.0641,1045570.0
2021-07-08 09:30:00,46.44,46.66,46.16,46.65,1041990.0,42.5872,42.789,42.3305,42.7798,1041990.0
2021-07-08 10:00:00,46.68,46.9,46.45,46.9,573700.0,42.8073,43.0091,42.5964,43.0091,573700.0
2021-07-08 10:30:00,46.9,47.04,46.72,46.86,649790.0,43.0091,43.1375,42.844,42.9724,649790.0
2021-07-08 11:00:00,46.86,46.98,46.79,46.9,465480.0,42.9724,43.0824,42.9082,43.0091,465480.0
2021-07-08 11:30:00,46.86,46.95,46.79,46.88,176470.0,42.9724,43.0549,42.9082,42.9907,176470.0
2021-07-08 12:00:00,46.94,47.06,46.9,47.06,238550.0,43.0458,43.1558,43.0091,43.1558,238550.0
2021-07-08 12:30:00,47.05,47.09,46.99,46.99,221480.0,43.1466,43.1833,43.0916,43.0916,221480.0
2021-07-08 13:00:00,46.98,47.09,46.96,47.09,196150.0,43.0824,43.1833,43.0641,43.1833,196150.0
2021-07-08 13:30:00,47.08,47.11,46.96,46.96,218250.0,43.1741,43.2017,43.0641,43.0641,218250.0
2021-07-08 14:00:00,46.98,46.98,46.74,46.76,415540.0,43.0824,43.0824,42.8624,42.8807,415540.0
2021-07-08 14:30:00,46.77,46.9,46.72,46.86,324370.0,42.8899,43.0091,42.844,42.9724,324370.0
2021-07-08 15:00:00,46.88,46.95,46.83,46.87,339420.0,42.9907,43.0549,42.9449,42.9816,339420.0
2021-07-08 15:30:00,46.89,47.09,46.76,47.09,1500550.0,42.9999,43.1833,42.8807,43.1833,1500550.0
2021-07-09 09:30:00,46.96,47.27,46.8,47.19,666320.0,43.0641,43.3484,42.9174,43.275,666320.0
2021-07-09 10:00:00,47.21,47.37,47.15,47.35,240000.0,43.2934,43.4401,43.2383,43.4217,240000.0
2021-07-09 10:30:00,47.32,47.55,47.3,47.55,356480.0,43.3942,43.6052,43.3759,43.6052,356480.0
2021-07-09 11:00:00,47.55,47.82,47.53,47.73,653380.0,43.6052,43.8528,43.5868,43.7702,653380.0
2021-07-09 11:30:00,47.74,47.84,47.74,47.76,448580.0,43.7794,43.8711,43.7794,43.7977,448580.0
2021-07-09 12:00:00,47.77,47.82,47.68,47.72,485240.0,43.8069,43.8528,43.7244,43.761,485240.0
2021-07-09 12:30:00,47.71,47.81,47.65,47.78,251040.0,43.7519,43.8436,43.6969,43.8161,251040.0
2021-07-09 13:00:00,47.78,47.93,47.78,47.92,514260.0,43.8161,43.9536,43.8161,43.9445,514260.0
2021-07-09 13:30:00,47.91,47.94,47.89,47.94,237150.0,43.9353,43.9628,43.9169,43.9628,237150.0
2021-07-09 14:00:00,47.93,47.98,47.9,47.98,419780.0,43.9536,43.9995,43.9261,43.9995,419780.0
2021-07-09 14:30:00,47.98,48.0,47.94,47.98,241890.0,43.9995,44.0178,43.9628,43.9995,241890.0
2021-07-09 15:00:00,47.98,48.05,47.93,48.03,693190.0,43.9995,44.0637,43.9536,44.0453,693190.0
2021-07-09 15:30:00,48.03,48.09,47.96,48.02,1789710.0,44.0453,44.1004,43.9811,44.0362,1789710.0
2021-07-12 09:30:00,48.13,48.48,48.13,48.2,1198980.0,44.137,44.458,44.137,44.2012,1198980.0
2021-07-12 10:00:00,48.19,48.33,47.89,48.05,586440.0,44.1921,44.3204,43.9169,44.0637,586440.0
2021-07-12 10:30:00,48.04,48.14,48.01,48.02,269990.0,44.0545,44.1462,44.027,44.0362,269990.0
2021-07-12 11:00:00,48.0,48.23,47.33,47.35,1675700.0,44.0178,44.2287,43.4034,43.4217,1675700.0
2021-07-12 11:30:00,47.36,49.4,47.34,48.72,7728470.0,43.4309,45.3017,43.4126,44.6781,7728470.0
2021-07-12 12:00:00,48.73,48.75,48.46,48.49,1189600.0,44.6873,44.7056,44.4397,44.4672,1189600.0
2021-07-12 12:30:00,48.48,48.58,48.14,48.22,676450.0,44.458,44.5497,44.1462,44.2196,676450.0
2021-07-12 13:00:00,48.24,48.27,48.09,48.12,508170.0,44.2379,44.2654,44.1004,44.1279,508170.0
2021-07-12 13:30:00,48.12,48.39,47.99,48.38,660100.0,44.1279,44.3755,44.0086,44.3663,660100.0
2021-07-12 14:00:00,48.37,48.57,48.34,48.42,987410.0,44.3571,44.5405,44.3296,44.403,987410.0
2021-07-12 14:30:00,48.42,48.48,48.34,48.44,257780.0,44.403,44.458,44.3296,44.4213,257780.0
2021-07-12 15:00:00,48.43,48.55,48.43,48.54,388030.0,44.4121,44.5222,44.4121,44.513,388030.0
2021-07-12 15:30:00,48.55,48.67,48.49,48.6,2003810.0,44.5222,44.6322,44.4672,44.568,2003810.0
2021-07-13 09:30:00,48.53,48.55,48.2,48.35,655780.0,44.5038,44.5222,44.2012,44.3388,655780.0
2021-07-13 10:00:00,48.37,48.57,48.37,48.55,252270.0,44.3571,44.5405,44.3571,44.5222,252270.0
2021-07-13 10:30:00,48.56,48.56,48.4,48.52,296020.0,44.5314,44.5314,44.3846,44.4947,296020.0
2021-07-13 11:00:00,48.53,48.75,48.53,48.68,440790.0,44.5038,44.7056,44.5038,44.6414,440790.0
2021-07-13 11:30:00,48.67,48.68,48.52,48.59,398350.0,44.6322,44.6414,44.4947,44.5589,398350.0
2021-07-13 12:00:00,48.58,48.59,48.48,48.52,138680.0,44.5497,44.5589,44.458,44.4947,138680.0
2021-07-13 12:30:00,48.51,48.6,48.5,48.6,261050.0,44.4855,44.568,44.4763,44.568,261050.0
2021-07-13 13:00:00,48.6,48.62,48.24,48.3,262940.0,44.568,44.5864,44.2379,44.2929,262940.0
2021-07-13 13:30:00,48.29,48.35,48.21,48.31,220350.0,44.2838,44.3388,44.2104,44.3021,220350.0
2021-07-13 14:00:00,48.28,48.5,48.21,48.5,260390.0,44.2746,44.4763,44.2104,44.4763,260390.0
2021-07-13 14:30:00,48.5,48.51,48.38,48.5,145390.0,44.4763,44.4855,44.3663,44.4763,145390.0
2021-07-13 15:00:00,48.51,48.51,48.38,48.44,187170.0,44.4855,44.4855,44.3663,44.4213,187170.0
2021-07-13 15:30:00,48.45,48.5,48.33,48.43,861580.0,44.4305,44.4763,44.3204,44.4121,861580.0
2021-07-14 09:30:00,48.86,49.2,48.69,48.72,1721880.0,44.8065,45.1183,44.6506,44.6781,1721880.0
2021-07-14 10:00:00,48.69,48.98,48.69,48.71,503670.0,44.6506,44.9165,44.6506,44.6689,503670.0
2021-07-14 10:30:00,48.72,48.75,48.49,48.65,363900.0,44.6781,44.7056,44.4672,44.6139,363900.0
2021-07-14 11:00:00,48.64,48.69,48.3,48.3,297290.0,44.6047,44.6506,44.2929,44.2929,297290.0
2021-07-14 11:30:00,48.34,48.39,48.07,48.1,393970.0,44.3296,44.3755,44.082,44.1095,393970.0
2021-07-14 12:00:00,48.1,48.31,48.1,48.3,239590.0,44.1095,44.3021,44.1095,44.2929,239590.0
2021-07-14 12:30:00,48.31,48.36,48.24,48.32,176520.0,44.3021,44.348,44.2379,44.3113,176520.0
2021-07-14 13:00:00,48.33,48.34,48.15,48.17,210710.0,44.3204,44.3296,44.1554,44.1737,210710.0
2021-07-14 13:30:00,48.17,48.25,48.14,48.23,155180.0,44.1737,44.2471,44.1462,44.2287,155180.0
2021-07-14 14:00:00,48.24,48.32,48.2,48.23,369270.0,44.2379,44.3113,44.2012,44.2287,369270.0
2021-07-14 14:30:00,48.21,48.28,48.21,48.24,189680.0,44.2104,44.2746,44.2104,44.2379,189680.0
2021-07-14 15:00:00,48.23,48.3,48.15,48.17,231350.0,44.2287,44.2929,44.1554,44.1737,231350.0
2021-07-14 15:30:00,48.18,48.29,48.08,48.19,1417900.0,44.1829,44.2838,44.0912,44.1921,1417900.0
2021-07-15 09:30:00,48.28,48.45,47.72,48.19,870470.0,44.2746,44.4305,43.761,44.1921,870470.0
2021-07-15 10:00:00,48.18,48.27,47.82,47.87,339810.0,44.1829,44.2654,43.8528,43.8986,339810.0
2021-07-15 10:30:00,47.86,48.05,47.79,48.0,194910.0,43.8894,44.0637,43.8252,44.0178,194910.0
2021-07-15 11:00:00,47.99,48.12,47.86,47.98,305710.0,44.0086,44.1279,43.8894,43.9995,305710.0
2021-07-15 11:30:00,47.97,48.1,47.79,47.82,172550.0,43.9903,44.1095,43.8252,43.8528,172550.0
2021-07-15 12:00:00,47.8,47.83,47.6,47.68,288520.0,43.8344,43.8619,43.651,43.7244,288520.0
2021-07-15 12:30:00,47.67,47.75,47.58,47.65,290530.0,43.7152,43.7886,43.6327,43.6969,290530.0
2021-07-15 13:00:00,47.67,47.67,47.42,47.51,282300.0,43.7152,43.7152,43.4859,43.5685,282300.0
2021-07-15 13:30:00,47.5,47.5,47.31,47.33,322890.0,43.5593,43.5593,43.3851,43.4034,322890.0
2021-07-15 14:00:00,47.33,47.5,47.33,47.4,222730.0,43.4034,43.5593,43.4034,43.4676,222730.0
2021-07-15 14:30:00,47.4,47.63,47.38,47.61,247460.0,43.4676,43.6785,43.4493,43.6602,247460.0
2021-07-15 15:00:00,47.61,47.66,47.47,47.59,315040.0,43.6602,43.706,43.5318,43.6418,315040.0
2021-07-15 15:30:00,47.58,47.77,47.58,47.76,1540010.0,43.6327,43.8069,43.6327,43.7977,1540010.0
2021-07-16 09:30:00,47.85,48.03,47.75,47.86,973160.0,43.8803,44.0453,43.7886,43.8894,973160.0
2021-07-16 10:00:00,47.86,47.86,47.48,47.48,314590.0,43.8894,43.8894,43.541,43.541,314590.0
2021-07-16 10:30:00,47.54,47.62,47.43,47.5,374810.0,43.596,43.6693,43.4951,43.5593,374810.0
2021-07-16 11:00:00,47.48,47.51,47.31,47.31,166890.0,43.541,43.5685,43.3851,43.3851,166890.0
2021-07-16 11:30:00,47.3,47.46,47.25,47.27,358710.0,43.3759,43.5226,43.33,43.3484,358710.0
2021-07-16 12:00:00,47.24,47.31,47.17,47.18,413080.0,43.3209,43.3851,43.2567,43.2658,413080.0
2021-07-16 12:30:00,47.19,47.22,47.13,47.19,137510.0,43.275,43.3025,43.22,43.275,137510.0
2021-07-16 13:00:00,47.2,47.22,47.07,47.07,218100.0,43.2842,43.3025,43.165,43.165,218100.0
2021-07-16 13:30:00,47.07,47.07,46.99,47.01,314420.0,43.165,43.165,43.0916,43.11,314420.0
2021-07-16 14:00:00,47.0,47.03,46.94,46.97,174670.0,43.1008,43.1283,43.0458,43.0733,174670.0
2021-07-16 14:30:00,46.97,46.98,46.82,46.89,244610.0,43.0733,43.0824,42.9357,42.9999,244610.0
2021-07-16 15:00:00,46.9,46.92,46.78,46.79,360650.0,43.0091,43.0274,42.899,42.9082,360650.0
2021-07-16 15:30:00,46.79,46.84,46.73,46.81,1413870.0,42.9082,42.9541,42.8532,42.9265,1413870.0
2021-07-19 09:30:00,46.34,46.39,45.76,45.88,1279840.0,42.4955,42.5414,41.9637,42.0737,1279840.0
2021-07-19 10:00:00,45.83,46.34,45.77,46.3,579790.0,42.0278,42.4955,41.9728,42.4589,579790.0
2021-07-19 10:30:00,46.3,46.45,46.12,46.43,317210.0,42.4589,42.5964,42.2938,42.5781,317210.0
2021-07-19 11:00:00,46.45,46.58,46.37,46.49,360280.0,42.5964,42.7156,42.523,42.6331,360280.0
2021-07-19 11:30:00,46.46,46.57,46.44,46.46,224520.0,42.6056,42.7065,42.5872,42.6056,224520.0
2021-07-19 12:00:00,46.44,46.46,46.34,46.36,259190.0,42.5872,42.6056,42.4955,42.5139,259190.0
2021-07-19 12:30:00,46.36,46.4,46.24,46.33,300730.0,42.5139,42.5506,42.4038,42.4864,300730.0
2021-07-19 13:00:00,46.32,46.42,46.26,46.27,195860.0,42.4772,42.5689,42.4222,42.4313,195860.0
2021-07-19 13:30:00,46.25,46.4,46.2,46.21,314360.0,42.413,42.5506,42.3671,42.3763,314360.0
2021-07-19 14:00:00,46.21,46.48,46.21,46.48,225050.0,42.3763,42.6239,42.3763,42.6239,225050.0
2021-07-19 14:30:00,46.46,46.46,46.27,46.35,167780.0,42.6056,42.6056,42.4313,42.5047,167780.0
2021-07-19 15:00:00,46.34,46.43,46.22,46.27,281290.0,42.4955,42.5781,42.3855,42.4313,281290.0
2021-07-19 15:30:00,46.27,46.6,46.24,46.6,1368360.0,42.4313,42.734,42.4038,42.734,1368360.0
2021-07-20 09:30:00,46.79,46.85,46.37,46.54,880790.0,42.9082,42.9632,42.523,42.6789,880790.0
2021-07-20 10:00:00,46.52,46.64,46.33,46.54,383820.0,42.6606,42.7706,42.4864,42.6789,383820.0
2021-07-20 10:30:00,46.53,46.86,46.49,46.83,492990.0,42.6698,42.9724,42.6331,42.9449,492990.0
2021-07-20 11:00:00,46.83,46.96,46.76,46.89,3681870.0,42.9449,43.0641,42.8807,42.9999,3681870.0
2021-07-20 11:30:00,46.87,47.14,46.82,47.02,385130.0,42.9816,43.2292,42.9357,43.1191,385130.0
2021-07-20 12:00:00,47.0,47.09,46.94,46.99,333600.0,43.1008,43.1833,43.0458,43.0916,333600.0
2021-07-20 12:30:00,46.99,47.1,46.98,47.07,454900.0,43.0916,43.1925,43.0824,43.165,454900.0
2021-07-20 13:00:00,47.06,47.06,46.95,46.96,384200.0,43.1558,43.1558,43.0549,43.0641,384200.0
2021-07-20 13:30:00,46.96,47.0,46.88,46.98,327770.0,43.0641,43.1008,42.9907,43.0824,327770.0
2021-07-20 14:00:00,46.98,47.16,46.98,47.15,453160.0,43.0824,43.2475,43.0824,43.2383,453160.0
2021-07-20 14:30:00,47.15,47.19,47.08,47.11,433280.0,43.2383,43.275,43.1741,43.2017,433280.0
2021-07-20 15:00:00,47.11,47.23,47.04,47.08,584510.0,43.2017,43.3117,43.1375,43.1741,584510.0
2021-07-20 15:30:00,47.08,47.16,46.83,46.85,1812670.0,43.1741,43.2475,42.9449,42.9632,1812670.0
2021-07-21 09:30:00,46.96,47.48,46.85,47.44,707360.0,43.0641,43.541,42.9632,43.5043,707360.0
2021-07-21 10:00:00,47.45,47.54,47.23,47.37,237810.0,43.5134,43.596,43.3117,43.4401,237810.0
2021-07-21 10:30:00,47.38,47.38,47.17,47.31,237800.0,43.4493,43.4493,43.2567,43.3851,237800.0
2021-07-21 11:00:00,47.33,47.47,47.32,47.41,233330.0,43.4034,43.5318,43.3942,43.4768,233330.0
2021-07-21 11:30:00,47.38,47.61,47.36,47.59,309700.0,43.4493,43.6602,43.4309,43.6418,309700.0
2021-07-21 12:00:00,47.58,47.62,47.51,47.56,247100.0,43.6327,43.6693,43.5685,43.6143,247100.0
2021-07-21 12:30:00,47.56,47.59,47.48,47.49,227730.0,43.6143,43.6418,43.541,43.5501,227730.0
2021-07-21 13:00:00,47.51,47.58,47.48,47.56,239880.0,43.5685,43.6327,43.541,43.6143,239880.0
2021-07-21 13:30:00,47.56,47.69,47.56,47.69,238020.0,43.6143,43.7335,43.6143,43.7335,238020.0
2021-07-21 14:00:00,47.69,47.72,47.63,47.72,179020.0,43.7335,43.761,43.6785,43.761,179020.0
2021-07-21 14:30:00,47.72,47.74,47.68,47.72,216270.0,43.761,43.7794,43.7244,43.761,216270.0
2021-07-21 15:00:00,47.72,47.78,47.68,47.72,511660.0,43.761,43.8161,43.7244,43.761,511660.0
2021-07-21 15:30:00,47.73,47.93,47.67,47.91,1409840.0,43.7702,43.9536,43.7152,43.9353,1409840.0
2021-07-22 09:30:00,47.63,47.9,47.53,47.64,596110.0,43.6785,43.9261,43.5868,43.6877,596110.0
2021-07-22 10:00:00,47.65,47.75,47.47,47.73,695340.0,43.6969,43.7886,43.5318,43.7702,695340.0
2021-07-22 10:30:00,47.72,47.72,47.64,47.69,148890.0,43.761,43.761,43.6877,43.7335,148890.0
2021-07-22 11:00:00,47.68,47.7,47.45,47.6,140760.0,43.7244,43.7427,43.5134,43.651,140760.0
2021-07-22 11:30:00,47.6,47.7,47.55,47.69,103900.0,43.651,43.7427,43.6052,43.7335,103900.0
2021-07-22 12:00:00,47.69,47.71,47.54,47.61,220950.0,43.7335,43.7519,43.596,43.6602,220950.0
2021-07-22 12:30:00,47.64,47.66,47.54,47.61,109410.0,43.6877,43.706,43.596,43.6602,109410.0
2021-07-22 13:00:00,47.63,47.63,47.51,47.56,248760.0,43.6785,43.6785,43.5685,43.6143,248760.0
2021-07-22 13:30:00,47.55,47.6,47.52,47.59,173250.0,43.6052,43.651,43.5776,43.6418,173250.0
2021-07-22 14:00:00,47.58,47.6,47.51,47.51,208420.0,43.6327,43.651,43.5685,43.5685,208420.0
2021-07-22 14:30:00,47.53,47.54,47.45,47.54,279430.0,43.5868,43.596,43.5134,43.596,279430.0
2021-07-22 15:00:00,47.52,47.59,47.5,47.56,275190.0,43.5776,43.6418,43.5593,43.6143,275190.0
2021-07-22 15:30:00,47.55,47.66,47.52,47.64,461980.0,43.6052,43.706,43.5776,43.6877,461980.0
2021-07-23 09:30:00,48.0,48.0,47.68,47.75,590490.0,44.0178,44.0178,43.7244,43.7886,590490.0
2021-07-23 10:00:00,47.74,47.89,47.71,47.8,456940.0,43.7794,43.9169,43.7519,43.8344,456940.0
2021-07-23 10:30:00,47.83,48.04,47.83,48.04,377260.0,43.8619,44.0545,43.8619,44.0545,377260.0
2021-07-23 11:00:00,48.04,48.26,48.01,48.26,497720.0,44.0545,44.2562,44.027,44.2562,497720.0
2021-07-23 11:30:00,48.29,48.35,48.23,48.24,440020.0,44.2838,44.3388,44.2287,44.2379,440020.0
2021-07-23 12:00:00,48.24,48.3,48.18,48.21,212010.0,44.2379,44.2929,44.1829,44.2104,212010.0
2021-07-23 12:30:00,48.21,48.26,48.17,48.21,158070.0,44.2104,44.2562,44.1737,44.2104,158070.0
2021-07-23 13:00:00,48.2,48.32,48.18,48.27,205190.0,44.2012,44.3113,44.1829,44.2654,205190.0
2021-07-23 13:30:00,48.25,48.29,48.2,48.22,266290.0,44.2471,44.2838,44.2012,44.2196,266290.0
2021-07-23 14:00:00,48.22,48.27,48.21,48.23,186850.0,44.2196,44.2654,44.2104,44.2287,186850.0
2021-07-23 14:30:00,48.23,48.24,48.2,48.22,226450.0,44.2287,44.2379,44.2012,44.2196,226450.0
2021-07-23 15:00:00,48.23,48.24,48.19,48.24,276880.0,44.2287,44.2379,44.1921,44.2379,276880.0
2021-07-23 15:30:00,48.24,48.36,48.24,48.32,1221120.0,44.2379,44.348,44.2379,44.3113,1221120.0
2021-07-26 09:30:00,48.11,48.36,48.04,48.21,443350.0,44.1187,44.348,44.0545,44.2104,443350.0
2021-07-26 10:00:00,48.21,48.31,48.03,48.06,231370.0,44.2104,44.3021,44.0453,44.0728,231370.0
2021-07-26 10:30:00,48.05,48.21,48.05,48.19,160850.0,44.0637,44.2104,44.0637,44.1921,160850.0
2021-07-26 11:00:00,48.19,48.29,48.19,48.25,169300.0,44.1921,44.2838,44.1921,44.2471,169300.0
2021-07-26 11:30:00,48.25,48.31,48.24,48.28,125530.0,44.2471,44.3021,44.2379,44.2746,125530.0
2021-07-26 12:00:00,48.25,48.29,48.14,48.19,174310.0,44.2471,44.2838,44.1462,44.1921,174310.0
2021-07-26 12:30:00,48.17,48.17,48.03,48.04,143280.0,44.1737,44.1737,44.0453,44.0545,143280.0
2021-07-26 13:00:00,48.05,48.09,48.01,48.04,185140.0,44.0637,44.1004,44.027,44.0545,185140.0
2021-07-26 13:30:00,48.03,48.07,47.97,48.06,201530.0,44.0453,44.082,43.9903,44.0728,201530.0
2021-07-26 14:00:00,48.06,48.16,48.03,48.16,170730.0,44.0728,44.1645,44.0453,44.1645,170730.0
2021-07-26 14:30:00,48.15,48.23,48.14,48.21,130140.0,44.1554,44.2287,44.1462,44.2104,130140.0
2021-07-26 15:00:00,48.21,48.26,48.19,48.23,150320.0,44.2104,44.2562,44.1921,44.2287,150320.0
2021-07-26 15:30:00,48.23,48.25,48.08,48.24,688480.0,44.2287,44.2471,44.0912,44.2379,688480.0
2021-07-27 09:30:00,48.13,48.18,47.79,47.8,675570.0,44.137,44.1829,43.8252,43.8344,675570.0
2021-07-27 10:00:00,47.79,47.9,47.56,47.69,378760.0,43.8252,43.9261,43.6143,43.7335,378760.0
2021-07-27 10:30:00,47.68,47.7,47.28,47.42,313830.0,43.7244,43.7427,43.3576,43.4859,313830.0
2021-07-27 11:00:00,47.41,47.46,46.91,46.98,454860.0,43.4768,43.5226,43.0182,43.0824,454860.0
2021-07-27 11:30:00,47.0,47.16,46.92,47.01,726530.0,43.1008,43.2475,43.0274,43.11,726530.0
2021-07-27 12:00:00,46.99,47.05,46.81,47.02,391140.0,43.0916,43.1466,42.9265,43.1191,391140.0
2021-07-27 12:30:00,47.04,47.04,46.88,46.89,267140.0,43.1375,43.1375,42.9907,42.9999,267140.0
2021-07-27 13:00:00,46.91,46.97,46.78,46.92,666240.0,43.0182,43.0733,42.899,43.0274,666240.0
2021-07-27 13:30:00,46.91,47.13,46.89,47.0,388340.0,43.0182,43.22,42.9999,43.1008,388340.0
2021-07-27 14:00:00,46.98,47.24,46.98,47.15,313620.0,43.0824,43.3209,43.0824,43.2383,313620.0
2021-07-27 14:30:00,47.15,47.38,47.13,47.37,267240.0,43.2383,43.4493,43.22,43.4401,267240.0
2021-07-27 15:00:00,47.38,47.43,47.3,47.34,278260.0,43.4493,43.4951,43.3759,43.4126,278260.0
2021-07-27 15:30:00,47.35,47.55,47.2,47.54,1523350.0,43.4217,43.6052,43.2842,43.596,1523350.0
2021-07-28 09:30:00,47.67,47.9,47.55,47.62,620720.0,43.7152,43.9261,43.6052,43.6693,620720.0
2021-07-28 10:00:00,47.61,47.72,47.55,47.67,127870.0,43.6602,43.761,43.6052,43.7152,127870.0
2021-07-28 10:30:00,47.69,47.72,47.43,47.67,97720.0,43.7335,43.761,43.4951,43.7152,97720.0
2021-07-28 11:00:00,47.68,47.81,47.62,47.71,198840.0,43.7244,43.8436,43.6693,43.7519,198840.0
2021-07-28 11:30:00,47.7,47.81,47.68,47.81,119410.0,43.7427,43.8436,43.7244,43.8436,119410.0
2021-07-28 12:00:00,47.8,47.86,47.74,47.81,152320.0,43.8344,43.8894,43.7794,43.8436,152320.0
2021-07-28 12:30:00,47.83,47.89,47.72,47.76,90250.0,43.8619,43.9169,43.761,43.7977,90250.0
2021-07-28 13:00:00,47.77,47.8,47.64,47.67,97640.0,43.8069,43.8344,43.6877,43.7152,97640.0
2021-07-28 13:30:00,47.67,47.69,47.61,47.64,107320.0,43.7152,43.7335,43.6602,43.6877,107320.0
2021-07-28 14:00:00,47.64,47.86,47.51,47.79,144220.0,43.6877,43.8894,43.5685,43.8252,144220.0
2021-07-28 14:30:00,47.8,47.91,47.68,47.79,230380.0,43.8344,43.9353,43.7244,43.8252,230380.0
2021-07-28 15:00:00,47.82,47.89,47.72,47.89,212740.0,43.8528,43.9169,43.761,43.9169,212740.0
2021-07-28 15:30:00,47.88,47.91,47.73,47.76,845810.0,43.9078,43.9353,43.7702,43.7977,845810.0
2021-07-29 09:30:00,47.94,48.46,47.74,48.33,680860.0,43.9628,44.4397,43.7794,44.3204,680860.0
2021-07-29 10:00:00,48.32,48.38,48.25,48.38,273640.0,44.3113,44.3663,44.2471,44.3663,273640.0
2021-07-29 10:30:00,48.36,48.38,48.25,48.32,252540.0,44.348,44.3663,44.2471,44.3113,252540.0
2021-07-29 11:00:00,48.32,48.45,48.3,48.34,340750.0,44.3113,44.4305,44.2929,44.3296,340750.0
2021-07-29 11:30:00,48.34,48.39,48.16,48.32,217900.0,44.3296,44.3755,44.1645,44.3113,217900.0
2021-07-29 12:00:00,48.33,48.5,48.32,48.48,176890.0,44.3204,44.4763,44.3113,44.458,176890.0
2021-07-29 12:30:00,48.49,48.53,48.34,48.45,220190.0,44.4672,44.5038,44.3296,44.4305,220190.0
2021-07-29 13:00:00,48.46,48.49,48.37,48.48,194370.0,44.4397,44.4672,44.3571,44.458,194370.0
2021-07-29 13:30:00,48.49,48.54,48.45,48.46,153610.0,44.4672,44.513,44.4305,44.4397,153610.0
2021-07-29 14:00:00,48.49,48.58,48.47,48.5,184650.0,44.4672,44.5497,44.4488,44.4763,184650.0
2021-07-29 14:30:00,48.52,48.55,48.34,48.38,142000.0,44.4947,44.5222,44.3296,44.3663,142000.0
2021-07-29 15:00:00,48.39,48.43,48.34,48.34,245860.0,44.3755,44.4121,44.3296,44.3296,245860.0
2021-07-29 15:30:00,48.36,48.47,48.36,48.38,921910.0,44.348,44.4488,44.348,44.3663,921910.0
2021-07-30 09:30:00,48.16,48.48,48.1,48.27,852920.0,44.1645,44.458,44.1095,44.2654,852920.0
2021-07-30 10:00:00,48.3,48.48,48.17,48.2,260900.0,44.2929,44.458,44.1737,44.2012,260900.0
2021-07-30 10:30:00,48.19,48.25,48.07,48.1,226380.0,44.1921,44.2471,44.082,44.1095,226380.0
2021-07-30 11:00:00,48.09,48.16,47.97,48.16,173440.0,44.1004,44.1645,43.9903,44.1645,173440.0
2021-07-30 11:30:00,48.15,48.16,47.96,48.08,299010.0,44.1554,44.1645,43.9811,44.0912,299010.0
2021-07-30 12:00:00,48.09,48.33,48.09,48.29,186580.0,44.1004,44.3204,44.1004,44.2838,186580.0
2021-07-30 12:30:00,48.3,48.42,48.27,48.42,200810.0,44.2929,44.403,44.2654,44.403,200810.0
2021-07-30 13:00:00,48.41,48.43,48.35,48.39,156270.0,44.3938,44.4121,44.3388,44.3755,156270.0
2021-07-30 13:30:00,48.4,48.49,48.36,48.48,411750.0,44.3846,44.4672,44.348,44.458,411750.0
2021-07-30 14:00:00,48.49,48.57,48.45,48.52,225870.0,44.4672,44.5405,44.4305,44.4947,225870.0
2021-07-30 14:30:00,48.52,48.58,48.45,48.57,179660.0,44.4947,44.5497,44.4305,44.5405,179660.0
2021-07-30 15:00:00,48.57,48.63,48.49,48.55,361170.0,44.5405,44.5956,44.4672,44.5222,361170.0
2021-07-30 15:30:00,48.56,48.59,48.45,48.57,1305330.0,44.5314,44.5589,44.4305,44.5405,1305330.0
2021-08-02 09:30:00,48.9,49.23,48.75,49.06,1345330.0,44.8432,45.1458,44.7056,44.9899,1345330.0
2021-08-02 10:00:00,49.04,49.38,48.96,49.29,687630.0,44.9715,45.2833,44.8982,45.2008,687630.0
2021-08-02 10:30:00,49.3,49.32,49.12,49.22,247960.0,45.21,45.2283,45.0449,45.1366,247960.0
2021-08-02 11:00:00,49.22,49.46,49.12,49.3,454080.0,45.1366,45.3567,45.0449,45.21,454080.0
2021-08-02 11:30:00,49.31,49.31,48.99,49.0,238870.0,45.2191,45.2191,44.9257,44.9349,238870.0
2021-08-02 12:00:00,48.99,49.02,48.81,48.94,493030.0,44.9257,44.9532,44.7606,44.8798,493030.0
2021-08-02 12:30:00,48.92,48.93,48.72,48.77,233820.0,44.8615,44.8707,44.6781,44.7239,233820.0
2021-08-02 13:00:00,48.8,48.94,48.8,48.9,153280.0,44.7514,44.8798,44.7514,44.8432,153280.0
2021-08-02 13:30:00,48.9,48.93,48.77,48.85,82020.0,44.8432,44.8707,44.7239,44.7973,82020.0
2021-08-02 14:00:00,48.83,48.86,48.72,48.75,127470.0,44.779,44.8065,44.6781,44.7056,127470.0
2021-08-02 14:30:00,48.72,48.77,48.69,48.77,135380.0,44.6781,44.7239,44.6506,44.7239,135380.0
2021-08-02 15:00:00,48.76,48.78,48.52,48.55,311470.0,44.7148,44.7331,44.4947,44.5222,311470.0
2021-08-02 15:30:00,48.54,48.56,48.35,48.49,2093310.0,44.513,44.5314,44.3388,44.4672,2093310.0
2021-08-03 09:30:00,48.55,48.75,48.08,48.15,638160.0,44.5222,44.7056,44.0912,44.1554,638160.0
2021-08-03 10:00:00,48.14,48.42,48.0,48.42,230370.0,44.1462,44.403,44.0178,44.403,230370.0
2021-08-03 10:30:00,48.42,48.42,48.05,48.14,218140.0,44.403,44.403,44.0637,44.1462,218140.0
2021-08-03 11:00:00,48.14,48.23,48.0,48.07,321880.0,44.1462,44.2287,44.0178,44.082,321880.0
2021-08-03 11:30:00,48.09,48.68,48.09,48.61,388850.0,44.1004,44.6414,44.1004,44.5772,388850.0
2021-08-03 12:00:00,48.62,48.67,48.56,48.64,364910.0,44.5864,44.6322,44.5314,44.6047,364910.0
2021-08-03 12:30:00,48.64,48.72,48.6,48.69,333020.0,44.6047,44.6781,44.568,44.6506,333020.0
2021-08-03 13:00:00,48.69,48.78,48.57,48.57,311790.0,44.6506,44.7331,44.5405,44.5405,311790.0
2021-08-03 13:30:00,48.58,48.64,48.54,48.62,102630.0,44.5497,44.6047,44.513,44.5864,102630.0
2021-08-03 14:00:00,48.62,48.76,48.56,48.73,146630.0,44.5864,44.7148,44.5314,44.6873,146630.0
2021-08-03 14:30:00,48.72,48.74,48.6,48.62,151330.0,44.6781,44.6964,44.568,44.5864,151330.0
2021-08-03 15:00:00,48.64,48.68,48.51,48.63,232140.0,44.6047,44.6414,44.4855,44.5956,232140.0
2021-08-03 15:30:00,48.63,48.71,48.57,48.66,891500.0,44.5956,44.6689,44.5405,44.6231,891500.0
2021-08-04 09:30:00,48.85,49.0,48.5,48.76,861340.0,44.7973,44.9349,44.4763,44.7148,861340.0
2021-08-04 10:00:00,48.7,48.87,48.49,48.59,372380.0,44.6597,44.8156,44.4672,44.5589,372380.0
2021-08-04 10:30:00,48.56,48.74,48.4,48.61,557850.0,44.5314,44.6964,44.3846,44.5772,557850.0
2021-08-04 11:00:00,48.62,48.77,48.61,48.67,313980.0,44.5864,44.7239,44.5772,44.6322,313980.0
2021-08-04 11:30:00,48.68,48.77,48.56,48.59,225330.0,44.6414,44.7239,44.5314,44.5589,225330.0
2021-08-04 12:00:00,48.62,48.68,48.59,48.67,170370.0,44.5864,44.6414,44.5589,44.6322,170370.0
2021-08-04 12:30:00,48.68,48.75,48.59,48.7,173930.0,44.6414,44.7056,44.5589,44.6597,173930.0
2021-08-04 13:00:00,48.72,48.77,48.65,48.65,336060.0,44.6781,44.7239,44.6139,44.6139,336060.0
2021-08-04 13:30:00,48.66,48.69,48.59,48.65,256190.0,44.6231,44.6506,44.5589,44.6139,256190.0
2021-08-04 14:00:00,48.66,48.81,48.6,48.76,256220.0,44.6231,44.7606,44.568,44.7148,256220.0
2021-08-04 14:30:00,48.75,48.89,48.75,48.79,260760.0,44.7056,44.834,44.7056,44.7423,260760.0
2021-08-04 15:00:00,48.78,48.79,48.7,48.78,238890.0,44.7331,44.7423,44.6597,44.7331,238890.0
2021-08-04 15:30:00,48.78,48.87,48.74,48.77,830840.0,44.7331,44.8156,44.6964,44.7239,830840.0
2021-08-05 09:30:00,49.1,49.1,48.68,48.9,781840.0,45.0266,45.0266,44.6414,44.8432,781840.0
2021-08-05 10:00:00,48.94,48.94,48.54,48.75,332270.0,44.8798,44.8798,44.513,44.7056,332270.0
2021-08-05 10:30:00,48.74,48.9,48.63,48.89,202510.0,44.6964,44.8432,44.5956,44.834,202510.0
2021-08-05 11:00:00,48.9,48.94,48.82,48.84,436730.0,44.8432,44.8798,44.7698,44.7881,436730.0
2021-08-05 11:30:00,48.84,48.9,48.69,48.69,139710.0,44.7881,44.8432,44.6506,44.6506,139710.0
2021-08-05 12:00:00,48.7,48.74,48.6,48.66,199310.0,44.6597,44.6964,44.568,44.6231,199310.0
2021-08-05 12:30:00,48.65,48.69,48.55,48.55,157710.0,44.6139,44.6506,44.5222,44.5222,157710.0
2021-08-05 13:00:00,48.55,48.63,48.49,48.6,163400.0,44.5222,44.5956,44.4672,44.568,163400.0
2021-08-05 13:30:00,48.6,48.66,48.59,48.66,105880.0,44.568,44.6231,44.5589,44.6231,105880.0
2021-08-05 14:00:00,48.66,48.7,48.6,48.67,123970.0,44.6231,44.6597,44.568,44.6322,123970.0
2021-08-05 14:30:00,48.68,48.7,48.62,48.65,114430.0,44.6414,44.6597,44.5864,44.6139,114430.0
2021-08-05 15:00:00,48.65,48.67,48.61,48.62,155190.0,44.6139,44.6322,44.5772,44.5864,155190.0
2021-08-05 15:30:00,48.62,48.8,48.57,48.79,753260.0,44.5864,44.7514,44.5405,44.7423,753260.0
2021-08-06 09:30:00,48.51,48.8,48.51,48.68,625990.0,44.4855,44.7514,44.4855,44.6414,625990.0
2021-08-06 10:00:00,48.66,48.76,48.56,48.67,314200.0,44.6231,44.7148,44.5314,44.6322,314200.0
2021-08-06 10:30:00,48.68,48.72,48.46,48.57,278630.0,44.6414,44.6781,44.4397,44.5405,278630.0
2021-08-06 11:00:00,48.58,48.81,48.49,48.8,279940.0,44.5497,44.7606,44.4672,44.7514,279940.0
2021-08-06 11:30:00,48.78,48.8,48.65,48.72,361060.0,44.7331,44.7514,44.6139,44.6781,361060.0
2021-08-06 12:00:00,48.72,48.76,48.65,48.74,174350.0,44.6781,44.7148,44.6139,44.6964,174350.0
2021-08-06 12:30:00,48.72,48.77,48.62,48.7,119740.0,44.6781,44.7239,44.5864,44.6597,119740.0
2021-08-06 13:00:00,48.7,48.76,48.6,48.62,161410.0,44.6597,44.7148,44.568,44.5864,161410.0
2021-08-06 13:30:00,48.62,48.65,48.5,48.52,182610.0,44.5864,44.6139,44.4763,44.4947,182610.0
2021-08-06 14:00:00,48.57,48.61,48.48,48.51,194800.0,44.5405,44.5772,44.458,44.4855,194800.0
2021-08-06 14:30:00,48.51,48.53,48.42,48.45,205570.0,44.4855,44.5038,44.403,44.4305,205570.0
2021-08-06 15:00:00,48.46,48.52,48.41,48.48,427910.0,44.4397,44.4947,44.3938,44.458,427910.0
2021-08-06 15:30:00,48.48,48.57,48.4,48.54,1106560.0,44.458,44.5405,44.3846,44.513,1106560.0
2021-08-09 09:30:00,48.65,48.68,48.1,48.34,399240.0,44.6139,44.6414,44.1095,44.3296,399240.0
2021-08-09 10:00:00,48.35,48.5,48.26,48.48,338250.0,44.3388,44.4763,44.2562,44.458,338250.0
2021-08-09 10:30:00,48.49,48.57,48.35,48.36,175400.0,44.4672,44.5405,44.3388,44.348,175400.0
2021-08-09 11:00:00,48.36,48.45,48.3,48.39,178230.0,44.348,44.4305,44.2929,44.3755,178230.0
2021-08-09 11:30:00,48.4,48.53,48.36,48.53,100430.0,44.3846,44.5038,44.348,44.5038,100430.0
2021-08-09 12:00:00,48.55,48.55,48.46,48.46,86600.0,44.5222,44.5222,44.4397,44.4397,86600.0
2021-08-09 12:30:00,48.48,48.48,48.4,48.46,58390.0,44.458,44.458,44.3846,44.4397,58390.0
2021-08-09 13:00:00,48.46,48.47,48.4,48.42,103130.0,44.4397,44.4488,44.3846,44.403,103130.0
2021-08-09 13:30:00,48.41,48.52,48.41,48.49,128130.0,44.3938,44.4947,44.3938,44.4672,128130.0
2021-08-09 14:00:00,48.49,48.55,48.48,48.55,68550.0,44.4672,44.5222,44.458,44.5222,68550.0
2021-08-09 14:30:00,48.56,48.63,48.54,48.62,173100.0,44.5314,44.5956,44.513,44.5864,173100.0
2021-08-09 15:00:00,48.62,48.62,48.5,48.51,141450.0,44.5864,44.5864,44.4763,44.4855,141450.0
2021-08-09 15:30:00,48.51,48.57,48.45,48.45,477500.0,44.4855,44.5405,44.4305,44.4305,477500.0
2021-08-10 09:30:00,48.58,48.65,48.26,48.34,455390.0,44.5497,44.6139,44.2562,44.3296,455390.0
2021-08-10 10:00:00,48.35,48.4,48.2,48.21,294400.0,44.3388,44.3846,44.2012,44.2104,294400.0
2021-08-10 10:30:00,48.17,48.18,47.9,48.0,396820.0,44.1737,44.1829,43.9261,44.0178,396820.0
2021-08-10 11:00:00,47.99,48.11,47.83,48.08,305090.0,44.0086,44.1187,43.8619,44.0912,305090.0
2021-08-10 11:30:00,48.08,48.19,48.02,48.12,335020.0,44.0912,44.1921,44.0362,44.1279,335020.0
2021-08-10 12:00:00,48.13,48.33,48.11,48.25,305400.0,44.137,44.3204,44.1187,44.2471,305400.0
2021-08-10 12:30:00,48.23,48.23,48.11,48.11,125840.0,44.2287,44.2287,44.1187,44.1187,125840.0
2021-08-10 13:00:00,48.09,48.19,48.09,48.15,169060.0,44.1004,44.1921,44.1004,44.1554,169060.0
2021-08-10 13:30:00,48.13,48.19,47.78,48.18,268380.0,44.137,44.1921,43.8161,44.1829,268380.0
2021-08-10 14:00:00,48.16,48.19,48.0,48.18,146000.0,44.1645,44.1921,44.0178,44.1829,146000.0
2021-08-10 14:30:00,48.19,48.27,48.15,48.27,120530.0,44.1921,44.2654,44.1554,44.2654,120530.0
2021-08-10 15:00:00,48.28,48.31,48.23,48.3,184280.0,44.2746,44.3021,44.2287,44.2929,184280.0
2021-08-10 15:30:00,48.3,48.32,48.15,48.22,774460.0,44.2929,44.3113,44.1554,44.2196,774460.0
2021-08-11 09:30:00,48.48,48.6,48.34,48.47,440380.0,44.458,44.568,44.3296,44.4488,440380.0
2021-08-11 10:00:00,48.42,48.48,48.08,48.08,163330.0,44.403,44.458,44.0912,44.0912,163330.0
2021-08-11 10:30:00,48.06,48.23,47.98,48.12,187380.0,44.0728,44.2287,43.9995,44.1279,187380.0
2021-08-11 11:00:00,48.13,48.22,47.98,48.18,410360.0,44.137,44.2196,43.9995,44.1829,410360.0
2021-08-11 11:30:00,48.18,48.3,48.12,48.23,159820.0,44.1829,44.2929,44.1279,44.2287,159820.0
2021-08-11 12:00:00,48.26,48.4,48.25,48.3,149650.0,44.2562,44.3846,44.2471,44.2929,149650.0
2021-08-11 12:30:00,48.3,48.4,48.3,48.3,84760.0,44.2929,44.3846,44.2929,44.2929,84760.0
2021-08-11 13:00:00,48.31,48.48,48.31,48.47,144700.0,44.3021,44.458,44.3021,44.4488,144700.0
2021-08-11 13:30:00,48.47,48.47,48.27,48.27,179170.0,44.4488,44.4488,44.2654,44.2654,179170.0
2021-08-11 14:00:00,48.28,48.41,48.27,48.32,175640.0,44.2746,44.3938,44.2654,44.3113,175640.0
2021-08-11 14:30:00,48.33,48.39,48.3,48.37,197640.0,44.3204,44.3755,44.2929,44.3571,197640.0
2021-08-11 15:00:00,48.38,48.43,48.35,48.38,290510.0,44.3663,44.4121,44.3388,44.3663,290510.0
2021-08-11 15:30:00,48.38,48.47,48.31,48.35,1476210.0,44.3663,44.4488,44.3021,44.3388,1476210.0
2021-08-12 09:30:00,48.26,48.26,47.73,47.8,463840.0,44.2562,44.2562,43.7702,43.8344,463840.0
2021-08-12 10:00:00,47.76,48.13,47.67,48.1,273980.0,43.7977,44.137,43.7152,44.1095,273980.0
2021-08-12 10:30:00,48.12,48.38,48.1,48.25,262560.0,44.1279,44.3663,44.1095,44.2471,262560.0
2021-08-12 11:00:00,48.26,48.39,48.13,48.33,378700.0,44.2562,44.3755,44.137,44.3204,378700.0
2021-08-12 11:30:00,48.32,48.46,48.32,48.35,177740.0,44.3113,44.4397,44.3113,44.3388,177740.0
2021-08-12 12:00:00,48.33,48.33,48.21,48.23,294040.0,44.3204,44.3204,44.2104,44.2287,294040.0
2021-08-12 12:30:00,48.23,48.26,48.15,48.19,317120.0,44.2287,44.2562,44.1554,44.1921,317120.0
2021-08-12 13:00:00,48.19,48.32,48.17,48.24,253710.0,44.1921,44.3113,44.1737,44.2379,253710.0
2021-08-12 13:30:00,48.25,48.29,48.24,48.27,157690.0,44.2471,44.2838,44.2379,44.2654,157690.0
2021-08-12 14:00:00,48.27,48.38,48.25,48.36,225760.0,44.2654,44.3663,44.2471,44.348,225760.0
2021-08-12 14:30:00,48.36,48.46,48.36,48.46,193670.0,44.348,44.4397,44.348,44.4397,193670.0
2021-08-12 15:00:00,48.44,48.5,48.44,48.47,160310.0,44.4213,44.4763,44.4213,44.4488,160310.0
2021-08-12 15:30:00,48.49,48.5,48.35,48.39,744230.0,44.4672,44.4763,44.3388,44.3755,744230.0
2021-08-13 09:30:00,48.26,48.79,48.21,48.54,871720.0,44.2562,44.7423,44.2104,44.513,871720.0
2021-08-13 10:00:00,48.56,48.9,48.47,48.78,270190.0,44.5314,44.8432,44.4488,44.7331,270190.0
2021-08-13 10:30:00,48.8,48.89,48.74,48.77,148640.0,44.7514,44.834,44.6964,44.7239,148640.0
2021-08-13 11:00:00,48.77,48.82,48.67,48.77,275590.0,44.7239,44.7698,44.6322,44.7239,275590.0
2021-08-13 11:30:00,48.78,48.8,48.69,48.73,88300.0,44.7331,44.7514,44.6506,44.6873,88300.0
2021-08-13 12:00:00,48.74,48.81,48.64,48.68,104780.0,44.6964,44.7606,44.6047,44.6414,104780.0
2021-08-13 12:30:00,48.68,48.72,48.66,48.71,140110.0,44.6414,44.6781,44.6231,44.6689,140110.0
2021-08-13 13:00:00,48.72,48.73,48.6,48.62,144720.0,44.6781,44.6873,44.568,44.5864,144720.0
2021-08-13 13:30:00,48.62,48.62,48.51,48.54,250840.0,44.5864,44.5864,44.4855,44.513,250840.0
2021-08-13 14:00:00,48.53,48.56,48.52,48.54,222880.0,44.5038,44.5314,44.4947,44.513,222880.0
2021-08-13 14:30:00,48.53,48.55,48.47,48.53,217330.0,44.5038,44.5222,44.4488,44.5038,217330.0
2021-08-13 15:00:00,48.52,48.56,48.51,48.52,252280.0,44.4947,44.5314,44.4855,44.4947,252280.0
2021-08-13 15:30:00,48.52,48.64,48.46,48.63,1180310.0,44.4947,44.6047,44.4397,44.5956,1180310.0
2021-08-16 09:30:00,48.48,48.77,48.48,48.64,457610.0,44.458,44.7239,44.458,44.6047,457610.0
2021-08-16 10:00:00,48.63,48.89,48.5,48.64,394220.0,44.5956,44.834,44.4763,44.6047,394220.0
2021-08-16 10:30:00,48.57,48.65,48.46,48.53,234180.0,44.5405,44.6139,44.4397,44.5038,234180.0
2021-08-16 11:00:00,48.55,48.65,48.45,48.49,311350.0,44.5222,44.6139,44.4305,44.4672,311350.0
2021-08-16 11:30:00,48.48,48.55,48.44,48.48,298640.0,44.458,44.5222,44.4213,44.458,298640.0
2021-08-16 12:00:00,48.48,48.69,48.45,48.61,187610.0,44.458,44.6506,44.4305,44.5772,187610.0
2021-08-16 12:30:00,48.59,48.65,48.53,48.64,113910.0,44.5589,44.6139,44.5038,44.6047,113910.0
2021-08-16 13:00:00,48.65,48.81,48.62,48.76,264740.0,44.6139,44.7606,44.5864,44.7148,264740.0
2021-08-16 13:30:00,48.76,48.79,48.67,48.69,117780.0,44.7148,44.7423,44.6322,44.6506,117780.0
2021-08-16 14:00:00,48.69,48.72,48.6,48.62,109060.0,44.6506,44.6781,44.568,44.5864,109060.0
2021-08-16 14:30:00,48.61,48.71,48.6,48.69,113640.0,44.5772,44.6689,44.568,44.6506,113640.0
2021-08-16 15:00:00,48.67,48.75,48.64,48.73,190390.0,44.6322,44.7056,44.6047,44.6873,190390.0
2021-08-16 15:30:00,48.74,48.85,48.63,48.8,953100.0,44.6964,44.7973,44.5956,44.7514,953100.0
2021-08-17 09:30:00,48.67,48.67,47.66,47.72,825120.0,44.6322,44.6322,43.706,43.761,825120.0
2021-08-17 10:00:00,47.7,47.85,47.45,47.63,983230.0,43.7427,43.8803,43.5134,43.6785,983230.0
2021-08-17 10:30:00,47.63,47.87,47.56,47.78,389360.0,43.6785,43.8986,43.6143,43.8161,389360.0
2021-08-17 11:00:00,47.79,47.79,47.57,47.59,436730.0,43.8252,43.8252,43.6235,43.6418,436730.0
2021-08-17 11:30:00,47.6,47.75,47.55,47.7,363430.0,43.651,43.7886,43.6052,43.7427,363430.0
2021-08-17 12:00:00,47.69,47.83,47.63,47.83,236310.0,43.7335,43.8619,43.6785,43.8619,236310.0
2021-08-17 12:30:00,47.8,47.81,47.62,47.64,335840.0,43.8344,43.8436,43.6693,43.6877,335840.0
2021-08-17 13:00:00,47.63,47.86,47.62,47.83,440890.0,43.6785,43.8894,43.6693,43.8619,440890.0
2021-08-17 13:30:00,47.82,47.82,47.58,47.7,417920.0,43.8528,43.8528,43.6327,43.7427,417920.0
2021-08-17 14:00:00,47.7,47.87,47.7,47.81,365500.0,43.7427,43.8986,43.7427,43.8436,365500.0
2021-08-17 14:30:00,47.81,47.95,47.73,47.91,229400.0,43.8436,43.972,43.7702,43.9353,229400.0
2021-08-17 15:00:00,47.91,47.95,47.85,47.89,246740.0,43.9353,43.972,43.8803,43.9169,246740.0
2021-08-17 15:30:00,47.89,47.93,47.78,47.89,1648380.0,43.9169,43.9536,43.8161,43.9169,1648380.0
2021-08-18 09:30:00,47.61,47.69,47.39,47.63,1010440.0,43.6602,43.7335,43.4584,43.6785,1010440.0
2021-08-18 10:00:00,47.62,47.71,47.5,47.53,466220.0,43.6693,43.7519,43.5593,43.5868,466220.0
2021-08-18 10:30:00,47.53,47.53,47.17,47.18,479900.0,43.5868,43.5868,43.2567,43.2658,479900.0
2021-08-18 11:00:00,47.18,47.33,47.14,47.28,266210.0,43.2658,43.4034,43.2292,43.3576,266210.0
2021-08-18 11:30:00,47.3,47.37,47.23,47.31,176240.0,43.3759,43.4401,43.3117,43.3851,176240.0
2021-08-18 12:00:00,47.3,47.33,47.16,47.24,249930.0,43.3759,43.4034,43.2475,43.3209,249930.0
2021-08-18 12:30:00,47.25,47.37,47.24,47.31,113560.0,43.33,43.4401,43.3209,43.3851,113560.0
2021-08-18 13:00:00,47.32,47.34,47.23,47.26,188130.0,43.3942,43.4126,43.3117,43.3392,188130.0
2021-08-18 13:30:00,47.27,47.3,47.24,47.27,168870.0,43.3484,43.3759,43.3209,43.3484,168870.0
2021-08-18 14:00:00,47.29,47.45,47.06,47.35,268510.0,43.3667,43.5134,43.1558,43.4217,268510.0
2021-08-18 14:30:00,47.35,47.42,47.3,47.41,176940.0,43.4217,43.4859,43.3759,43.4768,176940.0
2021-08-18 15:00:00,47.41,47.44,47.34,47.35,201580.0,43.4768,43.5043,43.4126,43.4217,201580.0
2021-08-18 15:30:00,47.34,47.34,46.83,46.87,2162770.0,43.4126,43.4126,42.9449,42.9816,2162770.0
2021-08-19 09:30:00,46.57,46.72,46.27,46.36,1143850.0,42.7065,42.844,42.4313,42.5139,1143850.0
2021-08-19 10:00:00,46.37,46.8,46.37,46.74,516880.0,42.523,42.9174,42.523,42.8624,516880.0
2021-08-19 10:30:00,46.73,46.96,46.58,46.91,427750.0,42.8532,43.0641,42.7156,43.0182,427750.0
2021-08-19 11:00:00,46.91,47.09,46.87,46.91,378540.0,43.0182,43.1833,42.9816,43.0182,378540.0
2021-08-19 11:30:00,46.92,47.31,46.9,47.28,286620.0,43.0274,43.3851,43.0091,43.3576,286620.0
2021-08-19 12:00:00,47.31,47.39,47.28,47.34,413260.0,43.3851,43.4584,43.3576,43.4126,413260.0
2021-08-19 12:30:00,47.35,47.43,47.31,47.43,249500.0,43.4217,43.4951,43.3851,43.4951,249500.0
2021-08-19 13:00:00,47.41,47.45,47.31,47.39,211670.0,43.4768,43.5134,43.3851,43.4584,211670.0
2021-08-19 13:30:00,47.4,47.46,47.3,47.34,157830.0,43.4676,43.5226,43.3759,43.4126,157830.0
2021-08-19 14:00:00,47.3,47.41,47.19,47.19,374590.0,43.3759,43.4768,43.275,43.275,374590.0
2021-08-19 14:30:00,47.18,47.35,47.13,47.33,332080.0,43.2658,43.4217,43.22,43.4034,332080.0
2021-08-19 15:00:00,47.36,47.56,47.36,47.53,313200.0,43.4309,43.6143,43.4309,43.5868,313200.0
2021-08-19 15:30:00,47.53,47.58,47.23,47.36,1099430.0,43.5868,43.6327,43.3117,43.4309,1099430.0
2021-08-20 09:30:00,47.25,47.49,47.04,47.4,864090.0,43.33,43.5501,43.1375,43.4676,864090.0
2021-08-20 10:00:00,47.41,47.62,47.38,47.46,377280.0,43.4768,43.6693,43.4493,43.5226,377280.0
2021-08-20 10:30:00,47.48,47.6,47.43,47.45,234290.0,43.541,43.651,43.4951,43.5134,234290.0
2021-08-20 11:00:00,47.42,47.51,47.28,47.29,185500.0,43.4859,43.5685,43.3576,43.3667,185500.0
2021-08-20 11:30:00,47.27,47.4,47.06,47.08,228060.0,43.3484,43.4676,43.1558,43.1741,228060.0
2021-08-20 12:00:00,47.09,47.2,47.07,47.19,164650.0,43.1833,43.2842,43.165,43.275,164650.0
2021-08-20 12:30:00,47.2,47.39,47.2,47.36,144200.0,43.2842,43.4584,43.2842,43.4309,144200.0
2021-08-20 13:00:00,47.37,47.38,47.31,47.32,128350.0,43.4401,43.4493,43.3851,43.3942,128350.0
2021-08-20 13:30:00,47.33,47.36,47.2,47.2,123270.0,43.4034,43.4309,43.2842,43.2842,123270.0
2021-08-20 14:00:00,47.2,47.33,47.2,47.27,108710.0,43.2842,43.4034,43.2842,43.3484,108710.0
2021-08-20 14:30:00,47.27,47.37,47.27,47.35,71510.0,43.3484,43.4401,43.3484,43.4217,71510.0
2021-08-20 15:00:00,47.33,47.46,47.33,47.45,113090.0,43.4034,43.5226,43.4034,43.5134,113090.0
2021-08-20 15:30:00,47.47,47.6,47.42,47.52,1049440.0,43.5318,43.651,43.4859,43.5776,1049440.0
2021-08-23 09:30:00,47.63,48.05,47.57,47.94,784620.0,43.6785,44.0637,43.6235,43.9628,784620.0
2021-08-23 10:00:00,47.95,48.18,47.84,47.98,536650.0,43.972,44.1829,43.8711,43.9995,536650.0
2021-08-23 10:30:00,47.99,48.27,47.98,48.24,544520.0,44.0086,44.2654,43.9995,44.2379,544520.0
2021-08-23 11:00:00,48.24,48.39,48.2,48.38,398600.0,44.2379,44.3755,44.2012,44.3663,398600.0
2021-08-23 11:30:00,48.4,48.51,48.37,48.51,298250.0,44.3846,44.4855,44.3571,44.4855,298250.0
2021-08-23 12:00:00,48.5,48.59,48.5,48.58,218340.0,44.4763,44.5589,44.4763,44.5497,218340.0
2021-08-23 12:30:00,48.59,48.62,48.49,48.55,378910.0,44.5589,44.5864,44.4672,44.5222,378910.0
2021-08-23 13:00:00,48.55,48.56,48.44,48.46,302700.0,44.5222,44.5314,44.4213,44.4397,302700.0
2021-08-23 13:30:00,48.46,48.46,48.34,48.38,337460.0,44.4397,44.4397,44.3296,44.3663,337460.0
2021-08-23 14:00:00,48.4,48.48,48.4,48.44,244220.0,44.3846,44.458,44.3846,44.4213,244220.0
2021-08-23 14:30:00,48.45,48.46,48.4,48.43,278990.0,44.4305,44.4397,44.3846,44.4121,278990.0
2021-08-23 15:00:00,48.43,48.46,48.35,48.4,331010.0,44.4121,44.4397,44.3388,44.3846,331010.0
2021-08-23 15:30:00,48.4,48.42,48.18,48.21,2086930.0,44.3846,44.403,44.1829,44.2104,2086930.0
2021-08-24 09:30:00,48.24,48.3,48.02,48.11,673550.0,44.2379,44.2929,44.0362,44.1187,673550.0
2021-08-24 10:00:00,48.12,48.23,48.03,48.16,277750.0,44.1279,44.2287,44.0453,44.1645,277750.0
2021-08-24 10:30:00,48.17,48.23,48.04,48.21,217370.0,44.1737,44.2287,44.0545,44.2104,217370.0
2021-08-24 11:00:00,48.19,48.25,48.14,48.17,214740.0,44.1921,44.2471,44.1462,44.1737,214740.0
2021-08-24 11:30:00,48.14,48.23,48.11,48.21,259130.0,44.1462,44.2287,44.1187,44.2104,259130.0
2021-08-24 12:00:00,48.2,48.21,48.1,48.1,135550.0,44.2012,44.2104,44.1095,44.1095,135550.0
2021-08-24 12:30:00,48.09,48.18,48.08,48.16,234660.0,44.1004,44.1829,44.0912,44.1645,234660.0
2021-08-24 13:00:00,48.16,48.21,48.12,48.12,127780.0,44.1645,44.2104,44.1279,44.1279,127780.0
2021-08-24 13:30:00,48.13,48.2,48.13,48.18,89310.0,44.137,44.2012,44.137,44.1829,89310.0
2021-08-24 14:00:00,48.18,48.21,48.15,48.19,139340.0,44.1829,44.2104,44.1554,44.1921,139340.0
2021-08-24 14:30:00,48.2,48.22,48.18,48.2,110950.0,44.2012,44.2196,44.1829,44.2012,110950.0
2021-08-24 15:00:00,48.18,48.21,48.14,48.17,182410.0,44.1829,44.2104,44.1462,44.1737,182410.0
2021-08-24 15:30:00,48.17,48.2,48.08,48.16,943670.0,44.1737,44.2012,44.0912,44.1645,943670.0
2021-08-25 09:30:00,48.16,48.63,48.16,48.38,666800.0,44.1645,44.5956,44.1645,44.3663,666800.0
2021-08-25 10:00:00,48.34,48.43,48.25,48.32,272930.0,44.3296,44.4121,44.2471,44.3113,272930.0
2021-08-25 10:30:00,48.31,48.33,48.18,48.25,136520.0,44.3021,44.3204,44.1829,44.2471,136520.0
2021-08-25 11:00:00,48.25,48.42,48.24,48.4,132540.0,44.2471,44.403,44.2379,44.3846,132540.0
2021-08-25 11:30:00,48.4,48.48,48.32,48.41,165220.0,44.3846,44.458,44.3113,44.3938,165220.0
2021-08-25 12:00:00,48.41,48.57,48.33,48.54,306020.0,44.3938,44.5405,44.3204,44.513,306020.0
2021-08-25 12:30:00,48.52,48.54,48.47,48.5,168520.0,44.4947,44.513,44.4488,44.4763,168520.0
2021-08-25 13:00:00,48.48,48.48,48.4,48.44,129220.0,44.458,44.458,44.3846,44.4213,129220.0
2021-08-25 13:30:00,48.46,48.5,48.41,48.43,149550.0,44.4397,44.4763,44.3938,44.4121,149550.0
2021-08-25 14:00:00,48.44,48.55,48.37,48.43,255390.0,44.4213,44.5222,44.3571,44.4121,255390.0
2021-08-25 14:30:00,48.42,48.45,48.32,48.32,152280.0,44.403,44.4305,44.3113,44.3113,152280.0
2021-08-25 15:00:00,48.33,48.43,48.28,48.4,217620.0,44.3204,44.4121,44.2746,44.3846,217620.0
2021-08-25 15:30:00,48.42,48.44,48.3,48.34,821470.0,44.403,44.4213,44.2929,44.3296,821470.0
2021-08-26 09:30:00,48.3,48.34,48.07,48.24,514130.0,44.2929,44.3296,44.082,44.2379,514130.0
2021-08-26 10:00:00,48.26,48.41,48.06,48.17,337200.0,44.2562,44.3938,44.0728,44.1737,337200.0
2021-08-26 10:30:00,48.17,48.38,48.14,48.34,604360.0,44.1737,44.3663,44.1462,44.3296,604360.0
2021-08-26 11:00:00,48.33,48.53,48.24,48.52,589800.0,44.3204,44.5038,44.2379,44.4947,589800.0
2021-08-26 11:30:00,48.55,48.59,48.42,48.52,497910.0,44.5222,44.5589,44.403,44.4947,497910.0
2021-08-26 12:00:00,48.51,48.77,48.51,48.77,428230.0,44.4855,44.7239,44.4855,44.7239,428230.0
2021-08-26 12:30:00,48.76,48.81,48.68,48.7,323790.0,44.7148,44.7606,44.6414,44.6597,323790.0
2021-08-26 13:00:00,48.69,48.72,48.62,48.65,117460.0,44.6506,44.6781,44.5864,44.6139,117460.0
2021-08-26 13:30:00,48.65,48.68,48.64,48.67,127210.0,44.6139,44.6414,44.6047,44.6322,127210.0
2021-08-26 14:00:00,48.66,48.66,48.59,48.6,307840.0,44.6231,44.6231,44.5589,44.568,307840.0
2021-08-26 14:30:00,48.59,48.63,48.5,48.5,288650.0,44.5589,44.5956,44.4763,44.4763,288650.0
2021-08-26 15:00:00,48.49,48.59,48.41,48.58,262250.0,44.4672,44.5589,44.3938,44.5497,262250.0
2021-08-26 15:30:00,48.58,48.63,48.52,48.57,701430.0,44.5497,44.5956,44.4947,44.5405,701430.0
2021-08-27 09:30:00,48.76,48.97,48.66,48.74,487600.0,44.7148,44.9073,44.6231,44.6964,487600.0
2021-08-27 10:00:00,48.73,49.21,48.67,49.06,566040.0,44.6873,45.1274,44.6322,44.9899,566040.0
2021-08-27 10:30:00,49.09,49.23,48.95,49.15,269470.0,45.0174,45.1458,44.889,45.0724,269470.0
2021-08-27 11:00:00,49.14,49.21,49.12,49.17,272640.0,45.0632,45.1274,45.0449,45.0908,272640.0
2021-08-27 11:30:00,49.17,49.35,49.15,49.32,408380.0,45.0908,45.2558,45.0724,45.2283,408380.0
2021-08-27 12:00:00,49.32,49.35,49.26,49.3,335000.0,45.2283,45.2558,45.1733,45.21,335000.0
2021-08-27 12:30:00,49.31,49.37,49.29,49.37,270770.0,45.2191,45.2742,45.2008,45.2742,270770.0
2021-08-27 13:00:00,49.37,49.65,49.37,49.55,1035180.0,45.2742,45.5309,45.2742,45.4392,1035180.0
2021-08-27 13:30:00,49.57,49.61,49.41,49.5,250080.0,45.4576,45.4942,45.3108,45.3934,250080.0
2021-08-27 14:00:00,49.51,49.51,49.41,49.44,159400.0,45.4025,45.4025,45.3108,45.3384,159400.0
2021-08-27 14:30:00,49.43,49.49,49.42,49.47,398790.0,45.3292,45.3842,45.32,45.3659,398790.0
2021-08-27 15:00:00,49.49,49.62,49.46,49.56,678690.0,45.3842,45.5034,45.3567,45.4484,678690.0
2021-08-27 15:30:00,49.55,49.62,49.49,49.59,2019070.0,45.4392,45.5034,45.3842,45.4759,2019070.0
2021-08-30 09:30:00,49.97,50.79,49.92,50.68,2061600.0,45.8244,46.5764,45.7785,46.4755,2061600.0
2021-08-30 10:00:00,50.7,50.71,50.39,50.52,828230.0,46.4938,46.503,46.2095,46.3288,828230.0
2021-08-30 10:30:00,50.5,50.59,50.42,50.47,521750.0,46.3104,46.3929,46.237,46.2829,521750.0
2021-08-30 11:00:00,50.47,50.49,50.05,50.11,777090.0,46.2829,46.3012,45.8977,45.9528,777090.0
2021-08-30 11:30:00,50.11,50.12,49.98,50.09,577200.0,45.9528,45.9619,45.8336,45.9344,577200.0
2021-08-30 12:00:00,50.08,50.12,49.94,50.0,373040.0,45.9253,45.9619,45.7969,45.8519,373040.0
2021-08-30 12:30:00,50.01,50.12,49.88,49.9,361620.0,45.8611,45.9619,45.7418,45.7602,361620.0
2021-08-30 13:00:00,49.9,49.98,49.83,49.96,427680.0,45.7602,45.8336,45.696,45.8152,427680.0
2021-08-30 13:30:00,49.95,50.0,49.94,49.99,512270.0,45.806,45.8519,45.7969,45.8427,512270.0
2021-08-30 14:00:00,50.0,50.11,49.98,50.04,458350.0,45.8519,45.9528,45.8336,45.8886,458350.0
2021-08-30 14:30:00,50.05,50.05,49.97,50.0,566980.0,45.8977,45.8977,45.8244,45.8519,566980.0
2021-08-30 15:00:00,50.0,50.04,49.98,50.0,313830.0,45.8519,45.8886,45.8336,45.8519,313830.0
2021-08-30 15:30:00,50.0,50.03,49.85,49.87,1801780.0,45.8519,45.8794,45.7143,45.7327,1801780.0
2021-08-31 09:30:00,50.13,50.13,49.27,49.33,1096680.0,45.9711,45.9711,45.1825,45.2375,1096680.0
2021-08-31 10:00:00,49.3,49.57,49.3,49.51,558860.0,45.21,45.4576,45.21,45.4025,558860.0
2021-08-31 10:30:00,49.52,49.81,49.48,49.75,577270.0,45.4117,45.6777,45.375,45.6226,577270.0
2021-08-31 11:00:00,49.75,49.81,49.62,49.65,287960.0,45.6226,45.6777,45.5034,45.5309,287960.0
2021-08-31 11:30:00,49.66,49.85,49.64,49.81,286520.0,45.5401,45.7143,45.5218,45.6777,286520.0
2021-08-31 12:00:00,49.81,49.85,49.72,49.85,221660.0,45.6777,45.7143,45.5951,45.7143,221660.0
2021-08-31 12:30:00,49.85,49.92,49.79,49.92,231240.0,45.7143,45.7785,45.6593,45.7785,231240.0
2021-08-31 13:00:00,49.91,49.92,49.7,49.77,241240.0,45.7694,45.7785,45.5768,45.641,241240.0
2021-08-31 13:30:00,49.76,49.91,49.72,49.82,422590.0,45.6318,45.7694,45.5951,45.6868,422590.0
2021-08-31 14:00:00,49.82,49.9,49.79,49.88,129500.0,45.6868,45.7602,45.6593,45.7418,129500.0
2021-08-31 14:30:00,49.88,49.92,49.81,49.86,415120.0,45.7418,45.7785,45.6777,45.7235,415120.0
2021-08-31 15:00:00,49.86,49.88,49.77,49.78,434910.0,45.7235,45.7418,45.641,45.6501,434910.0
2021-08-31 15:30:00,49.79,49.95,49.69,49.75,1716200.0,45.6593,45.806,45.5676,45.6226,1716200.0
2021-09-01 09:30:00,49.63,49.92,49.56,49.74,874080.0,45.5126,45.7785,45.4484,45.6135,874080.0
2021-09-01 10:00:00,49.71,49.8,49.41,49.53,434910.0,45.586,45.6685,45.3108,45.4209,434910.0
2021-09-01 10:30:00,49.56,49.65,49.47,49.62,228610.0,45.4484,45.5309,45.3659,45.5034,228610.0
2021-09-01 11:00:00,49.63,49.65,49.36,49.37,340430.0,45.5126,45.5309,45.265,45.2742,340430.0
2021-09-01 11:30:00,49.38,49.43,49.29,49.36,425770.0,45.2833,45.3292,45.2008,45.265,425770.0
2021-09-01 12:00:00,49.36,49.49,49.35,49.49,196400.0,45.265,45.3842,45.2558,45.3842,196400.0
2021-09-01 12:30:00,49.47,49.58,49.46,49.52,243640.0,45.3659,45.4667,45.3567,45.4117,243640.0
2021-09-01 13:00:00,49.52,49.56,49.49,49.53,226310.0,45.4117,45.4484,45.3842,45.4209,226310.0
2021-09-01 13:30:00,49.53,49.56,49.47,49.53,196160.0,45.4209,45.4484,45.3659,45.4209,196160.0
2021-09-01 14:00:00,49.53,49.53,49.47,49.48,284790.0,45.4209,45.4209,45.3659,45.375,284790.0
2021-09-01 14:30:00,49.46,49.46,49.31,49.35,467990.0,45.3567,45.3567,45.2191,45.2558,467990.0
2021-09-01 15:00:00,49.36,49.46,49.31,49.43,262000.0,45.265,45.3567,45.2191,45.3292,262000.0
2021-09-01 15:30:00,49.42,49.44,49.3,49.36,1040090.0,45.32,45.3384,45.21,45.265,1040090.0
2021-09-02 09:30:00,49.53,49.6,49.18,49.23,768270.0,45.4209,45.4851,45.0999,45.1458,768270.0
2021-09-02 10:00:00,49.23,49.29,49.03,49.16,515910.0,45.1458,45.2008,44.9624,45.0816,515910.0
2021-09-02 10:30:00,49.17,49.25,49.02,49.21,446050.0,45.0908,45.1641,44.9532,45.1274,446050.0
2021-09-02 11:00:00,49.2,49.28,49.19,49.26,268930.0,45.1183,45.1916,45.1091,45.1733,268930.0
2021-09-02 11:30:00,49.27,49.46,49.24,49.25,511520.0,45.1825,45.3567,45.1549,45.1641,511520.0
2021-09-02 12:00:00,49.26,49.36,49.21,49.25,219430.0,45.1733,45.265,45.1274,45.1641,219430.0
2021-09-02 12:30:00,49.26,49.28,49.06,49.22,263850.0,45.1733,45.1916,44.9899,45.1366,263850.0
2021-09-02 13:00:00,49.22,49.24,49.14,49.15,367620.0,45.1366,45.1549,45.0632,45.0724,367620.0
2021-09-02 13:30:00,49.15,49.19,49.04,49.1,470400.0,45.0724,45.1091,44.9715,45.0266,470400.0
2021-09-02 14:00:00,49.09,49.1,49.02,49.04,409640.0,45.0174,45.0266,44.9532,44.9715,409640.0
2021-09-02 14:30:00,49.05,49.22,49.04,49.21,549130.0,44.9807,45.1366,44.9715,45.1274,549130.0
2021-09-02 15:00:00,49.21,49.21,49.13,49.16,695620.0,45.1274,45.1274,45.0541,45.0816,695620.0
2021-09-02 15:30:00,49.14,49.21,49.06,49.2,2085730.0,45.0632,45.1274,44.9899,45.1183,2085730.0
2021-09-03 09:30:00,49.55,50.6,49.5,50.07,5666400.0,45.4392,46.4021,45.3934,45.9161,5666400.0
2021-09-03 10:00:00,50.05,50.23,49.75,49.91,2155590.0,45.8977,46.0628,45.6226,45.7694,2155590.0
2021-09-03 10:30:00,49.88,49.93,49.57,49.82,1210080.0,45.7418,45.7877,45.4576,45.6868,1210080.0
2021-09-03 11:00:00,49.8,50.15,49.8,49.95,911100.0,45.6685,45.9894,45.6685,45.806,911100.0
2021-09-03 11:30:00,49.96,50.02,49.63,49.67,451230.0,45.8152,45.8702,45.5126,45.5493,451230.0
2021-09-03 12:00:00,49.66,49.81,49.65,49.76,303080.0,45.5401,45.6777,45.5309,45.6318,303080.0
2021-09-03 12:30:00,49.74,49.82,49.69,49.8,317900.0,45.6135,45.6868,45.5676,45.6685,317900.0
2021-09-03 13:00:00,49.81,49.96,49.79,49.9,282520.0,45.6777,45.8152,45.6593,45.7602,282520.0
2021-09-03 13:30:00,49.89,49.91,49.77,49.85,274840.0,45.751,45.7694,45.641,45.7143,274840.0
2021-09-03 14:00:00,49.86,49.86,49.73,49.78,351320.0,45.7235,45.7235,45.6043,45.6501,351320.0
2021-09-03 14:30:00,49.76,49.8,49.66,49.77,320700.0,45.6318,45.6685,45.5401,45.641,320700.0
2021-09-03 15:00:00,49.77,49.87,49.76,49.8,501830.0,45.641,45.7327,45.6318,45.6685,501830.0
2021-09-03 15:30:00,49.8,49.88,49.71,49.77,1523280.0,45.6685,45.7418,45.586,45.641,1523280.0
2021-09-07 09:30:00,49.69,49.76,49.2,49.33,1181020.0,45.5676,45.6318,45.1183,45.2375,1181020.0
2021-09-07 10:00:00,49.3,49.42,49.1,49.39,659720.0,45.21,45.32,45.0266,45.2925,659720.0
2021-09-07 10:30:00,49.36,49.63,49.34,49.57,437760.0,45.265,45.5126,45.2466,45.4576,437760.0
2021-09-07 11:00:00,49.57,49.57,49.36,49.42,192980.0,45.4576,45.4576,45.265,45.32,192980.0
2021-09-07 11:30:00,49.42,49.47,49.35,49.38,197900.0,45.32,45.3659,45.2558,45.2833,197900.0
2021-09-07 12:00:00,49.39,49.53,49.38,49.49,296640.0,45.2925,45.4209,45.2833,45.3842,296640.0
2021-09-07 12:30:00,49.51,49.59,49.51,49.58,253180.0,45.4025,45.4759,45.4025,45.4667,253180.0
2021-09-07 13:00:00,49.58,49.68,49.54,49.65,279090.0,45.4667,45.5584,45.4301,45.5309,279090.0
2021-09-07 13:30:00,49.65,49.72,49.56,49.68,249690.0,45.5309,45.5951,45.4484,45.5584,249690.0
2021-09-07 14:00:00,49.68,49.7,49.56,49.56,299220.0,45.5584,45.5768,45.4484,45.4484,299220.0
2021-09-07 14:30:00,49.56,49.56,49.39,49.44,411350.0,45.4484,45.4484,45.2925,45.3384,411350.0
2021-09-07 15:00:00,49.46,49.63,49.45,49.62,297460.0,45.3567,45.5126,45.3475,45.5034,297460.0
2021-09-07 15:30:00,49.61,49.68,49.58,49.66,1105790.0,45.4942,45.5584,45.4667,45.5401,1105790.0
2021-09-08 09:30:00,49.83,49.99,49.29,49.43,1407730.0,45.696,45.8427,45.2008,45.3292,1407730.0
2021-09-08 10:00:00,49.45,49.52,49.24,49.5,636480.0,45.3475,45.4117,45.1549,45.3934,636480.0
2021-09-08 10:30:00,49.5,49.51,48.9,48.98,925090.0,45.3934,45.4025,44.8432,44.9165,925090.0
2021-09-08 11:00:00,48.98,49.24,48.97,49.1,482500.0,44.9165,45.1549,44.9073,45.0266,482500.0
2021-09-08 11:30:00,49.1,49.13,48.84,48.91,511690.0,45.0266,45.0541,44.7881,44.8523,511690.0
2021-09-08 12:00:00,48.91,49.06,48.81,49.01,394790.0,44.8523,44.9899,44.7606,44.944,394790.0
2021-09-08 12:30:00,49.01,49.12,48.96,49.09,297320.0,44.944,45.0449,44.8982,45.0174,297320.0
2021-09-08 13:00:00,49.11,49.2,49.0,49.2,194170.0,45.0357,45.1183,44.9349,45.1183,194170.0
2021-09-08 13:30:00,49.21,49.28,49.17,49.2,204240.0,45.1274,45.1916,45.0908,45.1183,204240.0
2021-09-08 14:00:00,49.2,49.29,49.17,49.28,238680.0,45.1183,45.2008,45.0908,45.1916,238680.0
2021-09-08 14:30:00,49.28,49.38,49.26,49.38,222760.0,45.1916,45.2833,45.1733,45.2833,222760.0
2021-09-08 15:00:00,49.38,49.42,49.34,49.41,271700.0,45.2833,45.32,45.2466,45.3108,271700.0
2021-09-08 15:30:00,49.4,49.48,49.33,49.46,982550.0,45.3017,45.375,45.2375,45.3567,982550.0
2021-09-09 09:30:00,49.29,49.87,49.28,49.62,678750.0,45.2008,45.7327,45.1916,45.5034,678750.0
2021-09-09 10:00:00,49.6,49.69,49.54,49.67,293320.0,45.4851,45.5676,45.4301,45.5493,293320.0
2021-09-09 10:30:00,49.67,49.73,49.59,49.66,266160.0,45.5493,45.6043,45.4759,45.5401,266160.0
2021-09-09 11:00:00,49.66,49.82,49.66,49.68,267490.0,45.5401,45.6868,45.5401,45.5584,267490.0
2021-09-09 11:30:00,49.68,49.71,49.55,49.65,265750.0,45.5584,45.586,45.4392,45.5309,265750.0
2021-09-09 12:00:00,49.64,49.73,49.57,49.59,238400.0,45.5218,45.6043,45.4576,45.4759,238400.0
2021-09-09 12:30:00,49.59,49.63,49.52,49.54,269540.0,45.4759,45.5126,45.4117,45.4301,269540.0
2021-09-09 13:00:00,49.54,49.63,49.39,49.45,271790.0,45.4301,45.5126,45.2925,45.3475,271790.0
2021-09-09 13:30:00,49.41,49.44,49.33,49.42,298200.0,45.3108,45.3384,45.2375,45.32,298200.0
2021-09-09 14:00:00,49.41,49.47,49.33,49.43,143740.0,45.3108,45.3659,45.2375,45.3292,143740.0
2021-09-09 14:30:00,49.44,49.49,49.35,49.46,230780.0,45.3384,45.3842,45.2558,45.3567,230780.0
2021-09-09 15:00:00,49.48,49.55,49.45,49.47,194060.0,45.375,45.4392,45.3475,45.3659,194060.0
2021-09-09 15:30:00,49.46,49.57,49.3,49.35,908290.0,45.3567,45.4576,45.21,45.2558,908290.0
2021-09-10 09:30:00,49.71,50.26,49.65,50.26,1219120.0,45.586,46.0903,45.5309,46.0903,1219120.0
2021-09-10 10:00:00,50.24,50.28,49.81,49.83,454920.0,46.072,46.1087,45.6777,45.696,454920.0
2021-09-10 10:30:00,49.83,50.11,49.66,50.04,520100.0,45.696,45.9528,45.5401,45.8886,520100.0
2021-09-10 11:00:00,50.04,50.05,49.83,49.97,169890.0,45.8886,45.8977,45.696,45.8244,169890.0
2021-09-10 11:30:00,49.96,50.13,49.94,50.11,285270.0,45.8152,45.9711,45.7969,45.9528,285270.0
2021-09-10 12:00:00,50.1,50.22,50.07,50.22,333440.0,45.9436,46.0536,45.9161,46.0536,333440.0
2021-09-10 12:30:00,50.21,50.42,50.19,50.41,601670.0,46.0445,46.237,46.0261,46.2279,601670.0
2021-09-10 13:00:00,50.41,50.58,50.4,50.55,632330.0,46.2279,46.3838,46.2187,46.3563,632330.0
2021-09-10 13:30:00,50.56,50.6,50.5,50.57,341460.0,46.3654,46.4021,46.3104,46.3746,341460.0
2021-09-10 14:00:00,50.58,50.59,50.45,50.45,273410.0,46.3838,46.3929,46.2646,46.2646,273410.0
2021-09-10 14:30:00,50.45,50.47,50.31,50.31,230060.0,46.2646,46.2829,46.1362,46.1362,230060.0
2021-09-10 15:00:00,50.3,50.3,49.94,49.95,283730.0,46.127,46.127,45.7969,45.806,283730.0
2021-09-10 15:30:00,49.94,50.02,49.73,49.82,1530710.0,45.7969,45.8702,45.6043,45.6868,1530710.0
2021-09-13 09:30:00,50.2,50.25,49.7,50.18,1103310.0,46.0353,46.0812,45.5768,46.017,1103310.0
2021-09-13 10:00:00,50.15,50.23,49.53,49.65,651810.0,45.9894,46.0628,45.4209,45.5309,651810.0
2021-09-13 10:30:00,49.68,49.75,49.54,49.62,409090.0,45.5584,45.6226,45.4301,45.5034,409090.0
2021-09-13 11:00:00,49.67,49.74,49.33,49.48,294100.0,45.5493,45.6135,45.2375,45.375,294100.0
2021-09-13 11:30:00,49.48,49.71,49.48,49.6,188880.0,45.375,45.586,45.375,45.4851,188880.0
2021-09-13 12:00:00,49.63,49.91,49.59,49.86,224360.0,45.5126,45.7694,45.4759,45.7235,224360.0
2021-09-13 12:30:00,49.84,49.94,49.83,49.9,285310.0,45.7052,45.7969,45.696,45.7602,285310.0
2021-09-13 13:00:00,49.91,49.99,49.84,49.85,441750.0,45.7694,45.8427,45.7052,45.7143,441750.0
2021-09-13 13:30:00,49.88,49.88,49.66,49.7,169620.0,45.7418,45.7418,45.5401,45.5768,169620.0
2021-09-13 14:00:00,49.7,49.81,49.63,49.66,243950.0,45.5768,45.6777,45.5126,45.5401,243950.0
2021-09-13 14:30:00,49.67,49.67,49.55,49.61,145720.0,45.5493,45.5493,45.4392,45.4942,145720.0
2021-09-13 15:00:00,49.6,49.76,49.5,49.75,258220.0,45.4851,45.6318,45.3934,45.6226,258220.0
2021-09-13 15:30:00,49.77,49.93,49.72,49.9,1185360.0,45.641,45.7877,45.5951,45.7602,1185360.0
2021-09-14 09:30:00,50.2,50.34,50.04,50.1,638890.0,46.0353,46.1637,45.8886,45.9436,638890.0
2021-09-14 10:00:00,50.07,50.14,49.84,49.99,577700.0,45.9161,45.9803,45.7052,45.8427,577700.0
2021-09-14 10:30:00,49.97,50.07,49.95,50.06,308340.0,45.8244,45.9161,45.806,45.9069,308340.0
2021-09-14 11:00:00,50.07,50.24,50.01,50.23,276420.0,45.9161,46.072,45.8611,46.0628,276420.0
2021-09-14 11:30:00,50.26,50.5,50.24,50.41,508230.0,46.0903,46.3104,46.072,46.2279,508230.0
2021-09-14 12:00:00,50.45,50.54,50.32,50.34,431100.0,46.2646,46.3471,46.1453,46.1637,431100.0
2021-09-14 12:30:00,50.36,50.41,50.2,50.24,307350.0,46.182,46.2279,46.0353,46.072,307350.0
2021-09-14 13:00:00,50.24,50.32,50.14,50.18,277940.0,46.072,46.1453,45.9803,46.017,277940.0
2021-09-14 13:30:00,50.18,50.37,50.13,50.28,308050.0,46.017,46.1912,45.9711,46.1087,308050.0
2021-09-14 14:00:00,50.26,50.33,50.1,50.18,305340.0,46.0903,46.1545,45.9436,46.017,305340.0
2021-09-14 14:30:00,50.15,50.22,50.06,50.18,253480.0,45.9894,46.0536,45.9069,46.017,253480.0
2021-09-14 15:00:00,50.18,50.18,50.02,50.02,373610.0,46.017,46.017,45.8702,45.8702,373610.0
2021-09-14 15:30:00,50.03,50.21,49.96,50.19,1295710.0,45.8794,46.0445,45.8152,46.0261,1295710.0
2021-09-15 09:30:00,50.21,50.39,49.94,50.36,909690.0,46.0445,46.2095,45.7969,46.182,909690.0
2021-09-15 10:00:00,50.37,50.52,50.08,50.22,742520.0,46.1912,46.3288,45.9253,46.0536,742520.0
2021-09-15 10:30:00,50.19,50.38,50.15,50.31,318410.0,46.0261,46.2004,45.9894,46.1362,318410.0
2021-09-15 11:00:00,50.36,50.79,50.33,50.71,938350.0,46.182,46.5764,46.1545,46.503,938350.0
2021-09-15 11:30:00,50.71,50.84,50.58,50.84,639660.0,46.503,46.6222,46.3838,46.6222,639660.0
2021-09-15 12:00:00,50.85,50.95,50.79,50.87,859010.0,46.6314,46.7231,46.5764,46.6497,859010.0
2021-09-15 12:30:00,50.89,51.07,50.88,50.97,618550.0,46.6681,46.8331,46.6589,46.7414,618550.0
2021-09-15 13:00:00,50.96,50.97,50.8,50.84,342850.0,46.7323,46.7414,46.5855,46.6222,342850.0
2021-09-15 13:30:00,50.84,50.9,50.75,50.76,359770.0,46.6222,46.6772,46.5397,46.5488,359770.0
2021-09-15 14:00:00,50.76,50.95,50.72,50.8,563930.0,46.5488,46.7231,46.5122,46.5855,563930.0
2021-09-15 14:30:00,50.79,50.87,50.75,50.82,350680.0,46.5764,46.6497,46.5397,46.6039,350680.0
2021-09-15 15:00:00,50.84,50.88,50.81,50.83,331320.0,46.6222,46.6589,46.5947,46.613,331320.0
2021-09-15 15:30:00,50.82,51.05,50.81,50.93,2372620.0,46.6039,46.8148,46.5947,46.7047,2372620.0
2021-09-16 09:30:00,50.52,50.68,50.21,50.38,1060770.0,46.3288,46.4755,46.0445,46.2004,1060770.0
2021-09-16 10:00:00,50.39,50.41,50.12,50.38,515880.0,46.2095,46.2279,45.9619,46.2004,515880.0
2021-09-16 10:30:00,50.34,50.36,50.02,50.1,387920.0,46.1637,46.182,45.8702,45.9436,387920.0
2021-09-16 11:00:00,50.11,50.26,50.04,50.15,333950.0,45.9528,46.0903,45.8886,45.9894,333950.0
2021-09-16 11:30:00,50.17,50.36,50.15,50.36,300020.0,46.0078,46.182,45.9894,46.182,300020.0
2021-09-16 12:00:00,50.37,50.37,50.24,50.24,301810.0,46.1912,46.1912,46.072,46.072,301810.0
2021-09-16 12:30:00,50.25,50.41,50.21,50.41,229780.0,46.0812,46.2279,46.0445,46.2279,229780.0
2021-09-16 13:00:00,50.41,50.47,50.35,50.46,259230.0,46.2279,46.2829,46.1729,46.2737,259230.0
2021-09-16 13:30:00,50.45,50.7,50.39,50.69,616430.0,46.2646,46.4938,46.2095,46.4846,616430.0
2021-09-16 14:00:00,50.7,50.75,50.59,50.61,345280.0,46.4938,46.5397,46.3929,46.4113,345280.0
2021-09-16 14:30:00,50.62,50.76,50.57,50.72,260270.0,46.4205,46.5488,46.3746,46.5122,260270.0
2021-09-16 15:00:00,50.73,50.88,50.71,50.74,244660.0,46.5213,46.6589,46.503,46.5305,244660.0
2021-09-16 15:30:00,50.74,50.92,50.69,50.73,2420700.0,46.5305,46.6956,46.4846,46.5213,2420700.0
2021-09-17 09:30:00,50.4,50.59,50.1,50.27,3732010.0,46.2187,46.3929,45.9436,46.0995,3732010.0
2021-09-17 10:00:00,50.29,50.48,50.22,50.28,754260.0,46.1178,46.2921,46.0536,46.1087,754260.0
2021-09-17 10:30:00,50.29,50.5,50.17,50.25,655160.0,46.1178,46.3104,46.0078,46.0812,655160.0
2021-09-17 11:00:00,50.23,50.46,50.13,50.33,461250.0,46.0628,46.2737,45.9711,46.1545,461250.0
2021-09-17 11:30:00,50.3,50.33,50.12,50.24,595850.0,46.127,46.1545,45.9619,46.072,595850.0
2021-09-17 12:00:00,50.27,50.37,50.15,50.29,372490.0,46.0995,46.1912,45.9894,46.1178,372490.0
2021-09-17 12:30:00,50.3,50.39,50.28,50.28,369620.0,46.127,46.2095,46.1087,46.1087,369620.0
2021-09-17 13:00:00,50.29,50.4,50.2,50.38,446960.0,46.1178,46.2187,46.0353,46.2004,446960.0
2021-09-17 13:30:00,50.39,50.39,50.28,50.36,417410.0,46.2095,46.2095,46.1087,46.182,417410.0
2021-09-17 14:00:00,50.34,50.52,50.32,50.4,546410.0,46.1637,46.3288,46.1453,46.2187,546410.0
2021-09-17 14:30:00,50.39,50.52,50.35,50.5,465280.0,46.2095,46.3288,46.1729,46.3104,465280.0
2021-09-17 15:00:00,50.5,50.63,50.49,50.53,527310.0,46.3104,46.4296,46.3012,46.3379,527310.0
2021-09-17 15:30:00,50.53,50.76,50.35,50.6,2662570.0,46.3379,46.5488,46.1729,46.4021,2662570.0
2021-09-20 09:30:00,49.9,50.3,49.64,50.24,1689000.0,45.7602,46.127,45.5218,46.072,1689000.0
2021-09-20 10:00:00,50.19,50.23,49.79,49.85,1023100.0,46.0261,46.0628,45.6593,45.7143,1023100.0
2021-09-20 10:30:00,49.84,49.93,49.7,49.74,772550.0,45.7052,45.7877,45.5768,45.6135,772550.0
2021-09-20 11:00:00,49.74,49.81,49.54,49.67,717580.0,45.6135,45.6777,45.4301,45.5493,717580.0
2021-09-20 11:30:00,49.68,49.72,49.42,49.44,726900.0,45.5584,45.5951,45.32,45.3384,726900.0
2021-09-20 12:00:00,49.46,49.46,49.24,49.35,726170.0,45.3567,45.3567,45.1549,45.2558,726170.0
2021-09-20 12:30:00,49.34,49.34,49.12,49.15,642690.0,45.2466,45.2466,45.0449,45.0724,642690.0
2021-09-20 13:00:00,49.15,49.19,49.01,49.14,604330.0,45.0724,45.1091,44.944,45.0632,604330.0
2021-09-20 13:30:00,49.13,49.14,49.02,49.09,361190.0,45.0541,45.0632,44.9532,45.0174,361190.0
2021-09-20 14:00:00,49.11,49.11,48.87,48.91,459150.0,45.0357,45.0357,44.8156,44.8523,459150.0
2021-09-20 14:30:00,48.92,49.01,48.85,48.91,543580.0,44.8615,44.944,44.7973,44.8523,543580.0
2021-09-20 15:00:00,48.92,49.05,48.84,49.05,717010.0,44.8615,44.9807,44.7881,44.9807,717010.0
2021-09-20 15:30:00,49.06,49.57,49.05,49.5,3101800.0,44.9899,45.4576,44.9807,45.3934,3101800.0
2021-09-21 09:30:00,49.35,49.38,49.02,49.1,1641090.0,45.5876,45.6154,45.2828,45.3567,1641090.0
2021-09-21 10:00:00,49.12,49.12,48.89,49.0,363590.0,45.3752,45.3752,45.1627,45.2643,363590.0
2021-09-21 10:30:00,49.03,49.06,48.7,48.85,338130.0,45.292,45.3197,44.9872,45.1258,338130.0
2021-09-21 11:00:00,48.85,49.27,48.79,49.11,472650.0,45.1258,45.5137,45.0703,45.3659,472650.0
2021-09-21 11:30:00,49.12,49.32,49.11,49.17,372830.0,45.3752,45.5599,45.3659,45.4214,372830.0
2021-09-21 12:00:00,49.19,49.27,49.14,49.18,429960.0,45.4398,45.5137,45.3937,45.4306,429960.0
2021-09-21 12:30:00,49.17,49.28,49.07,49.18,155580.0,45.4214,45.523,45.329,45.4306,155580.0
2021-09-21 13:00:00,49.19,49.22,49.03,49.05,172010.0,45.4398,45.4676,45.292,45.3105,172010.0
2021-09-21 13:30:00,49.04,49.2,49.02,49.12,214480.0,45.3013,45.4491,45.2828,45.3752,214480.0
2021-09-21 14:00:00,49.14,49.22,49.04,49.05,189460.0,45.3937,45.4676,45.3013,45.3105,189460.0
2021-09-21 14:30:00,49.07,49.3,49.07,49.22,270180.0,45.329,45.5415,45.329,45.4676,270180.0
2021-09-21 15:00:00,49.23,49.33,49.18,49.27,399360.0,45.4768,45.5692,45.4306,45.5137,399360.0
2021-09-21 15:30:00,49.27,49.35,49.07,49.07,1799650.0,45.5137,45.5876,45.329,45.329,1799650.0
2021-09-22 09:30:00,49.46,49.77,49.22,49.77,728140.0,45.6893,45.9756,45.4676,45.9756,728140.0
2021-09-22 10:00:00,49.78,49.9,49.73,49.77,269420.0,45.9849,46.0957,45.9387,45.9756,269420.0
2021-09-22 10:30:00,49.79,49.89,49.78,49.89,225860.0,45.9941,46.0865,45.9849,46.0865,225860.0
2021-09-22 11:00:00,49.88,50.0,49.81,49.86,522720.0,46.0772,46.1881,46.0126,46.0588,522720.0
2021-09-22 11:30:00,49.87,50.09,49.87,50.07,337090.0,46.068,46.2712,46.068,46.2527,337090.0
2021-09-22 12:00:00,50.09,50.1,49.99,50.07,247750.0,46.2712,46.2805,46.1788,46.2527,247750.0
2021-09-22 12:30:00,50.08,50.16,49.99,50.03,414420.0,46.262,46.3359,46.1788,46.2158,414420.0
2021-09-22 13:00:00,50.02,50.03,49.96,50.03,139630.0,46.2066,46.2158,46.1511,46.2158,139630.0
2021-09-22 13:30:00,50.04,50.06,49.94,50.05,237860.0,46.225,46.2435,46.1327,46.2343,237860.0
2021-09-22 14:00:00,50.03,50.3,49.83,50.23,384340.0,46.2158,46.4652,46.031,46.4006,384340.0
2021-09-22 14:30:00,50.22,50.26,49.74,49.84,450640.0,46.3913,46.4283,45.9479,46.0403,450640.0
2021-09-22 15:00:00,49.83,50.24,49.8,50.18,439080.0,46.031,46.4098,46.0033,46.3544,439080.0
2021-09-22 15:30:00,50.18,50.24,49.95,50.07,2178130.0,46.3544,46.4098,46.1419,46.2527,2178130.0
2021-09-23 09:30:00,50.18,50.6,50.06,50.44,670130.0,46.3544,46.7423,46.2435,46.5945,670130.0
2021-09-23 10:00:00,50.44,50.73,50.44,50.6,455700.0,46.5945,46.8624,46.5945,46.7423,455700.0
2021-09-23 10:30:00,50.6,50.62,50.39,50.4,400000.0,46.7423,46.7608,46.5484,46.5576,400000.0
2021-09-23 11:00:00,50.41,50.41,50.18,50.26,518110.0,46.5668,46.5668,46.3544,46.4283,518110.0
2021-09-23 11:30:00,50.24,50.53,50.24,50.53,1029320.0,46.4098,46.6777,46.4098,46.6777,1029320.0
2021-09-23 12:00:00,50.55,50.55,50.39,50.46,284290.0,46.6962,46.6962,46.5484,46.613,284290.0
2021-09-23 12:30:00,50.47,50.53,50.41,50.46,210080.0,46.6223,46.6777,46.5668,46.613,210080.0
2021-09-23 13:00:00,50.45,50.51,50.41,50.5,240460.0,46.6038,46.6592,46.5668,46.65,240460.0
2021-09-23 13:30:00,50.5,50.61,50.49,50.59,169070.0,46.65,46.7516,46.6407,46.7331,169070.0
2021-09-23 14:00:00,50.59,50.6,50.49,50.5,158670.0,46.7331,46.7423,46.6407,46.65,158670.0
2021-09-23 14:30:00,50.5,50.53,50.39,50.45,184820.0,46.65,46.6777,46.5484,46.6038,184820.0
2021-09-23 15:00:00,50.45,50.45,50.38,50.43,183210.0,46.6038,46.6038,46.5391,46.5853,183210.0
2021-09-23 15:30:00,50.44,50.52,50.38,50.43,896280.0,46.5945,46.6684,46.5391,46.5853,896280.0
2021-09-24 09:30:00,50.21,50.35,50.08,50.32,922070.0,46.3821,46.5114,46.262,46.4837,922070.0
2021-09-24 10:00:00,50.35,50.43,50.19,50.3,562530.0,46.5114,46.5853,46.3636,46.4652,562530.0
2021-09-24 10:30:00,50.32,50.36,50.13,50.21,204090.0,46.4837,46.5206,46.3082,46.3821,204090.0
2021-09-24 11:00:00,50.24,50.42,50.24,50.27,167100.0,46.4098,46.5761,46.4098,46.4375,167100.0
2021-09-24 11:30:00,50.28,50.42,50.22,50.4,227620.0,46.4467,46.5761,46.3913,46.5576,227620.0
2021-09-24 12:00:00,50.41,50.41,50.33,50.35,155780.0,46.5668,46.5668,46.4929,46.5114,155780.0
2021-09-24 12:30:00,50.37,50.38,50.27,50.34,200530.0,46.5299,46.5391,46.4375,46.5022,200530.0
2021-09-24 13:00:00,50.32,50.43,50.32,50.43,183430.0,46.4837,46.5853,46.4837,46.5853,183430.0
2021-09-24 13:30:00,50.41,50.41,50.32,50.33,90730.0,46.5668,46.5668,46.4837,46.4929,90730.0
2021-09-24 14:00:00,50.32,50.39,50.32,50.38,65260.0,46.4837,46.5484,46.4837,46.5391,65260.0
2021-09-24 14:30:00,50.4,50.45,50.37,50.45,146500.0,46.5576,46.6038,46.5299,46.6038,146500.0
2021-09-24 15:00:00,50.44,50.45,50.32,50.38,179570.0,46.5945,46.6038,46.4837,46.5391,179570.0
2021-09-24 15:30:00,50.4,50.55,50.39,50.49,591600.0,46.5576,46.6962,46.5484,46.6407,591600.0
2021-09-27 09:30:00,49.93,50.29,49.74,50.0,729570.0,46.1234,46.456,45.9479,46.1881,729570.0
2021-09-27 10:00:00,49.97,50.42,49.92,50.42,525160.0,46.1604,46.5761,46.1142,46.5761,525160.0
2021-09-27 10:30:00,50.44,50.5,50.38,50.38,240360.0,46.5945,46.65,46.5391,46.5391,240360.0
2021-09-27 11:00:00,50.37,50.58,50.33,50.34,307160.0,46.5299,46.7239,46.4929,46.5022,307160.0
2021-09-27 11:30:00,50.35,50.36,50.21,50.32,215860.0,46.5114,46.5206,46.3821,46.4837,215860.0
2021-09-27 12:00:00,50.28,50.39,50.23,50.35,156480.0,46.4467,46.5484,46.4006,46.5114,156480.0
2021-09-27 12:30:00,50.34,50.35,50.14,50.31,139590.0,46.5022,46.5114,46.3174,46.4745,139590.0
2021-09-27 13:00:00,50.3,50.45,50.29,50.41,134810.0,46.4652,46.6038,46.456,46.5668,134810.0
2021-09-27 13:30:00,50.42,50.43,50.37,50.41,148330.0,46.5761,46.5853,46.5299,46.5668,148330.0
2021-09-27 14:00:00,50.43,50.51,50.43,50.46,118950.0,46.5853,46.6592,46.5853,46.613,118950.0
2021-09-27 14:30:00,50.48,50.48,50.4,50.43,162290.0,46.6315,46.6315,46.5576,46.5853,162290.0
2021-09-27 15:00:00,50.43,50.56,50.42,50.48,313000.0,46.5853,46.7054,46.5761,46.6315,313000.0
2021-09-27 15:30:00,50.48,50.57,50.43,50.49,913020.0,46.6315,46.7146,46.5853,46.6407,913020.0
2021-09-28 09:30:00,49.7,50.15,49.6,50.08,848810.0,45.911,46.3266,45.8186,46.262,848810.0
2021-09-28 10:00:00,50.09,50.14,49.78,49.99,662210.0,46.2712,46.3174,45.9849,46.1788,662210.0
2021-09-28 10:30:00,49.91,50.06,49.67,49.73,596170.0,46.1049,46.2435,45.8832,45.9387,596170.0
2021-09-28 11:00:00,49.75,49.76,49.35,49.39,639890.0,45.9571,45.9664,45.5876,45.6246,639890.0
2021-09-28 11:30:00,49.4,49.55,49.31,49.52,424220.0,45.6338,45.7724,45.5507,45.7447,424220.0
2021-09-28 12:00:00,49.5,49.59,49.36,49.37,280450.0,45.7262,45.8093,45.5969,45.6061,280450.0
2021-09-28 12:30:00,49.36,49.36,49.09,49.16,350530.0,45.5969,45.5969,45.3475,45.4121,350530.0
2021-09-28 13:00:00,49.15,49.37,49.07,49.32,372820.0,45.4029,45.6061,45.329,45.5599,372820.0
2021-09-28 13:30:00,49.3,49.35,49.18,49.18,412440.0,45.5415,45.5876,45.4306,45.4306,412440.0
2021-09-28 14:00:00,49.19,49.4,49.13,49.36,632560.0,45.4398,45.6338,45.3844,45.5969,632560.0
2021-09-28 14:30:00,49.35,49.46,49.2,49.42,634180.0,45.5876,45.6893,45.4491,45.6523,634180.0
2021-09-28 15:00:00,49.41,49.5,49.22,49.22,377830.0,45.6431,45.7262,45.4676,45.4676,377830.0
2021-09-28 15:30:00,49.21,49.35,49.05,49.1,2037360.0,45.4583,45.5876,45.3105,45.3567,2037360.0
2021-09-29 09:30:00,49.36,49.43,48.95,49.31,829640.0,45.5969,45.6615,45.2181,45.5507,829640.0
2021-09-29 10:00:00,49.31,49.43,49.13,49.21,314270.0,45.5507,45.6615,45.3844,45.4583,314270.0
2021-09-29 10:30:00,49.18,49.28,49.05,49.26,276680.0,45.4306,45.523,45.3105,45.5045,276680.0
2021-09-29 11:00:00,49.29,49.3,49.05,49.07,263630.0,45.5322,45.5415,45.3105,45.329,263630.0
2021-09-29 11:30:00,49.11,49.12,48.88,49.02,447450.0,45.3659,45.3752,45.1535,45.2828,447450.0
2021-09-29 12:00:00,49.03,49.08,48.77,48.81,259980.0,45.292,45.3382,45.0519,45.0888,259980.0
2021-09-29 12:30:00,48.8,49.03,48.79,48.97,147200.0,45.0796,45.292,45.0703,45.2366,147200.0
2021-09-29 13:00:00,48.98,49.04,48.87,48.91,548330.0,45.2458,45.3013,45.1442,45.1812,548330.0
2021-09-29 13:30:00,48.91,49.0,48.79,48.98,422900.0,45.1812,45.2643,45.0703,45.2458,422900.0
2021-09-29 14:00:00,48.99,49.19,48.97,49.1,314060.0,45.2551,45.4398,45.2366,45.3567,314060.0
2021-09-29 14:30:00,49.13,49.25,49.11,49.23,188270.0,45.3844,45.4953,45.3659,45.4768,188270.0
2021-09-29 15:00:00,49.24,49.24,49.14,49.16,250490.0,45.486,45.486,45.3937,45.4121,250490.0
2021-09-29 15:30:00,49.15,49.15,48.86,48.97,1251220.0,45.4029,45.4029,45.135,45.2366,1251220.0
2021-09-30 09:30:00,49.45,49.45,49.05,49.1,1006480.0,45.68,45.68,45.3105,45.3567,1006480.0
2021-09-30 10:00:00,49.08,49.18,48.9,48.94,357270.0,45.3382,45.4306,45.1719,45.2089,357270.0
2021-09-30 10:30:00,48.94,49.0,48.77,48.84,345680.0,45.2089,45.2643,45.0519,45.1165,345680.0
2021-09-30 11:00:00,48.84,49.03,48.8,48.92,331800.0,45.1165,45.292,45.0796,45.1904,331800.0
2021-09-30 11:30:00,48.94,48.94,48.54,48.6,422870.0,45.2089,45.2089,44.8394,44.8948,422870.0
2021-09-30 12:00:00,48.58,48.61,48.45,48.48,384610.0,44.8763,44.9041,44.7563,44.784,384610.0
2021-09-30 12:30:00,48.48,48.67,48.47,48.6,330610.0,44.784,44.9595,44.7747,44.8948,330610.0
2021-09-30 13:00:00,48.59,48.78,48.55,48.6,393230.0,44.8856,45.0611,44.8486,44.8948,393230.0
2021-09-30 13:30:00,48.62,48.7,48.57,48.65,235410.0,44.9133,44.9872,44.8671,44.941,235410.0
2021-09-30 14:00:00,48.67,48.89,48.67,48.8,377230.0,44.9595,45.1627,44.9595,45.0796,377230.0
2021-09-30 14:30:00,48.79,48.86,48.72,48.72,409830.0,45.0703,45.135,45.0057,45.0057,409830.0
2021-09-30 15:00:00,48.71,48.88,48.7,48.71,382440.0,44.9964,45.1535,44.9872,44.9964,382440.0
2021-09-30 15:30:00,48.72,48.82,48.46,48.52,1708430.0,45.0057,45.098,44.7655,44.8209,1708430.0
2021-10-01 09:30:00,48.72,48.79,48.18,48.3,728610.0,45.0057,45.0703,44.5068,44.6177,728610.0
2021-10-01 10:00:00,48.3,48.33,47.8,47.82,515540.0,44.6177,44.6454,44.1558,44.1743,515540.0
2021-10-01 10:30:00,47.79,48.21,47.75,48.2,416240.0,44.1466,44.5346,44.1096,44.5253,416240.0
2021-10-01 11:00:00,48.19,48.41,48.01,48.32,282210.0,44.5161,44.7193,44.3498,44.6362,282210.0
2021-10-01 11:30:00,48.34,48.4,48.27,48.34,219530.0,44.6546,44.7101,44.59,44.6546,219530.0
2021-10-01 12:00:00,48.36,48.37,48.18,48.29,215940.0,44.6731,44.6824,44.5068,44.6085,215940.0
2021-10-01 12:30:00,48.27,48.39,48.19,48.19,285570.0,44.59,44.7008,44.5161,44.5161,285570.0
2021-10-01 13:00:00,48.21,48.39,48.16,48.31,292890.0,44.5346,44.7008,44.4884,44.6269,292890.0
2021-10-01 13:30:00,48.33,48.53,48.32,48.42,246760.0,44.6454,44.8302,44.6362,44.7285,246760.0
2021-10-01 14:00:00,48.43,48.67,48.42,48.64,362670.0,44.7378,44.9595,44.7285,44.9318,362670.0
2021-10-01 14:30:00,48.64,48.77,48.63,48.71,519240.0,44.9318,45.0519,44.9225,44.9964,519240.0
2021-10-01 15:00:00,48.72,48.79,48.64,48.66,425530.0,45.0057,45.0703,44.9318,44.9502,425530.0
2021-10-01 15:30:00,48.66,48.87,48.59,48.75,2986510.0,44.9502,45.1442,44.8856,45.0334,2986510.0
2021-10-04 09:30:00,48.49,48.66,48.04,48.16,580750.0,44.7932,44.9502,44.3775,44.4884,580750.0
2021-10-04 10:00:00,48.13,48.18,47.85,47.9,506250.0,44.4607,44.5068,44.202,44.2482,506250.0
2021-10-04 10:30:00,47.9,47.92,47.44,47.64,723120.0,44.2482,44.2667,43.8233,44.008,723120.0
2021-10-04 11:00:00,47.63,47.72,47.47,47.54,605400.0,43.9988,44.0819,43.851,43.9156,605400.0
2021-10-04 11:30:00,47.53,47.58,47.28,47.54,786890.0,43.9064,43.9526,43.6755,43.9156,786890.0
2021-10-04 12:00:00,47.54,47.63,47.41,47.49,334710.0,43.9156,43.9988,43.7955,43.8694,334710.0
2021-10-04 12:30:00,47.43,47.52,47.37,47.46,226760.0,43.814,43.8972,43.7586,43.8417,226760.0
2021-10-04 13:00:00,47.45,47.62,47.35,47.36,244560.0,43.8325,43.9895,43.7401,43.7494,244560.0
2021-10-04 13:30:00,47.38,47.55,47.37,47.45,182940.0,43.7678,43.9249,43.7586,43.8325,182940.0
2021-10-04 14:00:00,47.45,47.63,47.42,47.51,413180.0,43.8325,43.9988,43.8048,43.8879,413180.0
2021-10-04 14:30:00,47.51,47.64,47.46,47.62,183700.0,43.8879,44.008,43.8417,43.9895,183700.0
2021-10-04 15:00:00,47.6,47.76,47.44,47.5,323450.0,43.9711,44.1189,43.8233,43.8787,323450.0
2021-10-04 15:30:00,47.5,47.7,47.46,47.62,1561980.0,43.8787,44.0634,43.8417,43.9895,1561980.0
2021-10-05 09:30:00,47.67,47.87,47.53,47.74,589790.0,44.0357,44.2205,43.9064,44.1004,589790.0
2021-10-05 10:00:00,47.72,48.21,47.72,48.16,231820.0,44.0819,44.5346,44.0819,44.4884,231820.0
2021-10-05 10:30:00,48.16,48.43,48.09,48.43,360550.0,44.4884,44.7378,44.4237,44.7378,360550.0
2021-10-05 11:00:00,48.44,48.6,48.39,48.52,419200.0,44.747,44.8948,44.7008,44.8209,419200.0
2021-10-05 11:30:00,48.52,48.64,48.43,48.64,284190.0,44.8209,44.9318,44.7378,44.9318,284190.0
2021-10-05 12:00:00,48.63,48.79,48.56,48.74,406480.0,44.9225,45.0703,44.8579,45.0241,406480.0
2021-10-05 12:30:00,48.76,48.91,48.73,48.86,340780.0,45.0426,45.1812,45.0149,45.135,340780.0
2021-10-05 13:00:00,48.85,48.93,48.78,48.92,233470.0,45.1258,45.1997,45.0611,45.1904,233470.0
2021-10-05 13:30:00,48.93,48.96,48.84,48.95,264530.0,45.1997,45.2274,45.1165,45.2181,264530.0
2021-10-05 14:00:00,48.94,48.98,48.86,48.93,193360.0,45.2089,45.2458,45.135,45.1997,193360.0
2021-10-05 14:30:00,48.94,48.98,48.9,48.94,234060.0,45.2089,45.2458,45.1719,45.2089,234060.0
2021-10-05 15:00:00,48.93,48.94,48.8,48.81,414950.0,45.1997,45.2089,45.0796,45.0888,414950.0
2021-10-05 15:30:00,48.81,48.83,48.48,48.54,2410560.0,45.0888,45.1073,44.784,44.8394,2410560.0
2021-10-06 09:30:00,48.31,48.59,48.01,48.2,445700.0,44.6269,44.8856,44.3498,44.5253,445700.0
2021-10-06 10:00:00,48.19,48.64,47.97,48.5,537000.0,44.5161,44.9318,44.3128,44.8024,537000.0
2021-10-06 10:30:00,48.52,48.69,48.37,48.42,552660.0,44.8209,44.978,44.6824,44.7285,552660.0
2021-10-06 11:00:00,48.38,48.45,48.08,48.13,300820.0,44.6916,44.7563,44.4145,44.4607,300820.0
2021-10-06 11:30:00,48.14,48.35,48.11,48.34,286900.0,44.4699,44.6639,44.4422,44.6546,286900.0
2021-10-06 12:00:00,48.35,48.37,48.09,48.1,285580.0,44.6639,44.6824,44.4237,44.4329,285580.0
2021-10-06 12:30:00,48.08,48.28,48.07,48.21,128190.0,44.4145,44.5992,44.4052,44.5346,128190.0
2021-10-06 13:00:00,48.22,48.4,48.16,48.39,197860.0,44.5438,44.7101,44.4884,44.7008,197860.0
2021-10-06 13:30:00,48.4,48.64,48.4,48.62,160830.0,44.7101,44.9318,44.7101,44.9133,160830.0
2021-10-06 14:00:00,48.64,48.8,48.59,48.78,198730.0,44.9318,45.0796,44.8856,45.0611,198730.0
2021-10-06 14:30:00,48.79,48.84,48.63,48.65,207310.0,45.0703,45.1165,44.9225,44.941,207310.0
2021-10-06 15:00:00,48.65,48.71,48.58,48.66,181760.0,44.941,44.9964,44.8763,44.9502,181760.0
2021-10-06 15:30:00,48.65,48.94,48.55,48.87,1035500.0,44.941,45.2089,44.8486,45.1442,1035500.0
2021-10-07 09:30:00,49.3,49.66,49.26,49.63,539680.0,45.5415,45.874,45.5045,45.8463,539680.0
2021-10-07 10:00:00,49.65,49.85,49.58,49.8,335350.0,45.8648,46.0495,45.8001,46.0033,335350.0
2021-10-07 10:30:00,49.82,49.92,49.74,49.82,267580.0,46.0218,46.1142,45.9479,46.0218,267580.0
2021-10-07 11:00:00,49.81,49.82,49.64,49.72,320460.0,46.0126,46.0218,45.8555,45.9294,320460.0
2021-10-07 11:30:00,49.72,49.99,49.72,49.95,538960.0,45.9294,46.1788,45.9294,46.1419,538960.0
2021-10-07 12:00:00,49.94,49.98,49.84,49.85,340630.0,46.1327,46.1696,46.0403,46.0495,340630.0
2021-10-07 12:30:00,49.86,49.91,49.83,49.91,338080.0,46.0588,46.1049,46.031,46.1049,338080.0
2021-10-07 13:00:00,49.9,49.9,49.8,49.85,313880.0,46.0957,46.0957,46.0033,46.0495,313880.0
2021-10-07 13:30:00,49.85,49.85,49.61,49.64,399320.0,46.0495,46.0495,45.8278,45.8555,399320.0
2021-10-07 14:00:00,49.64,49.67,49.49,49.66,357280.0,45.8555,45.8832,45.717,45.874,357280.0
2021-10-07 14:30:00,49.65,49.68,49.43,49.44,197100.0,45.8648,45.8925,45.6615,45.6708,197100.0
2021-10-07 15:00:00,49.42,49.6,49.41,49.58,239090.0,45.6523,45.8186,45.6431,45.8001,239090.0
2021-10-07 15:30:00,49.56,49.57,49.33,49.39,1552670.0,45.7816,45.7909,45.5692,45.6246,1552670.0
2021-10-08 09:30:00,49.68,49.8,49.16,49.33,455430.0,45.8925,46.0033,45.4121,45.5692,455430.0
2021-10-08 10:00:00,49.29,49.53,49.29,49.5,180700.0,45.5322,45.7539,45.5322,45.7262,180700.0
2021-10-08 10:30:00,49.51,49.51,49.13,49.41,224360.0,45.7354,45.7354,45.3844,45.6431,224360.0
2021-10-08 11:00:00,49.42,49.48,49.33,49.37,184910.0,45.6523,45.7077,45.5692,45.6061,184910.0
2021-10-08 11:30:00,49.34,49.42,49.22,49.29,235430.0,45.5784,45.6523,45.4676,45.5322,235430.0
2021-10-08 12:00:00,49.3,49.39,49.29,49.33,129060.0,45.5415,45.6246,45.5322,45.5692,129060.0
2021-10-08 12:30:00,49.33,49.45,49.33,49.37,148750.0,45.5692,45.68,45.5692,45.6061,148750.0
2021-10-08 13:00:00,49.36,49.38,49.19,49.21,147400.0,45.5969,45.6154,45.4398,45.4583,147400.0
2021-10-08 13:30:00,49.2,49.38,49.19,49.37,153290.0,45.4491,45.6154,45.4398,45.6061,153290.0
2021-10-08 14:00:00,49.37,49.52,49.36,49.5,287830.0,45.6061,45.7447,45.5969,45.7262,287830.0
2021-10-08 14:30:00,49.5,49.5,49.44,49.49,191650.0,45.7262,45.7262,45.6708,45.717,191650.0
2021-10-08 15:00:00,49.49,49.53,49.41,49.47,269810.0,45.717,45.7539,45.6431,45.6985,269810.0
2021-10-08 15:30:00,49.47,49.48,49.26,49.26,1290650.0,45.6985,45.7077,45.5045,45.5045,1290650.0
2021-10-11 09:30:00,49.19,49.76,49.09,49.71,688030.0,45.4398,45.9664,45.3475,45.9202,688030.0
2021-10-11 10:00:00,49.72,49.91,49.72,49.86,227880.0,45.9294,46.1049,45.9294,46.0588,227880.0
2021-10-11 10:30:00,49.88,49.88,49.71,49.77,141700.0,46.0772,46.0772,45.9202,45.9756,141700.0
2021-10-11 11:00:00,49.79,49.96,49.78,49.89,246590.0,45.9941,46.1511,45.9849,46.0865,246590.0
2021-10-11 11:30:00,49.88,49.94,49.83,49.89,139580.0,46.0772,46.1327,46.031,46.0865,139580.0
2021-10-11 12:00:00,49.89,49.89,49.67,49.73,197880.0,46.0865,46.0865,45.8832,45.9387,197880.0
2021-10-11 12:30:00,49.71,49.72,49.64,49.71,144280.0,45.9202,45.9294,45.8555,45.9202,144280.0
2021-10-11 13:00:00,49.72,49.72,49.47,49.49,147230.0,45.9294,45.9294,45.6985,45.717,147230.0
2021-10-11 13:30:00,49.49,49.59,49.46,49.53,174350.0,45.717,45.8093,45.6893,45.7539,174350.0
2021-10-11 14:00:00,49.52,49.65,49.5,49.64,127930.0,45.7447,45.8648,45.7262,45.8555,127930.0
2021-10-11 14:30:00,49.64,49.69,49.57,49.66,152360.0,45.8555,45.9017,45.7909,45.874,152360.0
2021-10-11 15:00:00,49.67,49.68,49.52,49.53,186730.0,45.8832,45.8925,45.7447,45.7539,186730.0
2021-10-11 15:30:00,49.53,49.55,49.21,49.22,1316830.0,45.7539,45.7724,45.4583,45.4676,1316830.0
2021-10-12 09:30:00,49.58,49.67,49.27,49.3,404790.0,45.8001,45.8832,45.5137,45.5415,404790.0
2021-10-12 10:00:00,49.27,49.42,49.0,49.16,511670.0,45.5137,45.6523,45.2643,45.4121,511670.0
2021-10-12 10:30:00,49.14,49.14,48.57,48.57,735820.0,45.3937,45.3937,44.8671,44.8671,735820.0
2021-10-12 11:00:00,48.58,48.78,48.58,48.61,602590.0,44.8763,45.0611,44.8763,44.9041,602590.0
2021-10-12 11:30:00,48.64,48.72,48.49,48.68,410080.0,44.9318,45.0057,44.7932,44.9687,410080.0
2021-10-12 12:00:00,48.73,48.8,48.56,48.6,402340.0,45.0149,45.0796,44.8579,44.8948,402340.0
2021-10-12 12:30:00,48.61,48.63,48.37,48.37,519340.0,44.9041,44.9225,44.6824,44.6824,519340.0
2021-10-12 13:00:00,48.36,48.42,48.23,48.27,462540.0,44.6731,44.7285,44.553,44.59,462540.0
2021-10-12 13:30:00,48.27,48.32,48.2,48.27,381720.0,44.59,44.6362,44.5253,44.59,381720.0
2021-10-12 14:00:00,48.26,48.66,48.25,48.5,772350.0,44.5807,44.9502,44.5715,44.8024,772350.0
2021-10-12 14:30:00,48.5,48.51,48.33,48.41,338230.0,44.8024,44.8117,44.6454,44.7193,338230.0
2021-10-12 15:00:00,48.43,48.61,48.36,48.57,364360.0,44.7378,44.9041,44.6731,44.8671,364360.0
2021-10-12 15:30:00,48.57,48.63,48.41,48.54,1724530.0,44.8671,44.9225,44.7193,44.8394,1724530.0
2021-10-13 09:30:00,48.12,48.43,47.96,48.02,1100130.0,44.4514,44.7378,44.3036,44.359,1100130.0
2021-10-13 10:00:00,48.03,48.46,48.03,48.31,784820.0,44.3683,44.7655,44.3683,44.6269,784820.0
2021-10-13 10:30:00,48.29,48.47,48.25,48.36,321850.0,44.6085,44.7747,44.5715,44.6731,321850.0
2021-10-13 11:00:00,48.37,48.48,48.36,48.41,305520.0,44.6824,44.784,44.6731,44.7193,305520.0
2021-10-13 11:30:00,48.43,48.47,48.28,48.35,556230.0,44.7378,44.7747,44.5992,44.6639,556230.0
2021-10-13 12:00:00,48.37,48.37,48.23,48.32,308950.0,44.6824,44.6824,44.553,44.6362,308950.0
2021-10-13 12:30:00,48.3,48.33,48.17,48.24,244060.0,44.6177,44.6454,44.4976,44.5623,244060.0
2021-10-13 13:00:00,48.25,48.42,48.22,48.37,293540.0,44.5715,44.7285,44.5438,44.6824,293540.0
2021-10-13 13:30:00,48.39,48.45,48.37,48.37,353400.0,44.7008,44.7563,44.6824,44.6824,353400.0
2021-10-13 14:00:00,48.38,48.53,48.31,48.35,339340.0,44.6916,44.8302,44.6269,44.6639,339340.0
2021-10-13 14:30:00,48.35,48.42,48.31,48.39,351350.0,44.6639,44.7285,44.6269,44.7008,351350.0
2021-10-13 15:00:00,48.38,48.44,48.34,48.34,429870.0,44.6916,44.747,44.6546,44.6546,429870.0
2021-10-13 15:30:00,48.34,48.54,48.33,48.52,2178950.0,44.6546,44.8394,44.6454,44.8209,2178950.0
2021-10-14 09:30:00,49.14,49.5,49.08,49.37,824790.0,45.3937,45.7262,45.3382,45.6061,824790.0
2021-10-14 10:00:00,49.37,49.66,49.3,49.53,432990.0,45.6061,45.874,45.5415,45.7539,432990.0
2021-10-14 10:30:00,49.56,49.84,49.52,49.77,518810.0,45.7816,46.0403,45.7447,45.9756,518810.0
2021-10-14 11:00:00,49.73,49.81,49.65,49.75,311870.0,45.9387,46.0126,45.8648,45.9571,311870.0
2021-10-14 11:30:00,49.76,49.91,49.75,49.88,345920.0,45.9664,46.1049,45.9571,46.0772,345920.0
2021-10-14 12:00:00,49.87,49.92,49.84,49.85,305290.0,46.068,46.1142,46.0403,46.0495,305290.0
2021-10-14 12:30:00,49.86,49.91,49.82,49.84,504670.0,46.0588,46.1049,46.0218,46.0403,504670.0
2021-10-14 13:00:00,49.84,49.84,49.69,49.71,330140.0,46.0403,46.0403,45.9017,45.9202,330140.0
2021-10-14 13:30:00,49.71,49.77,49.69,49.72,671380.0,45.9202,45.9756,45.9017,45.9294,671380.0
2021-10-14 14:00:00,49.71,49.78,49.65,49.77,234840.0,45.9202,45.9849,45.8648,45.9756,234840.0
2021-10-14 14:30:00,49.76,49.76,49.69,49.74,193310.0,45.9664,45.9664,45.9017,45.9479,193310.0
2021-10-14 15:00:00,49.73,49.78,49.69,49.73,254340.0,45.9387,45.9849,45.9017,45.9387,254340.0
2021-10-14 15:30:00,49.71,49.79,49.57,49.77,2459160.0,45.9202,45.9941,45.7909,45.9756,2459160.0
2021-10-15 09:30:00,50.38,50.55,50.12,50.54,2866470.0,46.5391,46.6962,46.2989,46.6869,2866470.0
2021-10-15 10:00:00,50.53,50.54,50.38,50.38,828440.0,46.6777,46.6869,46.5391,46.5391,828440.0
2021-10-15 10:30:00,50.4,50.53,50.39,50.52,882620.0,46.5576,46.6777,46.5484,46.6684,882620.0
2021-10-15 11:00:00,50.52,50.59,50.39,50.41,403490.0,46.6684,46.7331,46.5484,46.5668,403490.0
2021-10-15 11:30:00,50.39,50.41,50.13,50.14,269110.0,46.5484,46.5668,46.3082,46.3174,269110.0
2021-10-15 12:00:00,50.14,50.19,50.13,50.16,640590.0,46.3174,46.3636,46.3082,46.3359,640590.0
2021-10-15 12:30:00,50.16,50.22,50.12,50.15,665960.0,46.3359,46.3913,46.2989,46.3266,665960.0
2021-10-15 13:00:00,50.15,50.21,50.11,50.19,334940.0,46.3266,46.3821,46.2897,46.3636,334940.0
2021-10-15 13:30:00,50.19,50.28,50.18,50.25,575770.0,46.3636,46.4467,46.3544,46.419,575770.0
2021-10-15 14:00:00,50.24,50.37,50.24,50.35,382000.0,46.4098,46.5299,46.4098,46.5114,382000.0
2021-10-15 14:30:00,50.36,50.36,50.23,50.27,597840.0,46.5206,46.5206,46.4006,46.4375,597840.0
2021-10-15 15:00:00,50.27,50.34,50.21,50.32,545400.0,46.4375,46.5022,46.3821,46.4837,545400.0
2021-10-15 15:30:00,50.32,50.38,50.29,50.33,2521630.0,46.4837,46.5391,46.456,46.4929,2521630.0
2021-10-18 09:30:00,50.04,50.3,49.87,50.2,1188050.0,46.225,46.4652,46.068,46.3728,1188050.0
2021-10-18 10:00:00,50.22,50.24,50.09,50.2,403270.0,46.3913,46.4098,46.2712,46.3728,403270.0
2021-10-18 10:30:00,50.21,50.24,50.1,50.24,392530.0,46.3821,46.4098,46.2805,46.4098,392530.0
2021-10-18 11:00:00,50.25,50.38,50.25,50.33,406700.0,46.419,46.5391,46.419,46.4929,406700.0
2021-10-18 11:30:00,50.33,50.37,50.28,50.3,292820.0,46.4929,46.5299,46.4467,46.4652,292820.0
2021-10-18 12:00:00,50.29,50.33,50.23,50.26,525900.0,46.456,46.4929,46.4006,46.4283,525900.0
2021-10-18 12:30:00,50.25,50.33,50.25,50.27,244680.0,46.419,46.4929,46.419,46.4375,244680.0
2021-10-18 13:00:00,50.26,50.31,50.23,50.24,202170.0,46.4283,46.4745,46.4006,46.4098,202170.0
2021-10-18 13:30:00,50.25,50.27,50.23,50.24,224790.0,46.419,46.4375,46.4006,46.4098,224790.0
2021-10-18 14:00:00,50.24,50.28,50.21,50.24,181740.0,46.4098,46.4467,46.3821,46.4098,181740.0
2021-10-18 14:30:00,50.24,50.33,50.21,50.32,259200.0,46.4098,46.4929,46.3821,46.4837,259200.0
2021-10-18 15:00:00,50.32,50.4,50.28,50.39,562250.0,46.4837,46.5576,46.4467,46.5484,562250.0
2021-10-18 15:30:00,50.39,50.4,50.29,50.34,2418980.0,46.5484,46.5576,46.456,46.5022,2418980.0
2021-10-19 09:30:00,50.43,50.54,50.18,50.44,628090.0,46.5853,46.6869,46.3544,46.5945,628090.0
2021-10-19 10:00:00,50.45,50.66,50.39,50.6,360300.0,46.6038,46.7978,46.5484,46.7423,360300.0
2021-10-19 10:30:00,50.61,50.71,50.5,50.69,216380.0,46.7516,46.844,46.65,46.8255,216380.0
2021-10-19 11:00:00,50.69,50.73,50.61,50.66,266660.0,46.8255,46.8624,46.7516,46.7978,266660.0
2021-10-19 11:30:00,50.69,50.91,50.68,50.89,940010.0,46.8255,47.0287,46.8162,47.0102,940010.0
2021-10-19 12:00:00,50.88,50.95,50.85,50.89,228160.0,47.001,47.0657,46.9733,47.0102,228160.0
2021-10-19 12:30:00,50.9,50.98,50.89,50.98,359990.0,47.0195,47.0934,47.0102,47.0934,359990.0
2021-10-19 13:00:00,50.98,51.08,50.94,51.08,464700.0,47.0934,47.1857,47.0564,47.1857,464700.0
2021-10-19 13:30:00,51.08,51.09,51.0,51.04,252000.0,47.1857,47.195,47.1118,47.1488,252000.0
2021-10-19 14:00:00,51.04,51.07,50.98,50.98,220180.0,47.1488,47.1765,47.0934,47.0934,220180.0
2021-10-19 14:30:00,50.98,50.99,50.89,50.9,424770.0,47.0934,47.1026,47.0102,47.0195,424770.0
2021-10-19 15:00:00,50.9,51.05,50.88,51.02,379460.0,47.0195,47.158,47.001,47.1303,379460.0
2021-10-19 15:30:00,51.02,51.06,50.95,51.02,1451370.0,47.1303,47.1673,47.0657,47.1303,1451370.0
2021-10-20 09:30:00,51.1,51.18,50.84,51.0,460470.0,47.2042,47.2781,46.964,47.1118,460470.0
2021-10-20 10:00:00,51.03,51.28,50.94,51.27,336190.0,47.1396,47.3705,47.0564,47.3613,336190.0
2021-10-20 10:30:00,51.29,51.34,51.11,51.14,234790.0,47.3797,47.4259,47.2135,47.2412,234790.0
2021-10-20 11:00:00,51.16,51.26,51.12,51.23,191750.0,47.2596,47.352,47.2227,47.3243,191750.0
2021-10-20 11:30:00,51.24,51.26,51.08,51.22,149230.0,47.3336,47.352,47.1857,47.3151,149230.0
2021-10-20 12:00:00,51.21,51.29,51.19,51.21,250600.0,47.3058,47.3797,47.2874,47.3058,250600.0
2021-10-20 12:30:00,51.21,51.26,51.18,51.23,143550.0,47.3058,47.352,47.2781,47.3243,143550.0
2021-10-20 13:00:00,51.22,51.25,51.1,51.14,510420.0,47.3151,47.3428,47.2042,47.2412,510420.0
2021-10-20 13:30:00,51.17,51.18,51.07,51.12,140660.0,47.2689,47.2781,47.1765,47.2227,140660.0
2021-10-20 14:00:00,51.12,51.16,51.09,51.11,208410.0,47.2227,47.2596,47.195,47.2135,208410.0
2021-10-20 14:30:00,51.11,51.14,51.07,51.12,204360.0,47.2135,47.2412,47.1765,47.2227,204360.0
2021-10-20 15:00:00,51.12,51.13,51.03,51.04,223430.0,47.2227,47.2319,47.1396,47.1488,223430.0
2021-10-20 15:30:00,51.03,51.04,50.86,50.95,1633690.0,47.1396,47.1488,46.9825,47.0657,1633690.0
2021-10-21 09:30:00,50.91,51.08,50.86,51.02,460360.0,47.0287,47.1857,46.9825,47.1303,460360.0
2021-10-21 10:00:00,51.03,51.1,50.98,51.1,204620.0,47.1396,47.2042,47.0934,47.2042,204620.0
2021-10-21 10:30:00,51.1,51.17,51.06,51.1,196940.0,47.2042,47.2689,47.1673,47.2042,196940.0
2021-10-21 11:00:00,51.11,51.21,51.05,51.05,158870.0,47.2135,47.3058,47.158,47.158,158870.0
2021-10-21 11:30:00,51.06,51.13,50.99,51.09,162600.0,47.1673,47.2319,47.1026,47.195,162600.0
2021-10-21 12:00:00,51.07,51.15,51.07,51.13,152220.0,47.1765,47.2504,47.1765,47.2319,152220.0
2021-10-21 12:30:00,51.12,51.12,51.05,51.11,133040.0,47.2227,47.2227,47.158,47.2135,133040.0
2021-10-21 13:00:00,51.11,51.13,51.08,51.1,138740.0,47.2135,47.2319,47.1857,47.2042,138740.0
2021-10-21 13:30:00,51.11,51.13,51.05,51.09,175650.0,47.2135,47.2319,47.158,47.195,175650.0
2021-10-21 14:00:00,51.09,51.12,51.05,51.09,230200.0,47.195,47.2227,47.158,47.195,230200.0
2021-10-21 14:30:00,51.09,51.11,51.07,51.1,193930.0,47.195,47.2135,47.1765,47.2042,193930.0
2021-10-21 15:00:00,51.11,51.27,51.09,51.26,270450.0,47.2135,47.3613,47.195,47.352,270450.0
2021-10-21 15:30:00,51.27,51.48,51.25,51.39,1344120.0,47.3613,47.5553,47.3428,47.4721,1344120.0
2021-10-22 09:30:00,51.48,51.91,51.3,51.86,785980.0,47.5553,47.9525,47.389,47.9063,785980.0
2021-10-22 10:00:00,51.86,52.14,51.85,52.08,416820.0,47.9063,48.1649,47.897,48.1095,416820.0
2021-10-22 10:30:00,52.08,52.08,51.9,51.97,253820.0,48.1095,48.1095,47.9432,48.0079,253820.0
2021-10-22 11:00:00,51.98,52.04,51.67,51.81,533240.0,48.0171,48.0726,47.7308,47.8601,533240.0
2021-10-22 11:30:00,51.8,51.83,51.54,51.76,533260.0,47.8509,47.8786,47.6107,47.8139,533260.0
2021-10-22 12:00:00,51.74,51.8,51.69,51.76,199830.0,47.7954,47.8509,47.7492,47.8139,199830.0
2021-10-22 12:30:00,51.77,51.87,51.69,51.78,317670.0,47.8231,47.9155,47.7492,47.8324,317670.0
2021-10-22 13:00:00,51.77,51.84,51.75,51.83,218280.0,47.8231,47.8878,47.8047,47.8786,218280.0
2021-10-22 13:30:00,51.83,51.89,51.74,51.74,211130.0,47.8786,47.934,47.7954,47.7954,211130.0
2021-10-22 14:00:00,51.75,51.87,51.74,51.86,100060.0,47.8047,47.9155,47.7954,47.9063,100060.0
2021-10-22 14:30:00,51.87,51.96,51.77,51.77,231380.0,47.9155,47.9987,47.8231,47.8231,231380.0
2021-10-22 15:00:00,51.76,51.8,51.64,51.67,294980.0,47.8139,47.8509,47.7031,47.7308,294980.0
2021-10-22 15:30:00,51.69,51.77,51.52,51.53,1379460.0,47.7492,47.8231,47.5922,47.6014,1379460.0
2021-10-25 09:30:00,51.75,52.12,51.52,52.03,598460.0,47.8047,48.1465,47.5922,48.0633,598460.0
2021-10-25 10:00:00,52.04,52.16,51.94,52.08,197550.0,48.0726,48.1834,47.9802,48.1095,197550.0
2021-10-25 10:30:00,52.06,52.2,52.06,52.18,205950.0,48.091,48.2204,48.091,48.2019,205950.0
2021-10-25 11:00:00,52.17,52.24,52.1,52.22,200740.0,48.1926,48.2573,48.128,48.2388,200740.0
2021-10-25 11:30:00,52.21,52.28,52.15,52.2,329370.0,48.2296,48.2943,48.1742,48.2204,329370.0
2021-10-25 12:00:00,52.19,52.34,52.19,52.23,217560.0,48.2111,48.3497,48.2111,48.2481,217560.0
2021-10-25 12:30:00,52.23,52.31,52.22,52.31,314540.0,48.2481,48.322,48.2388,48.322,314540.0
2021-10-25 13:00:00,52.31,52.44,52.29,52.41,165510.0,48.322,48.4421,48.3035,48.4144,165510.0
2021-10-25 13:30:00,52.42,52.42,52.35,52.35,224070.0,48.4236,48.4236,48.3589,48.3589,224070.0
2021-10-25 14:00:00,52.35,52.41,52.32,52.38,189490.0,48.3589,48.4144,48.3312,48.3866,189490.0
2021-10-25 14:30:00,52.42,52.45,52.35,52.4,202590.0,48.4236,48.4513,48.3589,48.4051,202590.0
2021-10-25 15:00:00,52.4,52.44,52.34,52.36,325270.0,48.4051,48.4421,48.3497,48.3682,325270.0
2021-10-25 15:30:00,52.36,52.36,52.12,52.19,1194130.0,48.3682,48.3682,48.1465,48.2111,1194130.0
2021-10-26 09:30:00,52.52,53.08,52.4,52.62,1429090.0,48.516,49.0333,48.4051,48.6083,1429090.0
2021-10-26 10:00:00,52.65,52.99,52.63,52.78,584650.0,48.6361,48.9501,48.6176,48.7561,584650.0
2021-10-26 10:30:00,52.8,52.85,52.67,52.71,295930.0,48.7746,48.8208,48.6545,48.6915,295930.0
2021-10-26 11:00:00,52.7,53.11,52.7,53.06,643930.0,48.6822,49.061,48.6822,49.0148,643930.0
2021-10-26 11:30:00,53.07,53.2,52.89,53.03,840710.0,49.024,49.1441,48.8578,48.9871,840710.0
2021-10-26 12:00:00,53.02,53.1,52.87,52.91,416900.0,48.9778,49.0517,48.8393,48.8762,416900.0
2021-10-26 12:30:00,52.91,53.05,52.85,52.98,588080.0,48.8762,49.0056,48.8208,48.9409,588080.0
2021-10-26 13:00:00,52.95,53.09,52.89,53.06,203070.0,48.9132,49.0425,48.8578,49.0148,203070.0
2021-10-26 13:30:00,53.05,53.17,53.05,53.13,198600.0,49.0056,49.1164,49.0056,49.0795,198600.0
2021-10-26 14:00:00,53.13,53.3,53.12,53.25,439610.0,49.0795,49.2365,49.0702,49.1903,439610.0
2021-10-26 14:30:00,53.26,53.31,53.24,53.29,1347940.0,49.1995,49.2457,49.1811,49.2273,1347940.0
2021-10-26 15:00:00,53.3,53.38,53.23,53.29,547360.0,49.2365,49.3104,49.1718,49.2273,547360.0
2021-10-26 15:30:00,53.29,53.5,53.28,53.41,2785240.0,49.2273,49.4213,49.218,49.3381,2785240.0
2021-10-27 09:30:00,53.18,53.28,52.57,53.24,1016640.0,49.1256,49.218,48.5622,49.1811,1016640.0
2021-10-27 10:00:00,53.24,53.27,53.12,53.19,599610.0,49.1811,49.2088,49.0702,49.1349,599610.0
2021-10-27 10:30:00,53.18,53.24,52.94,53.12,292040.0,49.1256,49.1811,48.9039,49.0702,292040.0
2021-10-27 11:00:00,53.11,53.5,53.07,53.47,435750.0,49.061,49.4213,49.024,49.3935,435750.0
2021-10-27 11:30:00,53.46,53.61,53.24,53.3,642760.0,49.3843,49.5229,49.1811,49.2365,642760.0
2021-10-27 12:00:00,53.31,53.4,52.96,53.02,1031310.0,49.2457,49.3289,48.9224,48.9778,1031310.0
2021-10-27 12:30:00,53.02,53.04,52.8,52.87,787870.0,48.9778,48.9963,48.7746,48.8393,787870.0
2021-10-27 13:00:00,52.87,52.95,52.83,52.93,586990.0,48.8393,48.9132,48.8023,48.8947,586990.0
2021-10-27 13:30:00,52.91,53.05,52.89,52.96,319720.0,48.8762,49.0056,48.8578,48.9224,319720.0
2021-10-27 14:00:00,52.95,53.07,52.92,52.92,356070.0,48.9132,49.024,48.8855,48.8855,356070.0
2021-10-27 14:30:00,52.94,52.96,52.8,52.91,867930.0,48.9039,48.9224,48.7746,48.8762,867930.0
2021-10-27 15:00:00,52.91,52.94,52.71,52.89,613160.0,48.8762,48.9039,48.6915,48.8578,613160.0
2021-10-27 15:30:00,52.88,52.91,52.19,52.3,3739630.0,48.8485,48.8762,48.2111,48.3127,3739630.0
2021-10-28 09:30:00,52.48,52.78,52.34,52.65,698320.0,48.479,48.7561,48.3497,48.6361,698320.0
2021-10-28 10:00:00,52.67,52.77,52.52,52.74,330730.0,48.6545,48.7469,48.516,48.7192,330730.0
2021-10-28 10:30:00,52.72,52.74,52.55,52.66,376010.0,48.7007,48.7192,48.5437,48.6453,376010.0
2021-10-28 11:00:00,52.65,52.76,52.62,52.73,313290.0,48.6361,48.7377,48.6083,48.71,313290.0
2021-10-28 11:30:00,52.74,52.74,52.55,52.56,243540.0,48.7192,48.7192,48.5437,48.5529,243540.0
2021-10-28 12:00:00,52.59,52.68,52.58,52.66,203310.0,48.5806,48.6638,48.5714,48.6453,203310.0
2021-10-28 12:30:00,52.64,52.72,52.48,52.56,167980.0,48.6268,48.7007,48.479,48.5529,167980.0
2021-10-28 13:00:00,52.59,52.64,52.54,52.59,196230.0,48.5806,48.6268,48.5344,48.5806,196230.0
2021-10-28 13:30:00,52.6,52.71,52.6,52.63,278700.0,48.5899,48.6915,48.5899,48.6176,278700.0
2021-10-28 14:00:00,52.63,52.68,52.6,52.61,228820.0,48.6176,48.6638,48.5899,48.5991,228820.0
2021-10-28 14:30:00,52.62,52.71,52.6,52.69,225620.0,48.6083,48.6915,48.5899,48.673,225620.0
2021-10-28 15:00:00,52.69,52.7,52.6,52.68,257610.0,48.673,48.6822,48.5899,48.6638,257610.0
2021-10-28 15:30:00,52.69,53.0,52.68,52.96,1178110.0,48.673,48.9594,48.6638,48.9224,1178110.0
2021-10-29 09:30:00,52.35,52.91,52.35,52.7,568740.0,48.3589,48.8762,48.3589,48.6822,568740.0
2021-10-29 10:00:00,52.67,52.99,52.67,52.95,265810.0,48.6545,48.9501,48.6545,48.9132,265810.0
2021-10-29 10:30:00,52.95,53.21,52.93,53.06,305070.0,48.9132,49.1534,48.8947,49.0148,305070.0
2021-10-29 11:00:00,53.05,53.16,53.03,53.04,267080.0,49.0056,49.1072,48.9871,48.9963,267080.0
2021-10-29 11:30:00,53.05,53.11,52.92,53.02,289090.0,49.0056,49.061,48.8855,48.9778,289090.0
2021-10-29 12:00:00,53.01,53.19,52.99,53.18,211070.0,48.9686,49.1349,48.9501,49.1256,211070.0
2021-10-29 12:30:00,53.18,53.18,52.93,52.95,336680.0,49.1256,49.1256,48.8947,48.9132,336680.0
2021-10-29 13:00:00,52.93,52.99,52.89,52.94,354250.0,48.8947,48.9501,48.8578,48.9039,354250.0
2021-10-29 13:30:00,52.94,53.13,52.93,53.13,262490.0,48.9039,49.0795,48.8947,49.0795,262490.0
2021-10-29 14:00:00,53.1,53.19,53.05,53.1,258370.0,49.0517,49.1349,49.0056,49.0517,258370.0
2021-10-29 14:30:00,53.09,53.19,53.08,53.18,226760.0,49.0425,49.1349,49.0333,49.1256,226760.0
2021-10-29 15:00:00,53.17,53.21,53.07,53.11,318330.0,49.1164,49.1534,49.024,49.061,318330.0
2021-10-29 15:30:00,53.11,53.21,53.08,53.18,1081590.0,49.061,49.1534,49.0333,49.1256,1081590.0
2021-11-01 09:30:00,53.03,53.26,52.84,53.02,465300.0,48.9871,49.1995,48.8116,48.9778,465300.0
2021-11-01 10:00:00,53.0,53.07,52.84,52.88,304880.0,48.9594,49.024,48.8116,48.8485,304880.0
2021-11-01 10:30:00,52.89,52.91,52.8,52.87,353140.0,48.8578,48.8762,48.7746,48.8393,353140.0
2021-11-01 11:00:00,52.82,52.89,52.78,52.8,387180.0,48.7931,48.8578,48.7561,48.7746,387180.0
2021-11-01 11:30:00,52.81,52.82,52.75,52.79,240460.0,48.7839,48.7931,48.7284,48.7654,240460.0
2021-11-01 12:00:00,52.79,52.82,52.72,52.73,258250.0,48.7654,48.7931,48.7007,48.71,258250.0
2021-11-01 12:30:00,52.74,52.77,52.71,52.77,327860.0,48.7192,48.7469,48.6915,48.7469,327860.0
2021-11-01 13:00:00,52.76,52.8,52.56,52.58,574720.0,48.7377,48.7746,48.5529,48.5714,574720.0
2021-11-01 13:30:00,52.58,52.61,52.49,52.55,381820.0,48.5714,48.5991,48.4883,48.5437,381820.0
2021-11-01 14:00:00,52.56,52.57,52.51,52.55,430820.0,48.5529,48.5622,48.5067,48.5437,430820.0
2021-11-01 14:30:00,52.56,52.56,52.53,52.55,411920.0,48.5529,48.5529,48.5252,48.5437,411920.0
2021-11-01 15:00:00,52.56,52.59,52.53,52.55,671420.0,48.5529,48.5806,48.5252,48.5437,671420.0
2021-11-01 15:30:00,52.55,52.84,52.54,52.81,3183000.0,48.5437,48.8116,48.5344,48.7839,3183000.0
2021-11-02 09:30:00,52.78,53.9,52.67,53.79,1073480.0,48.7561,49.7908,48.6545,49.6891,1073480.0
2021-11-02 10:00:00,53.74,53.76,53.52,53.59,403520.0,49.643,49.6614,49.4397,49.5044,403520.0
2021-11-02 10:30:00,53.57,53.75,53.57,53.73,333070.0,49.4859,49.6522,49.4859,49.6337,333070.0
2021-11-02 11:00:00,53.73,53.78,53.63,53.77,192000.0,49.6337,49.6799,49.5413,49.6707,192000.0
2021-11-02 11:30:00,53.78,53.87,53.75,53.77,180290.0,49.6799,49.763,49.6522,49.6707,180290.0
2021-11-02 12:00:00,53.81,53.92,53.73,53.92,283140.0,49.7076,49.8092,49.6337,49.8092,283140.0
2021-11-02 12:30:00,53.92,54.07,53.91,54.06,479830.0,49.8092,49.9478,49.8,49.9386,479830.0
2021-11-02 13:00:00,54.06,54.08,53.9,53.9,350030.0,49.9386,49.957,49.7908,49.7908,350030.0
2021-11-02 13:30:00,53.9,54.0,53.88,53.96,429500.0,49.7908,49.8831,49.7723,49.8462,429500.0
2021-11-02 14:00:00,53.96,53.98,53.79,53.82,336680.0,49.8462,49.8647,49.6891,49.7169,336680.0
2021-11-02 14:30:00,53.81,53.83,53.72,53.79,278070.0,49.7076,49.7261,49.6245,49.6891,278070.0
2021-11-02 15:00:00,53.78,53.9,53.76,53.9,221440.0,49.6799,49.7908,49.6614,49.7908,221440.0
2021-11-02 15:30:00,53.9,53.92,53.57,53.73,1713920.0,49.7908,49.8092,49.4859,49.6337,1713920.0
2021-11-03 09:30:00,53.9,53.91,53.4,53.47,419120.0,49.7908,49.8,49.3289,49.3935,419120.0
2021-11-03 10:00:00,53.51,53.58,53.42,53.42,218300.0,49.4305,49.4952,49.3474,49.3474,218300.0
2021-11-03 10:30:00,53.42,53.58,53.38,53.54,215720.0,49.3474,49.4952,49.3104,49.4582,215720.0
2021-11-03 11:00:00,53.53,53.61,53.44,53.56,190090.0,49.449,49.5229,49.3658,49.4767,190090.0
2021-11-03 11:30:00,53.55,53.61,53.51,53.55,247940.0,49.4674,49.5229,49.4305,49.4674,247940.0
2021-11-03 12:00:00,53.55,53.65,53.5,53.64,261430.0,49.4674,49.5598,49.4213,49.5506,261430.0
2021-11-03 12:30:00,53.64,53.69,53.61,53.66,219180.0,49.5506,49.5968,49.5229,49.5691,219180.0
2021-11-03 13:00:00,53.65,53.77,53.64,53.74,163150.0,49.5598,49.6707,49.5506,49.643,163150.0
2021-11-03 13:30:00,53.75,53.87,53.75,53.83,263260.0,49.6522,49.763,49.6522,49.7261,263260.0
2021-11-03 14:00:00,53.81,54.08,53.8,54.03,415690.0,49.7076,49.957,49.6984,49.9108,415690.0
2021-11-03 14:30:00,54.05,54.22,53.95,54.12,294470.0,49.9293,50.0864,49.8369,49.994,294470.0
2021-11-03 15:00:00,54.13,54.24,54.1,54.19,293850.0,50.0032,50.1048,49.9755,50.0586,293850.0
2021-11-03 15:30:00,54.19,54.38,54.1,54.21,1417080.0,50.0586,50.2342,49.9755,50.0771,1417080.0
2021-11-04 09:30:00,54.38,54.44,54.09,54.42,462790.0,50.2342,50.2896,49.9663,50.2711,462790.0
2021-11-04 10:00:00,54.42,54.64,54.4,54.64,266660.0,50.2711,50.4743,50.2526,50.4743,266660.0
2021-11-04 10:30:00,54.64,54.77,54.61,54.71,279080.0,50.4743,50.5944,50.4466,50.539,279080.0
2021-11-04 11:00:00,54.7,54.79,54.51,54.56,304770.0,50.5298,50.6129,50.3543,50.4004,304770.0
2021-11-04 11:30:00,54.55,54.77,54.55,54.74,190200.0,50.3912,50.5944,50.3912,50.5667,190200.0
2021-11-04 12:00:00,54.74,54.84,54.57,54.57,235470.0,50.5667,50.6591,50.4097,50.4097,235470.0
2021-11-04 12:30:00,54.58,54.58,54.42,54.54,662940.0,50.4189,50.4189,50.2711,50.382,662940.0
2021-11-04 13:00:00,54.51,54.57,54.43,54.57,284480.0,50.3543,50.4097,50.2804,50.4097,284480.0
2021-11-04 13:30:00,54.57,54.67,54.49,54.67,249250.0,50.4097,50.5021,50.3358,50.5021,249250.0
2021-11-04 14:00:00,54.66,54.71,54.53,54.71,417060.0,50.4928,50.539,50.3727,50.539,417060.0
2021-11-04 14:30:00,54.71,54.76,54.55,54.55,302120.0,50.539,50.5852,50.3912,50.3912,302120.0
2021-11-04 15:00:00,54.53,54.78,54.53,54.73,479830.0,50.3727,50.6037,50.3727,50.5575,479830.0
2021-11-04 15:30:00,54.72,54.91,54.5,54.88,1904540.0,50.5482,50.7238,50.345,50.696,1904540.0
2021-11-05 09:30:00,55.0,55.63,54.98,55.49,987530.0,50.8069,51.3889,50.7884,51.2595,987530.0
2021-11-05 10:00:00,55.49,55.65,55.34,55.58,566890.0,51.2595,51.4073,51.121,51.3427,566890.0
2021-11-05 10:30:00,55.61,55.69,55.44,55.69,396450.0,51.3704,51.4443,51.2133,51.4443,396450.0
2021-11-05 11:00:00,55.67,55.69,55.55,55.65,317030.0,51.4258,51.4443,51.315,51.4073,317030.0
2021-11-05 11:30:00,55.64,55.72,55.59,55.62,447100.0,51.3981,51.472,51.3519,51.3796,447100.0
2021-11-05 12:00:00,55.61,55.77,55.55,55.59,502930.0,51.3704,51.5182,51.315,51.3519,502930.0
2021-11-05 12:30:00,55.6,55.68,55.56,55.61,315160.0,51.3612,51.4351,51.3242,51.3704,315160.0
2021-11-05 13:00:00,55.61,55.65,55.34,55.34,316840.0,51.3704,51.4073,51.121,51.121,316840.0
2021-11-05 13:30:00,55.37,55.56,55.37,55.55,209700.0,51.1487,51.3242,51.1487,51.315,209700.0
2021-11-05 14:00:00,55.57,55.69,55.55,55.69,300630.0,51.3334,51.4443,51.315,51.4443,300630.0
2021-11-05 14:30:00,55.67,55.95,55.66,55.9,687680.0,51.4258,51.6845,51.4166,51.6383,687680.0
2021-11-05 15:00:00,55.88,55.91,55.76,55.87,555350.0,51.6198,51.6475,51.509,51.6106,555350.0
2021-11-05 15:30:00,55.88,55.97,55.7,55.89,1260800.0,51.6198,51.7029,51.4535,51.629,1260800.0
2021-11-08 09:30:00,56.2,56.39,55.95,55.98,1228960.0,51.9154,52.0909,51.6845,51.7122,1228960.0
2021-11-08 10:00:00,55.98,56.04,55.81,55.93,489780.0,51.7122,51.7676,51.5551,51.666,489780.0
2021-11-08 10:30:00,55.95,55.97,55.82,55.94,1134690.0,51.6845,51.7029,51.5644,51.6752,1134690.0
2021-11-08 11:00:00,55.93,56.07,55.84,56.02,429150.0,51.666,51.7953,51.5829,51.7491,429150.0
2021-11-08 11:30:00,56.03,56.22,56.0,56.1,359580.0,51.7584,51.9339,51.7307,51.823,359580.0
2021-11-08 12:00:00,56.09,56.16,56.05,56.06,351240.0,51.8138,51.8785,51.7768,51.7861,351240.0
2021-11-08 12:30:00,56.07,56.07,55.94,55.97,144570.0,51.7953,51.7953,51.6752,51.7029,144570.0
2021-11-08 13:00:00,55.97,56.05,55.95,56.05,355040.0,51.7029,51.7768,51.6845,51.7768,355040.0
2021-11-08 13:30:00,56.02,56.07,55.92,55.95,273290.0,51.7491,51.7953,51.6568,51.6845,273290.0
2021-11-08 14:00:00,55.98,56.03,55.93,55.95,261160.0,51.7122,51.7584,51.666,51.6845,261160.0
2021-11-08 14:30:00,55.96,56.04,55.96,56.02,261460.0,51.6937,51.7676,51.6937,51.7491,261460.0
2021-11-08 15:00:00,56.02,56.03,55.93,55.95,316570.0,51.7491,51.7584,51.666,51.6845,316570.0
2021-11-08 15:30:00,55.95,56.01,55.83,55.92,1530560.0,51.6845,51.7399,51.5736,51.6568,1530560.0
2021-11-09 09:30:00,55.92,56.19,55.68,55.74,898810.0,51.6568,51.9062,51.4351,51.4905,898810.0
2021-11-09 10:00:00,55.75,55.85,55.6,55.8,691630.0,51.4997,51.5921,51.3612,51.5459,691630.0
2021-11-09 10:30:00,55.79,55.83,55.72,55.77,575390.0,51.5367,51.5736,51.472,51.5182,575390.0
2021-11-09 11:00:00,55.8,56.03,55.77,55.99,1237600.0,51.5459,51.7584,51.5182,51.7214,1237600.0
2021-11-09 11:30:00,55.98,56.12,55.96,55.99,219880.0,51.7122,51.8415,51.6937,51.7214,219880.0
2021-11-09 12:00:00,55.99,56.04,55.76,55.79,395050.0,51.7214,51.7676,51.509,51.5367,395050.0
2021-11-09 12:30:00,55.81,55.96,55.68,55.68,353120.0,51.5551,51.6937,51.4351,51.4351,353120.0
2021-11-09 13:00:00,55.7,55.8,55.51,55.55,217790.0,51.4535,51.5459,51.278,51.315,217790.0
2021-11-09 13:30:00,55.54,55.69,55.53,55.67,375750.0,51.3057,51.4443,51.2965,51.4258,375750.0
2021-11-09 14:00:00,55.65,55.76,55.56,55.67,343110.0,51.4073,51.509,51.3242,51.4258,343110.0
2021-11-09 14:30:00,55.67,55.77,55.63,55.76,151710.0,51.4258,51.5182,51.3889,51.509,151710.0
2021-11-09 15:00:00,55.76,55.83,55.7,55.81,165420.0,51.509,51.5736,51.4535,51.5551,165420.0
2021-11-09 15:30:00,55.82,55.92,55.71,55.78,1158870.0,51.5644,51.6568,51.4628,51.5274,1158870.0
2021-11-10 09:30:00,55.43,55.99,55.15,55.96,850400.0,51.2041,51.7214,50.9455,51.6937,850400.0
2021-11-10 10:00:00,55.96,56.09,55.86,55.95,415290.0,51.6937,51.8138,51.6013,51.6845,415290.0
2021-11-10 10:30:00,55.98,56.05,55.87,55.9,285980.0,51.7122,51.7768,51.6106,51.6383,285980.0
2021-11-10 11:00:00,55.88,55.98,55.86,55.88,646630.0,51.6198,51.7122,51.6013,51.6198,646630.0
2021-11-10 11:30:00,55.87,55.9,55.6,55.75,272920.0,51.6106,51.6383,51.3612,51.4997,272920.0
2021-11-10 12:00:00,55.74,55.75,55.51,55.54,203560.0,51.4905,51.4997,51.278,51.3057,203560.0
2021-11-10 12:30:00,55.55,55.58,55.27,55.52,519110.0,51.315,51.3427,51.0563,51.2873,519110.0
2021-11-10 13:00:00,55.52,55.55,55.19,55.39,306980.0,51.2873,51.315,50.9824,51.1672,306980.0
2021-11-10 13:30:00,55.39,55.46,55.1,55.19,397110.0,51.1672,51.2318,50.8993,50.9824,397110.0
2021-11-10 14:00:00,55.16,55.28,55.06,55.06,356920.0,50.9547,51.0655,50.8623,50.8623,356920.0
2021-11-10 14:30:00,55.04,55.12,54.87,54.87,355340.0,50.8438,50.9177,50.6868,50.6868,355340.0
2021-11-10 15:00:00,54.87,55.02,54.81,54.84,779910.0,50.6868,50.8254,50.6314,50.6591,779910.0
2021-11-10 15:30:00,54.85,55.05,54.8,54.88,1931130.0,50.6683,50.8531,50.6221,50.696,1931130.0
2021-11-11 09:30:00,55.28,55.41,54.88,55.41,604570.0,51.0655,51.1856,50.696,51.1856,604570.0
2021-11-11 10:00:00,55.45,55.5,55.22,55.23,548360.0,51.2226,51.2688,51.0101,51.0194,548360.0
2021-11-11 10:30:00,55.18,55.41,55.1,55.26,315490.0,50.9732,51.1856,50.8993,51.0471,315490.0
2021-11-11 11:00:00,55.25,55.33,55.18,55.3,168840.0,51.0378,51.1117,50.9732,51.084,168840.0
2021-11-11 11:30:00,55.31,55.41,55.26,55.33,128770.0,51.0933,51.1856,51.0471,51.1117,128770.0
2021-11-11 12:00:00,55.34,55.34,55.18,55.27,182670.0,51.121,51.121,50.9732,51.0563,182670.0
2021-11-11 12:30:00,55.27,55.45,55.27,55.39,738290.0,51.0563,51.2226,51.0563,51.1672,738290.0
2021-11-11 13:00:00,55.39,55.42,55.26,55.31,461560.0,51.1672,51.1949,51.0471,51.0933,461560.0
2021-11-11 13:30:00,55.3,55.45,55.3,55.45,213210.0,51.084,51.2226,51.084,51.2226,213210.0
2021-11-11 14:00:00,55.41,55.49,55.37,55.37,321280.0,51.1856,51.2595,51.1487,51.1487,321280.0
2021-11-11 14:30:00,55.38,55.38,55.25,55.27,136070.0,51.1579,51.1579,51.0378,51.0563,136070.0
2021-11-11 15:00:00,55.26,55.38,55.15,55.38,432830.0,51.0471,51.1579,50.9455,51.1579,432830.0
2021-11-11 15:30:00,55.38,55.71,55.33,55.54,1199990.0,51.1579,51.4628,51.1117,51.3057,1199990.0
2021-11-12 09:30:00,55.9,55.98,55.46,55.66,501510.0,51.6383,51.7122,51.2318,51.4166,501510.0
2021-11-12 10:00:00,55.68,55.82,55.62,55.73,238020.0,51.4351,51.5644,51.3796,51.4812,238020.0
2021-11-12 10:30:00,55.74,55.96,55.68,55.96,228720.0,51.4905,51.6937,51.4351,51.6937,228720.0
2021-11-12 11:00:00,56.0,56.36,56.0,56.36,318310.0,51.7307,52.0632,51.7307,52.0632,318310.0
2021-11-12 11:30:00,56.36,56.44,56.25,56.39,248710.0,52.0632,52.1371,51.9616,52.0909,248710.0
2021-11-12 12:00:00,56.39,56.42,56.27,56.3,225610.0,52.0909,52.1186,51.9801,52.0078,225610.0
2021-11-12 12:30:00,56.27,56.38,56.24,56.35,258910.0,51.9801,52.0817,51.9524,52.054,258910.0
2021-11-12 13:00:00,56.35,56.55,56.35,56.51,412890.0,52.054,52.2387,52.054,52.2018,412890.0
2021-11-12 13:30:00,56.5,56.58,56.38,56.5,433990.0,52.1925,52.2664,52.0817,52.1925,433990.0
2021-11-12 14:00:00,56.49,56.49,56.41,56.46,174150.0,52.1833,52.1833,52.1094,52.1556,174150.0
2021-11-12 14:30:00,56.45,56.56,56.41,56.43,199010.0,52.1463,52.248,52.1094,52.1279,199010.0
2021-11-12 15:00:00,56.4,56.42,56.32,56.38,223240.0,52.1002,52.1186,52.0263,52.0817,223240.0
2021-11-12 15:30:00,56.38,56.41,56.25,56.32,1463500.0,52.0817,52.1094,51.9616,52.0263,1463500.0
2021-11-15 09:30:00,56.82,56.82,56.03,56.3,788140.0,52.4881,52.4881,51.7584,52.0078,788140.0
2021-11-15 10:00:00,56.32,56.45,56.23,56.36,552810.0,52.0263,52.1463,51.9431,52.0632,552810.0
2021-11-15 10:30:00,56.33,56.48,56.29,56.35,532340.0,52.0355,52.1741,51.9985,52.054,532340.0
2021-11-15 11:00:00,56.37,56.48,56.31,56.39,312600.0,52.0724,52.1741,52.017,52.0909,312600.0
2021-11-15 11:30:00,56.39,56.43,56.06,56.26,565090.0,52.0909,52.1279,51.7861,51.9708,565090.0
2021-11-15 12:00:00,56.26,56.38,55.98,56.04,320140.0,51.9708,52.0817,51.7122,51.7676,320140.0
2021-11-15 12:30:00,56.06,56.31,56.05,56.3,247450.0,51.7861,52.017,51.7768,52.0078,247450.0
2021-11-15 13:00:00,56.29,56.35,56.22,56.28,448030.0,51.9985,52.054,51.9339,51.9893,448030.0
2021-11-15 13:30:00,56.28,56.34,56.24,56.26,206220.0,51.9893,52.0447,51.9524,51.9708,206220.0
2021-11-15 14:00:00,56.26,56.35,56.23,56.29,133090.0,51.9708,52.054,51.9431,51.9985,133090.0
2021-11-15 14:30:00,56.3,56.37,56.29,56.33,325750.0,52.0078,52.0724,51.9985,52.0355,325750.0
2021-11-15 15:00:00,56.32,56.48,56.31,56.47,219600.0,52.0263,52.1741,52.017,52.1648,219600.0
2021-11-15 15:30:00,56.46,56.6,56.35,56.6,1020690.0,52.1556,52.2849,52.054,52.2849,1020690.0
2021-11-16 09:30:00,56.41,56.81,56.31,56.46,854260.0,52.1094,52.4789,52.017,52.1556,854260.0
2021-11-16 10:00:00,56.5,56.63,56.38,56.41,434090.0,52.1925,52.3126,52.0817,52.1094,434090.0
2021-11-16 10:30:00,56.4,56.51,56.27,56.49,386170.0,52.1002,52.2018,51.9801,52.1833,386170.0
2021-11-16 11:00:00,56.51,56.77,56.49,56.64,214140.0,52.2018,52.442,52.1833,52.3219,214140.0
2021-11-16 11:30:00,56.62,56.93,56.62,56.87,206890.0,52.3034,52.5898,52.3034,52.5343,206890.0
2021-11-16 12:00:00,56.88,56.92,56.8,56.85,264020.0,52.5436,52.5805,52.4697,52.5159,264020.0
2021-11-16 12:30:00,56.85,56.91,56.79,56.83,412410.0,52.5159,52.5713,52.4604,52.4974,412410.0
2021-11-16 13:00:00,56.81,56.87,56.77,56.83,233840.0,52.4789,52.5343,52.442,52.4974,233840.0
2021-11-16 13:30:00,56.82,56.95,56.79,56.94,300650.0,52.4881,52.6082,52.4604,52.599,300650.0
2021-11-16 14:00:00,56.92,56.95,56.8,56.88,272010.0,52.5805,52.6082,52.4697,52.5436,272010.0
2021-11-16 14:30:00,56.88,56.94,56.84,56.94,253910.0,52.5436,52.599,52.5066,52.599,253910.0
2021-11-16 15:00:00,56.94,56.94,56.76,56.83,415710.0,52.599,52.599,52.4327,52.4974,415710.0
2021-11-16 15:30:00,56.82,56.93,56.77,56.88,1298430.0,52.4881,52.5898,52.442,52.5436,1298430.0
2021-11-17 09:30:00,56.81,56.88,56.41,56.66,585700.0,52.4789,52.5436,52.1094,52.3403,585700.0
2021-11-17 10:00:00,56.7,56.95,56.62,56.9,291870.0,52.3773,52.6082,52.3034,52.562,291870.0
2021-11-17 10:30:00,56.89,57.08,56.82,56.92,363120.0,52.5528,52.7283,52.4881,52.5805,363120.0
2021-11-17 11:00:00,56.93,56.99,56.84,56.91,284930.0,52.5898,52.6452,52.5066,52.5713,284930.0
2021-11-17 11:30:00,56.91,57.05,56.88,57.05,105800.0,52.5713,52.7006,52.5436,52.7006,105800.0
2021-11-17 12:00:00,57.04,57.05,56.81,56.82,152340.0,52.6914,52.7006,52.4789,52.4881,152340.0
2021-11-17 12:30:00,56.8,56.91,56.76,56.79,173420.0,52.4697,52.5713,52.4327,52.4604,173420.0
2021-11-17 13:00:00,56.77,56.92,56.75,56.9,136860.0,52.442,52.5805,52.4235,52.562,136860.0
2021-11-17 13:30:00,56.9,57.08,56.86,56.92,176790.0,52.562,52.7283,52.5251,52.5805,176790.0
2021-11-17 14:00:00,56.88,56.96,56.84,56.84,161080.0,52.5436,52.6175,52.5066,52.5066,161080.0
2021-11-17 14:30:00,56.83,56.98,56.79,56.98,287220.0,52.4974,52.6359,52.4604,52.6359,287220.0
2021-11-17 15:00:00,57.0,57.02,56.89,56.95,246410.0,52.6544,52.6729,52.5528,52.6082,246410.0
2021-11-17 15:30:00,56.96,57.14,56.94,56.96,1158980.0,52.6175,52.7837,52.599,52.6175,1158980.0
2021-11-18 09:30:00,57.2,57.39,56.96,57.15,679570.0,52.8392,53.0147,52.6175,52.793,679570.0
2021-11-18 10:00:00,57.17,57.21,56.99,57.11,384640.0,52.8115,52.8484,52.6452,52.756,384640.0
2021-11-18 10:30:00,57.12,57.26,57.09,57.19,210650.0,52.7653,52.8946,52.7376,52.8299,210650.0
2021-11-18 11:00:00,57.17,57.47,57.14,57.4,190600.0,52.8115,53.0886,52.7837,53.0239,190600.0
2021-11-18 11:30:00,57.39,57.67,57.39,57.59,206140.0,53.0147,53.2733,53.0147,53.1994,206140.0
2021-11-18 12:00:00,57.6,57.63,57.51,57.62,206090.0,53.2087,53.2364,53.1255,53.2271,206090.0
2021-11-18 12:30:00,57.62,57.67,57.47,57.48,158350.0,53.2271,53.2733,53.0886,53.0978,158350.0
2021-11-18 13:00:00,57.49,57.52,57.36,57.41,373920.0,53.1071,53.1348,52.987,53.0332,373920.0
2021-11-18 13:30:00,57.42,57.47,57.31,57.34,207930.0,53.0424,53.0886,52.9408,52.9685,207930.0
2021-11-18 14:00:00,57.34,57.4,57.24,57.29,174590.0,52.9685,53.0239,52.8761,52.9223,174590.0
2021-11-18 14:30:00,57.3,57.42,57.25,57.36,159360.0,52.9315,53.0424,52.8854,52.987,159360.0
2021-11-18 15:00:00,57.36,57.45,57.31,57.37,237910.0,52.987,53.0701,52.9408,52.9962,237910.0
2021-11-18 15:30:00,57.36,57.54,57.34,57.48,1832660.0,52.987,53.1532,52.9685,53.0978,1832660.0
2021-11-19 09:30:00,57.57,57.72,57.02,57.42,1876680.0,53.181,53.3195,52.6729,53.0424,1876680.0
2021-11-19 10:00:00,57.4,57.43,57.15,57.15,423840.0,53.0239,53.0516,52.793,52.793,423840.0
2021-11-19 10:30:00,57.15,57.22,56.97,56.98,988420.0,52.793,52.8576,52.6267,52.6359,988420.0
2021-11-19 11:00:00,57.0,57.14,56.97,57.08,295880.0,52.6544,52.7837,52.6267,52.7283,295880.0
2021-11-19 11:30:00,57.13,57.15,56.84,56.89,667220.0,52.7745,52.793,52.5066,52.5528,667220.0
2021-11-19 12:00:00,56.89,57.0,56.86,57.0,496000.0,52.5528,52.6544,52.5251,52.6544,496000.0
2021-11-19 12:30:00,57.0,57.07,56.88,56.88,826630.0,52.6544,52.7191,52.5436,52.5436,826630.0
2021-11-19 13:00:00,56.88,56.92,56.82,56.83,293320.0,52.5436,52.5805,52.4881,52.4974,293320.0
2021-11-19 13:30:00,56.83,56.89,56.59,56.68,620350.0,52.4974,52.5528,52.2757,52.3588,620350.0
2021-11-19 14:00:00,56.69,56.91,56.69,56.78,379620.0,52.3681,52.5713,52.3681,52.4512,379620.0
2021-11-19 14:30:00,56.78,56.91,56.68,56.9,554530.0,52.4512,52.5713,52.3588,52.562,554530.0
2021-11-19 15:00:00,56.89,56.93,56.75,56.75,394980.0,52.5528,52.5898,52.4235,52.4235,394980.0
2021-11-19 15:30:00,56.75,56.93,56.75,56.87,1794320.0,52.4235,52.5898,52.4235,52.5343,1794320.0
2021-11-22 09:30:00,57.17,57.2,56.7,56.9,1323290.0,52.8115,52.8392,52.3773,52.562,1323290.0
2021-11-22 10:00:00,56.9,57.03,56.81,56.88,1027720.0,52.562,52.6821,52.4789,52.5436,1027720.0
2021-11-22 10:30:00,56.9,56.97,56.68,56.69,590340.0,52.562,52.6267,52.3588,52.3681,590340.0
2021-11-22 11:00:00,56.69,56.73,56.45,56.55,533830.0,52.3681,52.405,52.1463,52.2387,533830.0
2021-11-22 11:30:00,56.52,56.64,56.1,56.3,634610.0,52.211,52.3219,51.823,52.0078,634610.0
2021-11-22 12:00:00,56.28,56.28,55.77,55.79,682950.0,51.9893,51.9893,51.5182,51.5367,682950.0
2021-11-22 12:30:00,55.81,55.99,55.74,55.87,702320.0,51.5551,51.7214,51.4905,51.6106,702320.0
2021-11-22 13:00:00,55.85,55.94,55.66,55.88,662860.0,51.5921,51.6752,51.4166,51.6198,662860.0
2021-11-22 13:30:00,55.89,56.02,55.88,55.89,655010.0,51.629,51.7491,51.6198,51.629,655010.0
2021-11-22 14:00:00,55.9,56.05,55.89,55.95,484850.0,51.6383,51.7768,51.629,51.6845,484850.0
2021-11-22 14:30:00,55.97,55.98,55.74,55.89,770190.0,51.7029,51.7122,51.4905,51.629,770190.0
2021-11-22 15:00:00,55.89,56.03,55.87,55.88,418630.0,51.629,51.7584,51.6106,51.6198,418630.0
2021-11-22 15:30:00,55.88,55.99,55.25,55.32,2751120.0,51.6198,51.7214,51.0378,51.1025,2751120.0
2021-11-23 09:30:00,55.24,55.59,55.18,55.34,678410.0,51.0286,51.3519,50.9732,51.121,678410.0
2021-11-23 10:00:00,55.39,55.44,55.22,55.29,300250.0,51.1672,51.2133,51.0101,51.0748,300250.0
2021-11-23 10:30:00,55.27,55.37,54.9,54.96,263210.0,51.0563,51.1487,50.7145,50.7699,263210.0
2021-11-23 11:00:00,54.97,55.2,54.88,55.12,283470.0,50.7792,50.9916,50.696,50.9177,283470.0
2021-11-23 11:30:00,55.07,55.15,54.89,54.95,352350.0,50.8716,50.9455,50.7053,50.7607,352350.0
2021-11-23 12:00:00,54.95,55.09,54.9,55.0,220330.0,50.7607,50.89,50.7145,50.8069,220330.0
2021-11-23 12:30:00,54.98,55.07,54.89,54.93,233880.0,50.7884,50.8716,50.7053,50.7422,233880.0
2021-11-23 13:00:00,54.92,55.08,54.87,54.96,294870.0,50.733,50.8808,50.6868,50.7699,294870.0
2021-11-23 13:30:00,54.96,55.2,54.85,55.09,153100.0,50.7699,50.9916,50.6683,50.89,153100.0
2021-11-23 14:00:00,55.08,55.25,55.01,55.18,144950.0,50.8808,51.0378,50.8161,50.9732,144950.0
2021-11-23 14:30:00,55.2,55.5,55.14,55.39,298710.0,50.9916,51.2688,50.9362,51.1672,298710.0
2021-11-23 15:00:00,55.38,55.49,55.32,55.4,239980.0,51.1579,51.2595,51.1025,51.1764,239980.0
2021-11-23 15:30:00,55.41,55.55,55.34,55.51,1612670.0,51.1856,51.315,51.121,51.278,1612670.0
2021-11-24 09:30:00,55.35,55.4,54.74,54.88,629480.0,51.1302,51.1764,50.5667,50.696,629480.0
2021-11-24 10:00:00,54.89,55.17,54.81,55.1,321310.0,50.7053,50.9639,50.6314,50.8993,321310.0
2021-11-24 10:30:00,55.14,55.19,55.02,55.08,197780.0,50.9362,50.9824,50.8254,50.8808,197780.0
2021-11-24 11:00:00,55.11,55.34,55.02,55.27,381920.0,50.9085,51.121,50.8254,51.0563,381920.0
2021-11-24 11:30:00,55.3,55.35,55.17,55.22,216240.0,51.084,51.1302,50.9639,51.0101,216240.0
2021-11-24 12:00:00,55.2,55.3,55.14,55.21,152510.0,50.9916,51.084,50.9362,51.0009,152510.0
2021-11-24 12:30:00,55.2,55.26,55.17,55.25,132280.0,50.9916,51.0471,50.9639,51.0378,132280.0
2021-11-24 13:00:00,55.24,55.42,55.23,55.37,364370.0,51.0286,51.1949,51.0194,51.1487,364370.0
2021-11-24 13:30:00,55.37,55.44,55.34,55.38,146780.0,51.1487,51.2133,51.121,51.1579,146780.0
2021-11-24 14:00:00,55.36,55.46,55.23,55.33,266960.0,51.1394,51.2318,51.0194,51.1117,266960.0
2021-11-24 14:30:00,55.33,55.52,55.33,55.48,90950.0,51.1117,51.2873,51.1117,51.2503,90950.0
2021-11-24 15:00:00,55.48,55.61,55.46,55.56,169110.0,51.2503,51.3704,51.2318,51.3242,169110.0
2021-11-24 15:30:00,55.58,55.91,55.53,55.87,988850.0,51.3427,51.6475,51.2965,51.6106,988850.0
2021-11-26 09:30:00,55.19,55.73,55.15,55.39,718110.0,50.9824,51.4812,50.9455,51.1672,718110.0
2021-11-26 10:00:00,55.4,55.4,54.95,55.03,340280.0,51.1764,51.1764,50.7607,50.8346,340280.0
2021-11-26 10:30:00,55.07,55.22,54.77,54.84,319730.0,50.8716,51.0101,50.5944,50.6591,319730.0
2021-11-26 11:00:00,54.83,54.84,54.44,54.63,442710.0,50.6499,50.6591,50.2896,50.4651,442710.0
2021-11-26 11:30:00,54.62,54.63,54.33,54.43,444730.0,50.4559,50.4651,50.188,50.2804,444730.0
2021-11-26 12:00:00,54.45,54.67,54.38,54.64,400940.0,50.2988,50.5021,50.2342,50.4743,400940.0
2021-11-26 12:30:00,54.63,54.8,54.52,54.66,1593840.0,50.4651,50.6221,50.3635,50.4928,1593840.0
2021-11-29 09:30:00,55.57,55.9,55.37,55.69,844380.0,51.3334,51.6383,51.1487,51.4443,844380.0
2021-11-29 10:00:00,55.74,55.83,55.59,55.62,375160.0,51.4905,51.5736,51.3519,51.3796,375160.0
2021-11-29 10:30:00,55.64,55.9,55.52,55.86,263560.0,51.3981,51.6383,51.2873,51.6013,263560.0
2021-11-29 11:00:00,55.85,56.21,55.84,56.18,319890.0,51.5921,51.9246,51.5829,51.8969,319890.0
2021-11-29 11:30:00,56.16,56.52,56.15,56.45,343310.0,51.8785,52.211,51.8692,52.1463,343310.0
2021-11-29 12:00:00,56.44,56.62,56.44,56.59,401390.0,52.1371,52.3034,52.1371,52.2757,401390.0
2021-11-29 12:30:00,56.62,56.72,56.54,56.6,313710.0,52.3034,52.3958,52.2295,52.2849,313710.0
2021-11-29 13:00:00,56.61,56.72,56.61,56.7,207350.0,52.2942,52.3958,52.2942,52.3773,207350.0
2021-11-29 13:30:00,56.73,56.76,56.64,56.68,334010.0,52.405,52.4327,52.3219,52.3588,334010.0
2021-11-29 14:00:00,56.68,56.71,56.57,56.6,450760.0,52.3588,52.3865,52.2572,52.2849,450760.0
2021-11-29 14:30:00,56.59,56.6,56.43,56.5,378280.0,52.2757,52.2849,52.1279,52.1925,378280.0
2021-11-29 15:00:00,56.5,56.63,56.41,56.57,400140.0,52.1925,52.3126,52.1094,52.2572,400140.0
2021-11-29 15:30:00,56.56,56.56,56.36,56.4,2347310.0,52.248,52.248,52.0632,52.1002,2347310.0
2021-11-30 09:30:00,56.3,56.5,55.86,56.35,918430.0,52.0078,52.1925,51.6013,52.054,918430.0
2021-11-30 10:00:00,56.35,56.47,56.23,56.35,654280.0,52.054,52.1648,51.9431,52.054,654280.0
2021-11-30 10:30:00,56.35,56.38,55.5,55.5,431940.0,52.054,52.0817,51.2688,51.2688,431940.0
2021-11-30 11:00:00,55.49,55.74,55.43,55.71,442730.0,51.2595,51.4905,51.2041,51.4628,442730.0
2021-11-30 11:30:00,55.73,55.73,55.35,55.42,425490.0,51.4812,51.4812,51.1302,51.1949,425490.0
2021-11-30 12:00:00,55.42,55.44,55.25,55.37,468750.0,51.1949,51.2133,51.0378,51.1487,468750.0
2021-11-30 12:30:00,55.36,55.53,55.35,55.39,524570.0,51.1394,51.2965,51.1302,51.1672,524570.0
2021-11-30 13:00:00,55.41,55.42,55.27,55.35,362940.0,51.1856,51.1949,51.0563,51.1302,362940.0
2021-11-30 13:30:00,55.35,55.74,55.33,55.71,504460.0,51.1302,51.4905,51.1117,51.4628,504460.0
2021-11-30 14:00:00,55.71,55.87,55.68,55.78,393160.0,51.4628,51.6106,51.4351,51.5274,393160.0
2021-11-30 14:30:00,55.77,55.83,55.56,55.62,297330.0,51.5182,51.5736,51.3242,51.3796,297330.0
2021-11-30 15:00:00,55.62,55.71,55.52,55.54,326100.0,51.3796,51.4628,51.2873,51.3057,326100.0
2021-11-30 15:30:00,55.55,55.85,55.2,55.37,2687880.0,51.315,51.5921,50.9916,51.1487,2687880.0
2021-12-01 09:30:00,56.24,56.68,55.72,56.58,1997220.0,51.9524,52.3588,51.472,52.2664,1997220.0
2021-12-01 10:00:00,56.59,56.85,56.55,56.55,1355460.0,52.2757,52.5159,52.2387,52.2387,1355460.0
2021-12-01 10:30:00,56.51,56.76,56.3,56.68,536240.0,52.2018,52.4327,52.0078,52.3588,536240.0
2021-12-01 11:00:00,56.71,56.73,56.47,56.67,524510.0,52.3865,52.405,52.1648,52.3496,524510.0
2021-12-01 11:30:00,56.7,56.74,56.54,56.6,356470.0,52.3773,52.4142,52.2295,52.2849,356470.0
2021-12-01 12:00:00,56.61,56.83,56.58,56.63,284500.0,52.2942,52.4974,52.2664,52.3126,284500.0
2021-12-01 12:30:00,56.7,56.81,56.37,56.4,436840.0,52.3773,52.4789,52.0724,52.1002,436840.0
2021-12-01 13:00:00,56.43,56.51,56.17,56.47,304170.0,52.1279,52.2018,51.8877,52.1648,304170.0
2021-12-01 13:30:00,56.46,56.56,56.2,56.52,433640.0,52.1556,52.248,51.9154,52.211,433640.0
2021-12-01 14:00:00,56.5,56.55,56.2,56.41,377010.0,52.1925,52.2387,51.9154,52.1094,377010.0
2021-12-01 14:30:00,56.44,56.57,56.29,56.32,366230.0,52.1371,52.2572,51.9985,52.0263,366230.0
2021-12-01 15:00:00,56.34,56.36,55.97,56.04,929270.0,52.0447,52.0632,51.7029,51.7676,929270.0
2021-12-01 15:30:00,55.98,56.19,55.33,55.45,2324320.0,51.7122,51.9062,51.1117,51.2226,2324320.0
2021-12-02 09:30:00,54.6,55.78,54.4,55.66,1135340.0,50.4374,51.5274,50.2526,51.4166,1135340.0
2021-12-02 10:00:00,55.66,55.91,55.15,55.35,718710.0,51.4166,51.6475,50.9455,51.1302,718710.0
2021-12-02 10:30:00,55.38,55.46,54.59,54.69,669270.0,51.1579,51.2318,50.4282,50.5205,669270.0
2021-12-02 11:00:00,54.68,55.4,54.44,55.32,458780.0,50.5113,51.1764,50.2896,51.1025,458780.0
2021-12-02 11:30:00,55.34,55.36,55.05,55.29,325530.0,51.121,51.1394,50.8531,51.0748,325530.0
2021-12-02 12:00:00,55.3,55.6,55.26,55.58,235600.0,51.084,51.3612,51.0471,51.3427,235600.0
2021-12-02 12:30:00,55.59,55.61,55.2,55.25,609230.0,51.3519,51.3704,50.9916,51.0378,609230.0
2021-12-02 13:00:00,55.24,55.43,54.94,55.03,435720.0,51.0286,51.2041,50.7515,50.8346,435720.0
2021-12-02 13:30:00,55.04,55.36,54.98,55.34,343380.0,50.8438,51.1394,50.7884,51.121,343380.0
2021-12-02 14:00:00,55.35,55.35,55.14,55.32,363550.0,51.1302,51.1302,50.9362,51.1025,363550.0
2021-12-02 14:30:00,55.32,55.4,55.14,55.23,347520.0,51.1025,51.1764,50.9362,51.0194,347520.0
2021-12-02 15:00:00,55.26,55.38,55.2,55.33,411790.0,51.0471,51.1579,50.9916,51.1117,411790.0
2021-12-02 15:30:00,55.34,55.62,55.09,55.25,1851100.0,51.121,51.3796,50.89,51.0378,1851100.0
2021-12-03 09:30:00,56.49,56.9,55.92,55.98,1027150.0,52.1833,52.562,51.6568,51.7122,1027150.0
2021-12-03 10:00:00,55.98,56.25,55.71,56.1,749040.0,51.7122,51.9616,51.4628,51.823,749040.0
2021-12-03 10:30:00,56.08,56.1,55.55,55.72,530110.0,51.8046,51.823,51.315,51.472,530110.0
2021-12-03 11:00:00,55.72,56.02,55.42,55.97,748550.0,51.472,51.7491,51.1949,51.7029,748550.0
2021-12-03 11:30:00,55.93,55.97,55.59,55.65,359100.0,51.666,51.7029,51.3519,51.4073,359100.0
2021-12-03 12:00:00,55.67,55.67,55.44,55.5,289060.0,51.4258,51.4258,51.2133,51.2688,289060.0
2021-12-03 12:30:00,55.51,55.66,55.29,55.33,180820.0,51.278,51.4166,51.0748,51.1117,180820.0
2021-12-03 13:00:00,55.31,55.44,55.24,55.29,255170.0,51.0933,51.2133,51.0286,51.0748,255170.0
2021-12-03 13:30:00,55.29,55.29,55.04,55.11,224640.0,51.0748,51.0748,50.8438,50.9085,224640.0
2021-12-03 14:00:00,55.13,55.42,55.07,55.37,263810.0,50.927,51.1949,50.8716,51.1487,263810.0
2021-12-03 14:30:00,55.4,55.46,55.24,55.36,160770.0,51.1764,51.2318,51.0286,51.1394,160770.0
2021-12-03 15:00:00,55.34,55.52,55.23,55.44,289970.0,51.121,51.2873,51.0194,51.2133,289970.0
2021-12-03 15:30:00,55.41,55.9,55.24,55.85,1821260.0,51.1856,51.6383,51.0286,51.5921,1821260.0
2021-12-06 09:30:00,56.46,56.46,55.68,56.1,1028630.0,52.1556,52.1556,51.4351,51.823,1028630.0
2021-12-06 10:00:00,56.09,56.6,55.6,56.52,705880.0,51.8138,52.2849,51.3612,52.211,705880.0
2021-12-06 10:30:00,56.53,56.6,55.91,56.27,445830.0,52.2202,52.2849,51.6475,51.9801,445830.0
2021-12-06 11:00:00,56.3,56.42,56.2,56.39,452910.0,52.0078,52.1186,51.9154,52.0909,452910.0
2021-12-06 11:30:00,56.35,56.52,56.29,56.32,391190.0,52.054,52.211,51.9985,52.0263,391190.0
2021-12-06 12:00:00,56.34,56.51,56.19,56.42,466750.0,52.0447,52.2018,51.9062,52.1186,466750.0
2021-12-06 12:30:00,56.42,56.56,56.33,56.51,391800.0,52.1186,52.248,52.0355,52.2018,391800.0
2021-12-06 13:00:00,56.52,56.62,56.29,56.51,367100.0,52.211,52.3034,51.9985,52.2018,367100.0
2021-12-06 13:30:00,56.53,56.68,56.44,56.6,392950.0,52.2202,52.3588,52.1371,52.2849,392950.0
2021-12-06 14:00:00,56.59,56.73,56.53,56.68,267500.0,52.2757,52.405,52.2202,52.3588,267500.0
2021-12-06 14:30:00,56.68,56.74,56.53,56.63,510660.0,52.3588,52.4142,52.2202,52.3126,510660.0
2021-12-06 15:00:00,56.65,56.84,56.6,56.79,404760.0,52.3311,52.5066,52.2849,52.4604,404760.0
2021-12-06 15:30:00,56.8,56.82,56.47,56.48,1744720.0,52.4697,52.4881,52.1648,52.1741,1744720.0
2021-12-07 09:30:00,57.2,58.43,57.2,58.39,1748340.0,52.8392,53.9754,52.8392,53.9384,1748340.0
2021-12-07 10:00:00,58.4,58.76,58.35,58.65,660200.0,53.9477,54.2802,53.9015,54.1786,660200.0
2021-12-07 10:30:00,58.65,58.77,58.54,58.65,863540.0,54.1786,54.2895,54.077,54.1786,863540.0
2021-12-07 11:00:00,58.65,58.86,58.63,58.85,732300.0,54.1786,54.3726,54.1601,54.3634,732300.0
2021-12-07 11:30:00,58.89,59.02,58.7,58.88,571090.0,54.4003,54.5204,54.2248,54.3911,571090.0
2021-12-07 12:00:00,58.86,59.12,58.83,59.06,580740.0,54.3726,54.6128,54.3449,54.5574,580740.0
2021-12-07 12:30:00,59.06,59.29,59.05,59.22,548740.0,54.5574,54.7698,54.5481,54.7052,548740.0
2021-12-07 13:00:00,59.2,59.21,58.9,58.9,598840.0,54.6867,54.6959,54.4096,54.4096,598840.0
2021-12-07 13:30:00,58.91,59.24,58.89,59.18,347350.0,54.4188,54.7236,54.4003,54.6682,347350.0
2021-12-07 14:00:00,59.18,59.31,59.18,59.23,398780.0,54.6682,54.7883,54.6682,54.7144,398780.0
2021-12-07 14:30:00,59.23,59.27,59.09,59.17,411340.0,54.7144,54.7514,54.5851,54.659,411340.0
2021-12-07 15:00:00,59.16,59.25,58.85,58.85,735590.0,54.6497,54.7329,54.3634,54.3634,735590.0
2021-12-07 15:30:00,58.85,59.08,58.65,59.08,2320860.0,54.3634,54.5758,54.1786,54.5758,2320860.0
2021-12-08 09:30:00,59.09,59.09,58.3,58.45,1135670.0,54.5851,54.5851,53.8553,53.9939,1135670.0
2021-12-08 10:00:00,58.36,58.75,58.34,58.38,533290.0,53.9107,54.271,53.8923,53.9292,533290.0
2021-12-08 10:30:00,58.35,58.76,58.24,58.72,622040.0,53.9015,54.2802,53.7999,54.2433,622040.0
2021-12-08 11:00:00,58.71,58.85,58.54,58.71,405120.0,54.2341,54.3634,54.077,54.2341,405120.0
2021-12-08 11:30:00,58.77,59.04,58.69,58.96,395640.0,54.2895,54.5389,54.2156,54.465,395640.0
2021-12-08 12:00:00,58.97,59.01,58.72,58.75,489270.0,54.4742,54.5112,54.2433,54.271,489270.0
2021-12-08 12:30:00,58.75,58.94,58.7,58.81,263220.0,54.271,54.4465,54.2248,54.3264,263220.0
2021-12-08 13:00:00,58.8,58.9,58.75,58.78,333350.0,54.3172,54.4096,54.271,54.2987,333350.0
2021-12-08 13:30:00,58.79,58.88,58.65,58.81,385690.0,54.308,54.3911,54.1786,54.3264,385690.0
2021-12-08 14:00:00,58.82,58.91,58.68,58.75,195760.0,54.3357,54.4188,54.2063,54.271,195760.0
2021-12-08 14:30:00,58.75,58.86,58.63,58.86,236440.0,54.271,54.3726,54.1601,54.3726,236440.0
2021-12-08 15:00:00,58.87,58.99,58.81,58.83,391450.0,54.3819,54.4927,54.3264,54.3449,391450.0
2021-12-08 15:30:00,58.83,58.97,58.67,58.89,1210170.0,54.3449,54.4742,54.1971,54.4003,1210170.0
2021-12-09 09:30:00,58.27,59.02,58.25,58.65,1116710.0,53.8276,54.5204,53.8091,54.1786,1116710.0
2021-12-09 10:00:00,58.63,58.92,58.57,58.64,447370.0,54.1601,54.428,54.1047,54.1694,447370.0
2021-12-09 10:30:00,58.64,58.72,58.49,58.7,287760.0,54.1694,54.2433,54.0308,54.2248,287760.0
2021-12-09 11:00:00,58.72,58.79,58.56,58.75,705110.0,54.2433,54.308,54.0955,54.271,705110.0
2021-12-09 11:30:00,58.74,58.8,58.64,58.69,625220.0,54.2618,54.3172,54.1694,54.2156,625220.0
2021-12-09 12:00:00,58.69,58.73,58.57,58.57,365870.0,54.2156,54.2525,54.1047,54.1047,365870.0
2021-12-09 12:30:00,58.56,58.73,58.55,58.71,491250.0,54.0955,54.2525,54.0862,54.2341,491250.0
2021-12-09 13:00:00,58.7,58.76,58.55,58.59,422720.0,54.2248,54.2802,54.0862,54.1232,422720.0
2021-12-09 13:30:00,58.58,58.71,58.36,58.52,427090.0,54.114,54.2341,53.9107,54.0585,427090.0
2021-12-09 14:00:00,58.51,58.61,58.39,58.53,423800.0,54.0493,54.1417,53.9384,54.0678,423800.0
2021-12-09 14:30:00,58.57,58.61,58.46,58.57,531320.0,54.1047,54.1417,54.0031,54.1047,531320.0
2021-12-09 15:00:00,58.53,58.67,58.34,58.49,599910.0,54.0678,54.1971,53.8923,54.0308,599910.0
2021-12-09 15:30:00,58.48,58.81,58.3,58.35,2990570.0,54.0216,54.3264,53.8553,53.9015,2990570.0
2021-12-10 09:30:00,62.4,64.05,61.86,63.57,8490430.0,57.6427,59.1669,57.1439,58.7235,8490430.0
2021-12-10 10:00:00,63.6,64.48,63.35,63.47,3770050.0,58.7512,59.5642,58.5203,58.6312,3770050.0
2021-12-10 10:30:00,63.53,63.54,62.34,62.82,2493590.0,58.6866,58.6958,57.5873,58.0307,2493590.0
2021-12-10 11:00:00,62.83,62.84,62.1,62.63,1427450.0,58.0399,58.0492,57.3656,57.8552,1427450.0
2021-12-10 11:30:00,62.64,63.13,62.44,62.89,1194630.0,57.8644,58.3171,57.6797,58.0954,1194630.0
2021-12-10 12:00:00,62.82,63.17,62.76,62.99,877230.0,58.0307,58.354,57.9753,58.1878,877230.0
2021-12-10 12:30:00,63.0,63.06,62.71,62.8,1563340.0,58.197,58.2524,57.9291,58.0122,1563340.0
2021-12-10 13:00:00,62.8,62.95,62.69,62.85,782640.0,58.0122,58.1508,57.9106,58.0584,782640.0
2021-12-10 13:30:00,62.85,62.9,62.41,62.62,1107060.0,58.0584,58.1046,57.652,57.846,1107060.0
2021-12-10 14:00:00,62.6,62.81,62.45,62.57,1002120.0,57.8275,58.0215,57.6889,57.7998,1002120.0
2021-12-10 14:30:00,62.59,62.77,62.45,62.74,1151440.0,57.8182,57.9845,57.6889,57.9568,1151440.0
2021-12-10 15:00:00,62.77,63.0,62.52,62.9,1306840.0,57.9845,58.197,57.7536,58.1046,1306840.0
2021-12-10 15:30:00,62.92,63.24,62.58,63.21,4687480.0,58.1231,58.4187,57.809,58.391,4687480.0
2021-12-13 09:30:00,63.48,63.48,62.89,63.34,1700190.0,58.6404,58.6404,58.0954,58.5111,1700190.0
2021-12-13 10:00:00,63.32,63.32,62.63,62.92,1066330.0,58.4926,58.4926,57.8552,58.1231,1066330.0
2021-12-13 10:30:00,62.9,63.0,62.55,62.72,906180.0,58.1046,58.197,57.7813,57.9383,906180.0
2021-12-13 11:00:00,62.69,62.83,62.43,62.46,693350.0,57.9106,58.0399,57.6704,57.6982,693350.0
2021-12-13 11:30:00,62.45,62.6,62.19,62.57,872840.0,57.6889,57.8275,57.4487,57.7998,872840.0
2021-12-13 12:00:00,62.57,62.75,62.32,62.67,672660.0,57.7998,57.966,57.5688,57.8921,672660.0
2021-12-13 12:30:00,62.66,62.69,62.39,62.5,901660.0,57.8829,57.9106,57.6335,57.7351,901660.0
2021-12-13 13:00:00,62.5,62.58,62.32,62.47,482360.0,57.7351,57.809,57.5688,57.7074,482360.0
2021-12-13 13:30:00,62.5,62.51,62.21,62.4,524600.0,57.7351,57.7443,57.4672,57.6427,524600.0
2021-12-13 14:00:00,62.42,62.51,62.28,62.34,438290.0,57.6612,57.7443,57.5319,57.5873,438290.0
2021-12-13 14:30:00,62.34,62.5,62.29,62.5,338250.0,57.5873,57.7351,57.5411,57.7351,338250.0
2021-12-13 15:00:00,62.49,62.6,62.33,62.37,408570.0,57.7259,57.8275,57.5781,57.615,408570.0
2021-12-13 15:30:00,62.34,62.56,62.12,62.17,2043870.0,57.5873,57.7905,57.3841,57.4303,2043870.0
2021-12-14 09:30:00,61.83,61.89,61.35,61.45,3979350.0,57.1162,57.1716,56.6728,56.7652,3979350.0
2021-12-14 10:00:00,61.45,61.59,61.13,61.31,1451880.0,56.7652,56.8945,56.4696,56.6358,1451880.0
2021-12-14 10:30:00,61.31,61.32,60.82,60.9,1361840.0,56.6358,56.6451,56.1832,56.2571,1361840.0
2021-12-14 11:00:00,60.89,61.05,60.74,60.84,1010800.0,56.2479,56.3957,56.1093,56.2017,1010800.0
2021-12-14 11:30:00,60.87,60.89,60.67,60.8,807030.0,56.2294,56.2479,56.0446,56.1647,807030.0
2021-12-14 12:00:00,60.81,60.83,60.56,60.82,1155220.0,56.1739,56.1924,55.943,56.1832,1155220.0
2021-12-14 12:30:00,60.79,61.09,60.72,60.98,857050.0,56.1555,56.4326,56.0908,56.331,857050.0
2021-12-14 13:00:00,60.99,61.24,60.91,61.21,740100.0,56.3402,56.5712,56.2663,56.5435,740100.0
2021-12-14 13:30:00,61.21,61.29,61.02,61.06,627980.0,56.5435,56.6174,56.3679,56.4049,627980.0
2021-12-14 14:00:00,61.04,61.47,61.03,61.35,691060.0,56.3864,56.7836,56.3772,56.6728,691060.0
2021-12-14 14:30:00,61.36,61.47,61.15,61.29,755300.0,56.682,56.7836,56.488,56.6174,755300.0
2021-12-14 15:00:00,61.3,61.45,61.29,61.43,929620.0,56.6266,56.7652,56.6174,56.7467,929620.0
2021-12-14 15:30:00,61.44,61.86,61.28,61.5,1710280.0,56.7559,57.1439,56.6081,56.8113,1710280.0
2021-12-15 09:30:00,61.56,61.61,61.03,61.26,944630.0,56.8668,56.913,56.3772,56.5896,944630.0
2021-12-15 10:00:00,61.28,61.9,61.19,61.75,696950.0,56.6081,57.1809,56.525,57.0423,696950.0
2021-12-15 10:30:00,61.75,62.07,61.68,62.06,468580.0,57.0423,57.3379,56.9776,57.3287,468580.0
2021-12-15 11:00:00,62.06,62.29,61.79,61.8,788480.0,57.3287,57.5411,57.0792,57.0885,788480.0
2021-12-15 11:30:00,61.8,61.81,61.59,61.69,517360.0,57.0885,57.0977,56.8945,56.9869,517360.0
2021-12-15 12:00:00,61.66,61.77,61.52,61.77,420440.0,56.9591,57.0608,56.8298,57.0608,420440.0
2021-12-15 12:30:00,61.79,61.9,61.73,61.81,161640.0,57.0792,57.1809,57.0238,57.0977,161640.0
2021-12-15 13:00:00,61.82,61.98,61.8,61.93,174340.0,57.1069,57.2548,57.0885,57.2086,174340.0
2021-12-15 13:30:00,61.95,62.08,61.91,62.05,303900.0,57.227,57.3471,57.1901,57.3194,303900.0
2021-12-15 14:00:00,62.05,62.75,61.69,62.32,1274190.0,57.3194,57.966,56.9869,57.5688,1274190.0
2021-12-15 14:30:00,62.3,62.8,62.24,62.75,761850.0,57.5504,58.0122,57.4949,57.966,761850.0
2021-12-15 15:00:00,62.79,63.75,62.73,63.68,1144350.0,58.003,58.8898,57.9476,58.8251,1144350.0
2021-12-15 15:30:00,63.67,64.09,63.47,63.99,3375740.0,58.8159,59.2039,58.6312,59.1115,3375740.0
2021-12-16 09:30:00,63.86,64.07,63.03,63.33,2201500.0,58.9914,59.1854,58.2247,58.5018,2201500.0
2021-12-16 10:00:00,63.35,63.5,63.04,63.3,1053070.0,58.5203,58.6589,58.2339,58.4741,1053070.0
2021-12-16 10:30:00,63.31,63.45,63.04,63.27,519770.0,58.4834,58.6127,58.2339,58.4464,519770.0
2021-12-16 11:00:00,63.26,63.35,62.83,63.23,817660.0,58.4372,58.5203,58.0399,58.4095,817660.0
2021-12-16 11:30:00,63.21,63.23,62.8,62.83,719370.0,58.391,58.4095,58.0122,58.0399,719370.0
2021-12-16 12:00:00,62.83,62.93,61.15,61.78,3515850.0,58.0399,58.1323,56.488,57.07,3515850.0
2021-12-16 12:30:00,61.83,62.4,61.59,61.85,1655000.0,57.1162,57.6427,56.8945,57.1347,1655000.0
2021-12-16 13:00:00,61.87,62.42,61.87,62.1,913460.0,57.1531,57.6612,57.1531,57.3656,913460.0
2021-12-16 13:30:00,62.09,62.51,62.06,62.39,733310.0,57.3564,57.7443,57.3287,57.6335,733310.0
2021-12-16 14:00:00,62.36,62.48,61.97,62.11,652310.0,57.6058,57.7166,57.2455,57.3748,652310.0
2021-12-16 14:30:00,62.12,62.42,62.0,62.2,601460.0,57.3841,57.6612,57.2732,57.458,601460.0
2021-12-16 15:00:00,62.18,62.42,61.93,62.37,713690.0,57.4395,57.6612,57.2086,57.615,713690.0
2021-12-16 15:30:00,62.37,62.62,61.99,62.06,2604020.0,57.615,57.846,57.264,57.3287,2604020.0
2021-12-17 09:30:00,61.75,63.16,61.51,62.89,4602010.0,57.0423,58.3448,56.8206,58.0954,4602010.0
2021-12-17 10:00:00,62.9,62.91,62.26,62.83,492680.0,58.1046,58.1138,57.5134,58.0399,492680.0
2021-12-17 10:30:00,62.83,63.36,62.69,63.29,821390.0,58.0399,58.5295,57.9106,58.4649,821390.0
2021-12-17 11:00:00,63.26,63.51,63.05,63.17,1046100.0,58.4372,58.6681,58.2432,58.354,1046100.0
2021-12-17 11:30:00,63.19,63.19,62.4,62.75,921990.0,58.3725,58.3725,57.6427,57.966,921990.0
2021-12-17 12:00:00,62.72,62.88,62.57,62.8,598970.0,57.9383,58.0861,57.7998,58.0122,598970.0
2021-12-17 12:30:00,62.8,63.11,62.79,63.05,432580.0,58.0122,58.2986,58.003,58.2432,432580.0
2021-12-17 13:00:00,63.06,63.29,62.91,63.29,451680.0,58.2524,58.4649,58.1138,58.4649,451680.0
2021-12-17 13:30:00,63.3,63.42,63.17,63.4,880530.0,58.4741,58.585,58.354,58.5665,880530.0
2021-12-17 14:00:00,63.39,63.53,63.21,63.27,692560.0,58.5573,58.6866,58.391,58.4464,692560.0
2021-12-17 14:30:00,63.27,63.67,63.27,63.51,1106320.0,58.4464,58.8159,58.4464,58.6681,1106320.0
2021-12-17 15:00:00,63.5,63.74,63.48,63.63,947110.0,58.6589,58.8806,58.6404,58.779,947110.0
2021-12-17 15:30:00,63.62,64.0,63.45,63.5,5326680.0,58.7697,59.1207,58.6127,58.6589,5326680.0
2021-12-20 09:30:00,62.63,63.47,62.51,63.45,1840240.0,57.8552,58.6312,57.7443,58.6127,1840240.0
2021-12-20 10:00:00,63.4,64.35,63.21,64.13,1584000.0,58.5665,59.4441,58.391,59.2408,1584000.0
2021-12-20 10:30:00,64.12,64.58,63.88,63.9,1815260.0,59.2316,59.6565,59.0099,59.0284,1815260.0
2021-12-20 11:00:00,63.92,64.04,63.75,63.81,1365930.0,59.0468,59.1577,58.8898,58.9452,1365930.0
2021-12-20 11:30:00,63.79,64.48,63.72,64.47,1138460.0,58.9268,59.5642,58.8621,59.5549,1138460.0
2021-12-20 12:00:00,64.47,64.58,64.2,64.29,953850.0,59.5549,59.6565,59.3055,59.3886,953850.0
2021-12-20 12:30:00,64.28,64.33,64.09,64.11,848740.0,59.3794,59.4256,59.2039,59.2224,848740.0
2021-12-20 13:00:00,64.1,64.25,64.02,64.21,434950.0,59.2131,59.3517,59.1392,59.3147,434950.0
2021-12-20 13:30:00,64.19,64.37,64.12,64.23,481810.0,59.2963,59.4625,59.2316,59.3332,481810.0
2021-12-20 14:00:00,64.27,64.5,64.21,64.31,842480.0,59.3702,59.5826,59.3147,59.4071,842480.0
2021-12-20 14:30:00,64.3,64.54,64.17,64.36,753480.0,59.3979,59.6196,59.2778,59.4533,753480.0
2021-12-20 15:00:00,64.36,64.5,64.25,64.38,477230.0,59.4533,59.5826,59.3517,59.4718,477230.0
2021-12-20 15:30:00,64.35,64.61,64.19,64.52,1616060.0,59.4441,59.6842,59.2963,59.6011,1616060.0
2021-12-21 09:30:00,64.84,64.95,63.33,63.53,2671930.0,60.2767,60.379,58.873,59.0589,2671930.0
2021-12-21 10:00:00,63.55,63.71,63.36,63.62,1435980.0,59.0775,59.2262,58.9009,59.1426,1435980.0
2021-12-21 10:30:00,63.61,63.69,63.43,63.59,772060.0,59.1333,59.2077,58.966,59.1147,772060.0
2021-12-21 11:00:00,63.57,63.77,63.55,63.65,809120.0,59.0961,59.282,59.0775,59.1705,809120.0
2021-12-21 11:30:00,63.65,63.92,63.65,63.75,830470.0,59.1705,59.4215,59.1705,59.2634,830470.0
2021-12-21 12:00:00,63.76,63.87,63.62,63.76,1232290.0,59.2727,59.375,59.1426,59.2727,1232290.0
2021-12-21 12:30:00,63.79,63.8,63.61,63.77,646030.0,59.3006,59.3099,59.1333,59.282,646030.0
2021-12-21 13:00:00,63.78,64.06,63.73,64.04,551920.0,59.2913,59.5516,59.2448,59.533,551920.0
2021-12-21 13:30:00,64.02,64.27,64.02,64.27,560710.0,59.5144,59.7468,59.5144,59.7468,560710.0
2021-12-21 14:00:00,64.29,64.36,64.15,64.26,501910.0,59.7654,59.8305,59.6353,59.7375,501910.0
2021-12-21 14:30:00,64.27,64.39,64.17,64.32,888780.0,59.7468,59.8584,59.6539,59.7933,888780.0
2021-12-21 15:00:00,64.31,64.39,64.18,64.33,866200.0,59.784,59.8584,59.6632,59.8026,866200.0
2021-12-21 15:30:00,64.32,64.74,64.17,64.62,2571360.0,59.7933,60.1838,59.6539,60.0722,2571360.0
2021-12-22 09:30:00,64.35,64.47,63.93,64.33,2235120.0,59.8212,59.9328,59.4308,59.8026,2235120.0
2021-12-22 10:00:00,64.34,64.58,64.21,64.45,894620.0,59.8119,60.035,59.6911,59.9142,894620.0
2021-12-22 10:30:00,64.47,64.97,64.42,64.92,880450.0,59.9328,60.3976,59.8863,60.3511,880450.0
2021-12-22 11:00:00,64.94,64.98,64.76,64.94,734130.0,60.3697,60.4069,60.2023,60.3697,734130.0
2021-12-22 11:30:00,64.94,65.26,64.92,65.23,798870.0,60.3697,60.6672,60.3511,60.6393,798870.0
2021-12-22 12:00:00,65.23,65.56,65.21,65.52,686920.0,60.6393,60.946,60.6207,60.9089,686920.0
2021-12-22 12:30:00,65.54,65.72,65.5,65.68,992780.0,60.9275,61.0948,60.8903,61.0576,992780.0
2021-12-22 13:00:00,65.67,65.67,65.34,65.35,623970.0,61.0483,61.0483,60.7415,60.7508,623970.0
2021-12-22 13:30:00,65.37,65.4,65.02,65.09,476490.0,60.7694,60.7973,60.444,60.5091,476490.0
2021-12-22 14:00:00,65.07,65.17,64.84,64.95,419090.0,60.4905,60.5835,60.2767,60.379,419090.0
2021-12-22 14:30:00,64.94,65.24,64.94,65.24,441050.0,60.3697,60.6486,60.3697,60.6486,441050.0
2021-12-22 15:00:00,65.24,65.28,65.13,65.28,545210.0,60.6486,60.6858,60.5463,60.6858,545210.0
2021-12-22 15:30:00,65.28,65.55,65.09,65.53,1970610.0,60.6858,60.9367,60.5091,60.9182,1970610.0
2021-12-23 09:30:00,65.7,66.62,65.61,66.52,1356070.0,61.0762,61.9314,60.9925,61.8385,1356070.0
2021-12-23 10:00:00,66.52,66.77,66.4,66.66,844430.0,61.8385,62.0709,61.7269,61.9686,844430.0
2021-12-23 10:30:00,66.65,66.84,66.52,66.84,603740.0,61.9593,62.136,61.8385,62.136,603740.0
2021-12-23 11:00:00,66.85,66.87,66.64,66.69,464050.0,62.1453,62.1639,61.95,61.9965,464050.0
2021-12-23 11:30:00,66.7,66.81,66.57,66.71,425290.0,62.0058,62.1081,61.885,62.0151,425290.0
2021-12-23 12:00:00,66.7,67.02,66.7,66.95,698100.0,62.0058,62.3033,62.0058,62.2382,698100.0
2021-12-23 12:30:00,66.93,67.07,66.78,66.86,830540.0,62.2196,62.3498,62.0802,62.1546,830540.0
2021-12-23 13:00:00,66.87,66.87,66.48,66.73,553770.0,62.1639,62.1639,61.8013,62.0337,553770.0
2021-12-23 13:30:00,66.73,66.8,66.6,66.8,339900.0,62.0337,62.0988,61.9129,62.0988,339900.0
2021-12-23 14:00:00,66.8,66.83,66.71,66.77,430950.0,62.0988,62.1267,62.0151,62.0709,430950.0
2021-12-23 14:30:00,66.76,66.84,66.72,66.78,356710.0,62.0616,62.136,62.0244,62.0802,356710.0
2021-12-23 15:00:00,66.76,66.87,66.67,66.69,526790.0,62.0616,62.1639,61.9779,61.9965,526790.0
2021-12-23 15:30:00,66.7,66.87,66.44,66.45,1297660.0,62.0058,62.1639,61.7641,61.7734,1297660.0
2021-12-27 09:30:00,66.48,67.47,66.45,67.11,1072440.0,61.8013,62.7216,61.7734,62.387,1072440.0
2021-12-27 10:00:00,67.14,67.63,67.07,67.56,655160.0,62.4148,62.8704,62.3498,62.8053,655160.0
2021-12-27 10:30:00,67.6,67.61,67.36,67.42,446750.0,62.8425,62.8518,62.6194,62.6751,446750.0
2021-12-27 11:00:00,67.39,67.43,67.22,67.37,242990.0,62.6473,62.6844,62.4892,62.6287,242990.0
2021-12-27 11:30:00,67.33,67.42,67.17,67.23,299080.0,62.5915,62.6751,62.4427,62.4985,299080.0
2021-12-27 12:00:00,67.24,67.41,67.17,67.29,270940.0,62.5078,62.6658,62.4427,62.5543,270940.0
2021-12-27 12:30:00,67.26,67.27,67.09,67.19,286220.0,62.5264,62.5357,62.3684,62.4613,286220.0
2021-12-27 13:00:00,67.23,67.34,67.23,67.27,185190.0,62.4985,62.6008,62.4985,62.5357,185190.0
2021-12-27 13:30:00,67.21,67.36,67.2,67.33,942010.0,62.4799,62.6194,62.4706,62.5915,942010.0
2021-12-27 14:00:00,67.33,67.37,67.26,67.3,274760.0,62.5915,62.6287,62.5264,62.5636,274760.0
2021-12-27 14:30:00,67.3,67.33,67.15,67.15,532450.0,62.5636,62.5915,62.4241,62.4241,532450.0
2021-12-27 15:00:00,67.14,67.23,67.13,67.21,479100.0,62.4148,62.4985,62.4056,62.4799,479100.0
2021-12-27 15:30:00,67.2,67.49,67.15,67.43,1921510.0,62.4706,62.7402,62.4241,62.6844,1921510.0
2021-12-28 09:30:00,67.79,67.79,67.12,67.44,773650.0,63.0191,63.0191,62.3963,62.6937,773650.0
2021-12-28 10:00:00,67.4,67.4,66.99,67.11,321860.0,62.6566,62.6566,62.2754,62.387,321860.0
2021-12-28 10:30:00,67.11,67.47,67.07,67.29,418690.0,62.387,62.7216,62.3498,62.5543,418690.0
2021-12-28 11:00:00,67.28,67.33,67.07,67.17,227460.0,62.545,62.5915,62.3498,62.4427,227460.0
2021-12-28 11:30:00,67.17,67.35,67.1,67.31,264960.0,62.4427,62.6101,62.3777,62.5729,264960.0
2021-12-28 12:00:00,67.31,67.34,67.11,67.11,1096590.0,62.5729,62.6008,62.387,62.387,1096590.0
2021-12-28 12:30:00,67.11,67.11,66.97,67.05,418720.0,62.387,62.387,62.2568,62.3312,418720.0
2021-12-28 13:00:00,67.04,67.04,66.91,66.96,217300.0,62.3219,62.3219,62.201,62.2475,217300.0
2021-12-28 13:30:00,66.94,66.98,66.77,66.88,258260.0,62.2289,62.2661,62.0709,62.1731,258260.0
2021-12-28 14:00:00,66.87,66.91,66.7,66.83,515010.0,62.1639,62.201,62.0058,62.1267,515010.0
2021-12-28 14:30:00,66.83,66.94,66.75,66.93,360180.0,62.1267,62.2289,62.0523,62.2196,360180.0
2021-12-28 15:00:00,66.92,66.99,66.89,66.98,278400.0,62.2103,62.2754,62.1824,62.2661,278400.0
2021-12-28 15:30:00,66.97,67.19,66.78,66.93,1560660.0,62.2568,62.4613,62.0802,62.2196,1560660.0
2021-12-29 09:30:00,66.98,67.7,66.93,67.65,647320.0,62.2661,62.9354,62.2196,62.889,647320.0
2021-12-29 10:00:00,67.67,67.67,66.99,67.19,445730.0,62.9075,62.9075,62.2754,62.4613,445730.0
2021-12-29 10:30:00,67.1,67.25,67.09,67.16,287720.0,62.3777,62.5171,62.3684,62.4334,287720.0
2021-12-29 11:00:00,67.14,67.29,67.09,67.09,340510.0,62.4148,62.5543,62.3684,62.3684,340510.0
2021-12-29 11:30:00,67.11,67.18,67.04,67.15,148860.0,62.387,62.452,62.3219,62.4241,148860.0
2021-12-29 12:00:00,67.09,67.17,67.02,67.11,139450.0,62.3684,62.4427,62.3033,62.387,139450.0
2021-12-29 12:30:00,67.1,67.17,67.03,67.12,173390.0,62.3777,62.4427,62.3126,62.3963,173390.0
2021-12-29 13:00:00,67.12,67.35,67.12,67.35,180960.0,62.3963,62.6101,62.3963,62.6101,180960.0
2021-12-29 13:30:00,67.32,67.35,67.21,67.32,220870.0,62.5822,62.6101,62.4799,62.5822,220870.0
2021-12-29 14:00:00,67.32,67.36,67.29,67.31,399200.0,62.5822,62.6194,62.5543,62.5729,399200.0
2021-12-29 14:30:00,67.32,67.44,67.29,67.41,277400.0,62.5822,62.6937,62.5543,62.6658,277400.0
2021-12-29 15:00:00,67.4,67.44,67.31,67.39,220720.0,62.6566,62.6937,62.5729,62.6473,220720.0
2021-12-29 15:30:00,67.39,67.45,67.22,67.22,1127650.0,62.6473,62.703,62.4892,62.4892,1127650.0
2021-12-30 09:30:00,67.36,67.57,67.02,67.08,454160.0,62.6194,62.8146,62.3033,62.3591,454160.0
2021-12-30 10:00:00,67.05,67.35,67.0,67.29,356660.0,62.3312,62.6101,62.2847,62.5543,356660.0
2021-12-30 10:30:00,67.3,67.37,67.2,67.27,167110.0,62.5636,62.6287,62.4706,62.5357,167110.0
2021-12-30 11:00:00,67.22,67.25,67.0,67.07,333380.0,62.4892,62.5171,62.2847,62.3498,333380.0
2021-12-30 11:30:00,67.06,67.12,66.86,66.92,309480.0,62.3405,62.3963,62.1546,62.2103,309480.0
2021-12-30 12:00:00,66.93,67.15,66.93,67.15,154590.0,62.2196,62.4241,62.2196,62.4241,154590.0
2021-12-30 12:30:00,67.14,67.23,67.11,67.13,82850.0,62.4148,62.4985,62.387,62.4056,82850.0
2021-12-30 13:00:00,67.12,67.14,67.03,67.1,85560.0,62.3963,62.4148,62.3126,62.3777,85560.0
2021-12-30 13:30:00,67.09,67.2,67.07,67.17,144660.0,62.3684,62.4706,62.3498,62.4427,144660.0
2021-12-30 14:00:00,67.17,67.18,67.01,67.18,101580.0,62.4427,62.452,62.294,62.452,101580.0
2021-12-30 14:30:00,67.15,67.22,67.11,67.15,205470.0,62.4241,62.4892,62.387,62.4241,205470.0
2021-12-30 15:00:00,67.13,67.16,66.89,66.9,287870.0,62.4056,62.4334,62.1824,62.1917,287870.0
2021-12-30 15:30:00,66.9,66.94,66.38,66.56,1936930.0,62.1917,62.2289,61.7083,61.8757,1936930.0
2021-12-31 09:30:00,66.7,67.13,66.65,66.8,385930.0,62.0058,62.4056,61.9593,62.0988,385930.0
2021-12-31 10:00:00,66.81,66.88,66.61,66.68,332880.0,62.1081,62.1731,61.9221,61.9872,332880.0
2021-12-31 10:30:00,66.66,66.66,66.4,66.52,278320.0,61.9686,61.9686,61.7269,61.8385,278320.0
2021-12-31 11:00:00,66.51,66.54,66.37,66.41,396600.0,61.8292,61.8571,61.699,61.7362,396600.0
2021-12-31 11:30:00,66.4,66.55,66.33,66.45,505370.0,61.7269,61.8664,61.6619,61.7734,505370.0
2021-12-31 12:00:00,66.45,66.53,66.38,66.48,330120.0,61.7734,61.8478,61.7083,61.8013,330120.0
2021-12-31 12:30:00,66.48,66.58,66.4,66.52,246470.0,61.8013,61.8943,61.7269,61.8385,246470.0
2021-12-31 13:00:00,66.51,66.55,66.42,66.51,152550.0,61.8292,61.8664,61.7455,61.8292,152550.0
2021-12-31 13:30:00,66.5,66.55,66.38,66.53,202220.0,61.8199,61.8664,61.7083,61.8478,202220.0
2021-12-31 14:00:00,66.54,66.57,66.48,66.5,105490.0,61.8571,61.885,61.8013,61.8199,105490.0
2021-12-31 14:30:00,66.51,66.59,66.5,66.55,130150.0,61.8292,61.9036,61.8199,61.8664,130150.0
2021-12-31 15:00:00,66.55,66.68,66.51,66.67,234640.0,61.8664,61.9872,61.8292,61.9779,234640.0
2021-12-31 15:30:00,66.69,66.75,66.37,66.55,905900.0,61.9965,62.0523,61.699,61.8664,905900.0
2022-01-03 09:30:00,66.63,67.17,66.21,66.44,1254270.0,61.9407,62.4427,61.5503,61.7641,1254270.0
2022-01-03 10:00:00,66.44,66.94,66.44,66.89,600010.0,61.7641,62.2289,61.7641,62.1824,600010.0
2022-01-03 10:30:00,66.83,66.92,66.53,66.67,337740.0,62.1267,62.2103,61.8478,61.9779,337740.0
2022-01-03 11:00:00,66.69,66.74,66.37,66.43,330610.0,61.9965,62.043,61.699,61.7548,330610.0
2022-01-03 11:30:00,66.44,66.48,66.25,66.33,267340.0,61.7641,61.8013,61.5875,61.6619,267340.0
2022-01-03 12:00:00,66.34,66.48,66.12,66.39,348180.0,61.6712,61.8013,61.4666,61.7176,348180.0
2022-01-03 12:30:00,66.38,66.47,66.32,66.39,372940.0,61.7083,61.792,61.6526,61.7176,372940.0
2022-01-03 13:00:00,66.4,66.42,66.25,66.3,290270.0,61.7269,61.7455,61.5875,61.634,290270.0
2022-01-03 13:30:00,66.33,66.4,66.26,66.31,1168380.0,61.6619,61.7269,61.5968,61.6433,1168380.0
2022-01-03 14:00:00,66.27,66.36,66.23,66.3,707720.0,61.6061,61.6897,61.5689,61.634,707720.0
2022-01-03 14:30:00,66.3,66.6,66.28,66.46,1124230.0,61.634,61.9129,61.6154,61.7827,1124230.0
2022-01-03 15:00:00,66.47,66.5,66.34,66.39,1022650.0,61.792,61.8199,61.6712,61.7176,1022650.0
2022-01-03 15:30:00,66.39,66.49,66.17,66.33,2992670.0,61.7176,61.8106,61.5131,61.6619,2992670.0
2022-01-04 09:30:00,66.44,66.73,66.29,66.69,830220.0,61.7641,62.0337,61.6247,61.9965,830220.0
2022-01-04 10:00:00,66.74,66.85,66.33,66.66,871010.0,62.043,62.1453,61.6619,61.9686,871010.0
2022-01-04 10:30:00,66.66,66.66,65.82,65.95,772210.0,61.9686,61.9686,61.1877,61.3086,772210.0
2022-01-04 11:00:00,65.92,66.0,65.72,65.98,616720.0,61.2807,61.3551,61.0948,61.3365,616720.0
2022-01-04 11:30:00,65.96,66.29,65.95,66.07,478690.0,61.3179,61.6247,61.3086,61.4202,478690.0
2022-01-04 12:00:00,66.04,66.46,65.87,66.43,390990.0,61.3923,61.7827,61.2342,61.7548,390990.0
2022-01-04 12:30:00,66.43,66.78,66.39,66.67,909120.0,61.7548,62.0802,61.7176,61.9779,909120.0
2022-01-04 13:00:00,66.67,66.87,66.61,66.78,643400.0,61.9779,62.1639,61.9221,62.0802,643400.0
2022-01-04 13:30:00,66.8,66.87,66.63,66.67,420430.0,62.0988,62.1639,61.9407,61.9779,420430.0
2022-01-04 14:00:00,66.67,66.84,66.62,66.74,312330.0,61.9779,62.136,61.9314,62.043,312330.0
2022-01-04 14:30:00,66.74,67.04,66.72,66.96,501880.0,62.043,62.3219,62.0244,62.2475,501880.0
2022-01-04 15:00:00,66.98,67.08,66.97,67.01,537190.0,62.2661,62.3591,62.2568,62.294,537190.0
2022-01-04 15:30:00,67.0,67.22,66.86,67.08,1712730.0,62.2847,62.4892,62.1546,62.3591,1712730.0
2022-01-05 09:30:00,67.12,67.12,65.7,65.96,1721440.0,62.3963,62.3963,61.0762,61.3179,1721440.0
2022-01-05 10:00:00,65.93,66.23,65.8,65.98,1090170.0,61.29,61.5689,61.1692,61.3365,1090170.0
2022-01-05 10:30:00,65.94,65.97,65.44,65.8,1215020.0,61.2993,61.3272,60.8345,61.1692,1215020.0
2022-01-05 11:00:00,65.83,65.92,65.52,65.87,638960.0,61.197,61.2807,60.9089,61.2342,638960.0
2022-01-05 11:30:00,65.88,65.94,65.64,65.7,691950.0,61.2435,61.2993,61.0204,61.0762,691950.0
2022-01-05 12:00:00,65.7,65.83,65.66,65.76,828720.0,61.0762,61.197,61.039,61.132,828720.0
2022-01-05 12:30:00,65.78,65.8,65.38,65.38,651810.0,61.1506,61.1692,60.7787,60.7787,651810.0
2022-01-05 13:00:00,65.38,65.51,65.35,65.49,664050.0,60.7787,60.8996,60.7508,60.881,664050.0
2022-01-05 13:30:00,65.47,65.59,65.35,65.56,1240670.0,60.8624,60.9739,60.7508,60.946,1240670.0
2022-01-05 14:00:00,65.58,65.74,64.88,64.95,1581470.0,60.9646,61.1134,60.3139,60.379,1581470.0
2022-01-05 14:30:00,64.92,65.04,64.71,64.91,1058650.0,60.3511,60.4626,60.1559,60.3418,1058650.0
2022-01-05 15:00:00,64.91,64.94,64.47,64.5,1099480.0,60.3418,60.3697,59.9328,59.9606,1099480.0
2022-01-05 15:30:00,64.46,64.78,64.2,64.3,3430410.0,59.9235,60.2209,59.6818,59.7747,3430410.0
2022-01-06 09:30:00,64.05,64.86,63.71,64.09,2030390.0,59.5423,60.2953,59.2262,59.5795,2030390.0
2022-01-06 10:00:00,64.09,64.2,63.56,63.76,1587920.0,59.5795,59.6818,59.0868,59.2727,1587920.0
2022-01-06 10:30:00,63.77,64.04,63.61,63.84,1549800.0,59.282,59.533,59.1333,59.3471,1549800.0
2022-01-06 11:00:00,63.86,64.2,63.76,63.98,723000.0,59.3657,59.6818,59.2727,59.4772,723000.0
2022-01-06 11:30:00,64.0,64.14,63.74,64.04,689940.0,59.4958,59.626,59.2541,59.533,689940.0
2022-01-06 12:00:00,64.02,64.08,63.87,64.06,457720.0,59.5144,59.5702,59.375,59.5516,457720.0
2022-01-06 12:30:00,64.09,64.2,63.94,63.97,775250.0,59.5795,59.6818,59.4401,59.4679,775250.0
2022-01-06 13:00:00,63.99,64.1,63.88,63.91,398520.0,59.4865,59.5888,59.3843,59.4122,398520.0
2022-01-06 13:30:00,63.95,64.03,63.85,64.0,934960.0,59.4494,59.5237,59.3564,59.4958,934960.0
2022-01-06 14:00:00,63.99,64.07,63.79,63.83,681350.0,59.4865,59.5609,59.3006,59.3378,681350.0
2022-01-06 14:30:00,63.84,63.93,63.72,63.89,554810.0,59.3471,59.4308,59.2355,59.3936,554810.0
2022-01-06 15:00:00,63.91,64.01,63.66,63.77,789660.0,59.4122,59.5051,59.1798,59.282,789660.0
2022-01-06 15:30:00,63.77,63.85,63.44,63.69,1880410.0,59.282,59.3564,58.9752,59.2077,1880410.0
2022-01-07 09:30:00,63.78,63.99,63.14,63.21,1754590.0,59.2913,59.4865,58.6964,58.7614,1754590.0
2022-01-07 10:00:00,63.25,63.32,62.64,62.76,788800.0,58.7986,58.8637,58.2315,58.3431,788800.0
2022-01-07 10:30:00,62.71,62.78,62.01,62.37,753880.0,58.2966,58.3617,57.6459,57.9806,753880.0
2022-01-07 11:00:00,62.32,62.56,62.1,62.45,1064320.0,57.9341,58.1572,57.7296,58.0549,1064320.0
2022-01-07 11:30:00,62.43,62.66,62.33,62.52,683400.0,58.0363,58.2501,57.9434,58.12,683400.0
2022-01-07 12:00:00,62.53,62.72,62.41,62.63,444150.0,58.1293,58.3059,58.0177,58.2223,444150.0
2022-01-07 12:30:00,62.63,62.68,62.37,62.64,638190.0,58.2223,58.2687,57.9806,58.2315,638190.0
2022-01-07 13:00:00,62.63,62.71,62.42,62.44,370010.0,58.2223,58.2966,58.027,58.0456,370010.0
2022-01-07 13:30:00,62.41,62.49,62.25,62.3,585060.0,58.0177,58.0921,57.869,57.9155,585060.0
2022-01-07 14:00:00,62.32,62.33,62.13,62.21,447400.0,57.9341,57.9434,57.7574,57.8318,447400.0
2022-01-07 14:30:00,62.2,62.33,62.16,62.31,807590.0,57.8225,57.9434,57.7853,57.9248,807590.0
2022-01-07 15:00:00,62.32,62.39,62.1,62.16,629860.0,57.9341,57.9991,57.7296,57.7853,629860.0
2022-01-07 15:30:00,62.14,62.25,61.85,61.89,3074020.0,57.7667,57.869,57.4971,57.5343,3074020.0
2022-01-10 09:30:00,60.97,61.19,60.7,60.76,3013500.0,56.6791,56.8836,56.4281,56.4839,3013500.0
2022-01-10 10:00:00,60.79,60.98,60.65,60.89,1231930.0,56.5117,56.6884,56.3816,56.6047,1231930.0
2022-01-10 10:30:00,60.88,61.0,60.54,60.79,1095870.0,56.5954,56.707,56.2793,56.5117,1095870.0
2022-01-10 11:00:00,60.78,61.16,60.74,61.11,765240.0,56.5025,56.8557,56.4653,56.8092,765240.0
2022-01-10 11:30:00,61.08,61.08,60.6,60.8,520860.0,56.7813,56.7813,56.3351,56.521,520860.0
2022-01-10 12:00:00,60.8,60.8,60.41,60.41,441850.0,56.521,56.521,56.1585,56.1585,441850.0
2022-01-10 12:30:00,60.41,60.75,60.36,60.75,821970.0,56.1585,56.4746,56.112,56.4746,821970.0
2022-01-10 13:00:00,60.78,61.09,60.64,61.06,463900.0,56.5025,56.7906,56.3723,56.7627,463900.0
2022-01-10 13:30:00,61.03,61.21,60.87,61.01,699950.0,56.7349,56.9022,56.5861,56.7163,699950.0
2022-01-10 14:00:00,61.0,61.34,60.98,61.3,534910.0,56.707,57.023,56.6884,56.9859,534910.0
2022-01-10 14:30:00,61.31,61.48,61.14,61.25,467180.0,56.9952,57.1532,56.8371,56.9394,467180.0
2022-01-10 15:00:00,61.24,61.35,61.04,61.33,515250.0,56.9301,57.0323,56.7442,57.0137,515250.0
2022-01-10 15:30:00,61.31,62.2,61.16,62.17,2788420.0,56.9952,57.8225,56.8557,57.7946,2788420.0
2022-01-11 09:30:00,61.55,62.04,61.46,61.59,803260.0,57.2183,57.6738,57.1346,57.2554,803260.0
2022-01-11 10:00:00,61.53,62.07,61.53,61.93,283870.0,57.1997,57.7017,57.1997,57.5715,283870.0
2022-01-11 10:30:00,61.98,62.04,61.52,61.69,393540.0,57.618,57.6738,57.1904,57.3484,393540.0
2022-01-11 11:00:00,61.71,62.58,61.71,62.52,492800.0,57.367,58.1758,57.367,58.12,492800.0
2022-01-11 11:30:00,62.52,62.8,62.43,62.72,273430.0,58.12,58.3803,58.0363,58.3059,273430.0
2022-01-11 12:00:00,62.76,62.77,62.38,62.4,299770.0,58.3431,58.3524,57.9898,58.0084,299770.0
2022-01-11 12:30:00,62.37,62.49,62.33,62.42,439270.0,57.9806,58.0921,57.9434,58.027,439270.0
2022-01-11 13:00:00,62.43,62.58,62.25,62.49,408600.0,58.0363,58.1758,57.869,58.0921,408600.0
2022-01-11 13:30:00,62.5,62.67,62.45,62.47,437600.0,58.1014,58.2594,58.0549,58.0735,437600.0
2022-01-11 14:00:00,62.46,62.5,62.35,62.37,407800.0,58.0642,58.1014,57.962,57.9806,407800.0
2022-01-11 14:30:00,62.37,62.46,62.31,62.39,569200.0,57.9806,58.0642,57.9248,57.9991,569200.0
2022-01-11 15:00:00,62.4,62.51,62.36,62.39,636220.0,58.0084,58.1107,57.9713,57.9991,636220.0
2022-01-11 15:30:00,62.4,62.41,62.06,62.2,3520940.0,58.0084,58.0177,57.6924,57.8225,3520940.0
2022-01-12 09:30:00,62.75,62.95,62.5,62.66,1470700.0,58.3338,58.5197,58.1014,58.2501,1470700.0
2022-01-12 10:00:00,62.69,63.1,62.56,62.93,1230880.0,58.278,58.6592,58.1572,58.5011,1230880.0
2022-01-12 10:30:00,62.91,62.91,62.34,62.4,1224430.0,58.4825,58.4825,57.9527,58.0084,1224430.0
2022-01-12 11:00:00,62.44,62.52,62.13,62.3,412420.0,58.0456,58.12,57.7574,57.9155,412420.0
2022-01-12 11:30:00,62.31,62.59,62.29,62.44,245210.0,57.9248,58.1851,57.9062,58.0456,245210.0
2022-01-12 12:00:00,62.45,62.51,62.28,62.45,265700.0,58.0549,58.1107,57.8969,58.0549,265700.0
2022-01-12 12:30:00,62.45,62.6,62.44,62.56,272880.0,58.0549,58.1944,58.0456,58.1572,272880.0
2022-01-12 13:00:00,62.58,62.59,62.29,62.3,370320.0,58.1758,58.1851,57.9062,57.9155,370320.0
2022-01-12 13:30:00,62.29,62.34,62.17,62.28,435860.0,57.9062,57.9527,57.7946,57.8969,435860.0
2022-01-12 14:00:00,62.25,62.25,62.1,62.2,560030.0,57.869,57.869,57.7296,57.8225,560030.0
2022-01-12 14:30:00,62.19,62.21,62.05,62.19,378120.0,57.8132,57.8318,57.6831,57.8132,378120.0
2022-01-12 15:00:00,62.19,62.19,61.97,62.11,409490.0,57.8132,57.8132,57.6087,57.7388,409490.0
2022-01-12 15:30:00,62.1,62.36,62.03,62.2,1714180.0,57.7296,57.9713,57.6645,57.8225,1714180.0
2022-01-13 09:30:00,62.75,62.79,62.26,62.47,1064120.0,58.3338,58.371,57.8783,58.0735,1064120.0
2022-01-13 10:00:00,62.45,62.48,62.05,62.15,547960.0,58.0549,58.0828,57.6831,57.776,547960.0
2022-01-13 10:30:00,62.15,62.18,61.64,61.69,729680.0,57.776,57.8039,57.3019,57.3484,729680.0
2022-01-13 11:00:00,61.69,61.86,61.47,61.86,668000.0,57.3484,57.5064,57.1439,57.5064,668000.0
2022-01-13 11:30:00,61.87,61.9,61.62,61.64,500960.0,57.5157,57.5436,57.2833,57.3019,500960.0
2022-01-13 12:00:00,61.65,61.67,60.94,60.97,604800.0,57.3112,57.3298,56.6512,56.6791,604800.0
2022-01-13 12:30:00,60.93,61.1,60.68,60.74,772110.0,56.6419,56.7999,56.4095,56.4653,772110.0
2022-01-13 13:00:00,60.73,60.79,60.51,60.63,1466170.0,56.456,56.5117,56.2515,56.363,1466170.0
2022-01-13 13:30:00,60.64,60.64,60.38,60.54,706140.0,56.3723,56.3723,56.1306,56.2793,706140.0
2022-01-13 14:00:00,60.55,60.71,60.24,60.24,653470.0,56.2886,56.4374,56.0005,56.0005,653470.0
2022-01-13 14:30:00,60.24,60.25,59.85,59.9,2478000.0,56.0005,56.0098,55.6379,55.6844,2478000.0
2022-01-13 15:00:00,59.9,59.9,59.65,59.85,1287570.0,55.6844,55.6844,55.452,55.6379,1287570.0
2022-01-13 15:30:00,59.85,60.02,59.42,59.68,2919990.0,55.6379,55.7959,55.2382,55.4799,2919990.0
2022-01-14 09:30:00,59.6,59.95,59.35,59.72,1956680.0,55.4055,55.7309,55.1731,55.5171,1956680.0
2022-01-14 10:00:00,59.74,60.04,59.51,59.74,710850.0,55.5356,55.8145,55.3218,55.5356,710850.0
2022-01-14 10:30:00,59.68,59.84,59.51,59.76,529490.0,55.4799,55.6286,55.3218,55.5542,529490.0
2022-01-14 11:00:00,59.8,60.01,59.26,59.56,676860.0,55.5914,55.7866,55.0894,55.3683,676860.0
2022-01-14 11:30:00,59.54,60.04,59.51,59.9,392360.0,55.3497,55.8145,55.3218,55.6844,392360.0
2022-01-14 12:00:00,59.87,59.95,59.38,59.6,633250.0,55.6565,55.7309,55.201,55.4055,633250.0
2022-01-14 12:30:00,59.61,59.67,59.28,59.34,383480.0,55.4148,55.4706,55.108,55.1638,383480.0
2022-01-14 13:00:00,59.34,59.51,59.24,59.37,312450.0,55.1638,55.3218,55.0708,55.1917,312450.0
2022-01-14 13:30:00,59.36,59.49,59.2,59.49,699940.0,55.1824,55.3032,55.0336,55.3032,699940.0
2022-01-14 14:00:00,59.52,59.68,59.45,59.46,334350.0,55.3311,55.4799,55.2661,55.2753,334350.0
2022-01-14 14:30:00,59.46,59.75,59.46,59.52,421780.0,55.2753,55.5449,55.2753,55.3311,421780.0
2022-01-14 15:00:00,59.55,59.81,59.52,59.68,425950.0,55.359,55.6007,55.3311,55.4799,425950.0
2022-01-14 15:30:00,59.68,59.75,59.42,59.65,2375430.0,55.4799,55.5449,55.2382,55.452,2375430.0
2022-01-18 09:30:00,58.83,59.1,58.03,58.16,1778050.0,54.6897,54.9407,53.946,54.0668,1778050.0
2022-01-18 10:00:00,58.13,58.72,58.03,58.58,1645100.0,54.039,54.5874,53.946,54.4573,1645100.0
2022-01-18 10:30:00,58.56,58.57,58.27,58.38,801070.0,54.4387,54.448,54.1691,54.2714,801070.0
2022-01-18 11:00:00,58.38,58.52,58.27,58.38,597070.0,54.2714,54.4015,54.1691,54.2714,597070.0
2022-01-18 11:30:00,58.39,58.56,58.27,58.4,826870.0,54.2807,54.4387,54.1691,54.2899,826870.0
2022-01-18 12:00:00,58.4,58.42,57.95,58.0,1836030.0,54.2899,54.3085,53.8716,53.9181,1836030.0
2022-01-18 12:30:00,58.0,58.0,57.75,57.76,862110.0,53.9181,53.9181,53.6857,53.695,862110.0
2022-01-18 13:00:00,57.77,57.88,57.6,57.87,1288680.0,53.7043,53.8065,53.5463,53.7972,1288680.0
2022-01-18 13:30:00,57.85,58.0,57.68,57.87,1083610.0,53.7787,53.9181,53.6206,53.7972,1083610.0
2022-01-18 14:00:00,57.88,57.95,57.75,57.81,831950.0,53.8065,53.8716,53.6857,53.7415,831950.0
2022-01-18 14:30:00,57.83,58.12,57.82,58.12,579730.0,53.7601,54.0297,53.7508,54.0297,579730.0
2022-01-18 15:00:00,58.07,58.13,57.86,58.02,709700.0,53.9832,54.039,53.788,53.9367,709700.0
2022-01-18 15:30:00,58.01,58.03,57.62,57.82,2038570.0,53.9274,53.946,53.5648,53.7508,2038570.0
2022-01-19 09:30:00,58.16,58.47,57.9,58.3,1036710.0,54.0668,54.355,53.8251,54.197,1036710.0
2022-01-19 10:00:00,58.35,58.35,57.9,57.98,395880.0,54.2435,54.2435,53.8251,53.8995,395880.0
2022-01-19 10:30:00,57.97,58.03,57.31,57.51,488800.0,53.8902,53.946,53.2767,53.4626,488800.0
2022-01-19 11:00:00,57.54,57.57,56.86,56.93,583150.0,53.4905,53.5184,52.8583,52.9234,583150.0
2022-01-19 11:30:00,56.95,57.22,56.76,57.17,1103070.0,52.942,53.193,52.7654,53.1465,1103070.0
2022-01-19 12:00:00,57.19,57.32,57.13,57.27,616390.0,53.1651,53.286,53.1093,53.2395,616390.0
2022-01-19 12:30:00,57.28,57.43,57.22,57.4,407380.0,53.2488,53.3882,53.193,53.3603,407380.0
2022-01-19 13:00:00,57.4,57.58,57.31,57.35,497460.0,53.3603,53.5277,53.2767,53.3138,497460.0
2022-01-19 13:30:00,57.35,57.38,57.23,57.28,191220.0,53.3138,53.3417,53.2023,53.2488,191220.0
2022-01-19 14:00:00,57.27,57.34,56.85,56.9,373750.0,53.2395,53.3045,52.849,52.8955,373750.0
2022-01-19 14:30:00,56.9,57.1,56.88,56.98,383270.0,52.8955,53.0814,52.8769,52.9699,383270.0
2022-01-19 15:00:00,56.98,57.17,56.84,56.87,425180.0,52.9699,53.1465,52.8397,52.8676,425180.0
2022-01-19 15:30:00,56.84,56.9,56.33,56.38,2390460.0,52.8397,52.8955,52.3656,52.4121,2390460.0
2022-01-20 09:30:00,56.82,57.01,56.35,56.92,958120.0,52.8211,52.9978,52.3842,52.9141,958120.0
2022-01-20 10:00:00,56.92,56.94,56.46,56.75,604610.0,52.9141,52.9327,52.4865,52.7561,604610.0
2022-01-20 10:30:00,56.74,57.0,56.61,56.79,683270.0,52.7468,52.9885,52.6259,52.7933,683270.0
2022-01-20 11:00:00,56.76,56.95,56.67,56.81,635960.0,52.7654,52.942,52.6817,52.8118,635960.0
2022-01-20 11:30:00,56.8,56.84,56.57,56.71,519820.0,52.8026,52.8397,52.5887,52.7189,519820.0
2022-01-20 12:00:00,56.71,56.84,56.68,56.84,248380.0,52.7189,52.8397,52.691,52.8397,248380.0
2022-01-20 12:30:00,56.85,56.9,56.68,56.7,370590.0,52.849,52.8955,52.691,52.7096,370590.0
2022-01-20 13:00:00,56.69,56.71,56.52,56.59,384660.0,52.7003,52.7189,52.5423,52.6073,384660.0
2022-01-20 13:30:00,56.53,56.58,56.37,56.38,377930.0,52.5516,52.598,52.4028,52.4121,377930.0
2022-01-20 14:00:00,56.4,56.54,56.1,56.1,450590.0,52.4307,52.5609,52.1518,52.1518,450590.0
2022-01-20 14:30:00,56.1,56.13,55.85,55.9,577400.0,52.1518,52.1797,51.9194,51.9659,577400.0
2022-01-20 15:00:00,55.9,56.01,55.37,55.45,754270.0,51.9659,52.0682,51.4732,51.5476,754270.0
2022-01-20 15:30:00,55.45,55.52,54.68,54.77,3577680.0,51.5476,51.6126,50.8318,50.9154,3577680.0
2022-01-21 09:30:00,54.95,55.06,54.18,54.57,3063710.0,51.0828,51.185,50.3669,50.7295,3063710.0
2022-01-21 10:00:00,54.63,54.77,54.19,54.57,1199310.0,50.7853,50.9154,50.3762,50.7295,1199310.0
2022-01-21 10:30:00,54.52,55.36,54.48,55.11,1209680.0,50.683,51.4639,50.6458,51.2315,1209680.0
2022-01-21 11:00:00,55.12,55.54,55.02,55.33,577280.0,51.2408,51.6312,51.1478,51.436,577280.0
2022-01-21 11:30:00,55.33,55.33,54.56,54.86,653420.0,51.436,51.436,50.7202,50.9991,653420.0
2022-01-21 12:00:00,54.83,54.95,54.53,54.6,435500.0,50.9712,51.0828,50.6923,50.7574,435500.0
2022-01-21 12:30:00,54.56,54.77,54.48,54.53,427410.0,50.7202,50.9154,50.6458,50.6923,427410.0
2022-01-21 13:00:00,54.58,54.73,54.23,54.3,892730.0,50.7388,50.8782,50.4134,50.4785,892730.0
2022-01-21 13:30:00,54.3,54.62,54.27,54.36,896590.0,50.4785,50.776,50.4506,50.5343,896590.0
2022-01-21 14:00:00,54.39,54.5,54.06,54.06,680520.0,50.5622,50.6644,50.2554,50.2554,680520.0
2022-01-21 14:30:00,54.07,54.24,53.87,53.87,727900.0,50.2647,50.4227,50.0788,50.0788,727900.0
2022-01-21 15:00:00,53.89,53.99,53.55,53.59,1257580.0,50.0974,50.1903,49.7813,49.8185,1257580.0
2022-01-21 15:30:00,53.59,53.87,53.13,53.34,4193250.0,49.8185,50.0788,49.3908,49.5861,4193250.0
2022-01-24 09:30:00,53.0,53.14,52.49,52.53,2879400.0,49.27,49.4001,48.7959,48.8331,2879400.0
2022-01-24 10:00:00,52.54,52.87,51.93,52.61,1356150.0,48.8424,49.1491,48.2753,48.9074,1356150.0
2022-01-24 10:30:00,52.59,53.09,52.48,52.86,1200100.0,48.8888,49.3537,48.7866,49.1398,1200100.0
2022-01-24 11:00:00,52.91,52.98,52.49,52.67,903300.0,49.1863,49.2514,48.7959,48.9632,903300.0
2022-01-24 11:30:00,52.67,52.74,51.83,52.21,1075790.0,48.9632,49.0283,48.1823,48.5356,1075790.0
2022-01-24 12:00:00,52.17,52.23,51.34,51.56,1821830.0,48.4984,48.5542,47.7268,47.9313,1821830.0
2022-01-24 12:30:00,51.57,52.46,51.46,52.25,1240260.0,47.9406,48.768,47.8384,48.5728,1240260.0
2022-01-24 13:00:00,52.24,53.15,52.15,52.62,1113310.0,48.5635,49.4094,48.4798,48.9167,1113310.0
2022-01-24 13:30:00,52.63,53.5,52.58,53.5,1362220.0,48.926,49.7348,48.8795,49.7348,1362220.0
2022-01-24 14:00:00,53.5,53.77,52.85,53.01,1369510.0,49.7348,49.9858,49.1305,49.2793,1369510.0
2022-01-24 14:30:00,53.01,53.29,52.58,53.26,2152580.0,49.2793,49.5396,48.8795,49.5117,2152580.0
2022-01-24 15:00:00,53.26,54.09,53.09,53.89,2949600.0,49.5117,50.2833,49.3537,50.0974,2949600.0
2022-01-24 15:30:00,53.87,54.35,53.61,54.21,7452990.0,50.0788,50.525,49.8371,50.3948,7452990.0
2022-01-25 09:30:00,52.85,53.33,52.48,52.8,2152100.0,49.1305,49.5768,48.7866,49.0841,2152100.0
2022-01-25 10:00:00,52.84,53.38,52.42,53.31,1206360.0,49.1212,49.6232,48.7308,49.5582,1206360.0
2022-01-25 10:30:00,53.33,53.72,52.92,53.36,1174800.0,49.5768,49.9393,49.1956,49.6047,1174800.0
2022-01-25 11:00:00,53.32,53.71,53.21,53.6,755110.0,49.5675,49.93,49.4652,49.8278,755110.0
2022-01-25 11:30:00,53.6,53.69,53.18,53.29,1136090.0,49.8278,49.9114,49.4373,49.5396,1136090.0
2022-01-25 12:00:00,53.23,53.75,53.21,53.64,745840.0,49.4838,49.9672,49.4652,49.8649,745840.0
2022-01-25 12:30:00,53.59,53.63,53.26,53.55,641110.0,49.8185,49.8557,49.5117,49.7813,641110.0
2022-01-25 13:00:00,53.54,53.76,53.37,53.75,962860.0,49.772,49.9765,49.6139,49.9672,962860.0
2022-01-25 13:30:00,53.71,54.38,53.66,54.36,816000.0,49.93,50.5529,49.8835,50.5343,816000.0
2022-01-25 14:00:00,54.37,54.48,54.07,54.28,837070.0,50.5436,50.6458,50.2647,50.4599,837070.0
2022-01-25 14:30:00,54.28,54.54,54.06,54.51,1133610.0,50.4599,50.7016,50.2554,50.6737,1133610.0
2022-01-25 15:00:00,54.5,54.51,53.77,53.83,1083960.0,50.6644,50.6737,49.9858,50.0416,1083960.0
2022-01-25 15:30:00,53.82,54.04,53.32,53.38,3216960.0,50.0323,50.2368,49.5675,49.6232,3216960.0
2022-01-26 09:30:00,55.2,55.79,55.1,55.71,3314840.0,51.3152,51.8636,51.2222,51.7893,3314840.0
2022-01-26 10:00:00,55.74,55.9,55.18,55.28,1648890.0,51.8172,51.9659,51.2966,51.3895,1648890.0
2022-01-26 10:30:00,55.25,55.6,55.01,55.54,1121080.0,51.3616,51.687,51.1385,51.6312,1121080.0
2022-01-26 11:00:00,55.54,56.04,55.45,55.94,1133040.0,51.6312,52.096,51.5476,52.0031,1133040.0
2022-01-26 11:30:00,55.96,56.37,55.91,56.32,1348380.0,52.0217,52.4028,51.9752,52.3563,1348380.0
2022-01-26 12:00:00,56.3,56.63,56.09,56.62,1029500.0,52.3377,52.6445,52.1425,52.6352,1029500.0
2022-01-26 12:30:00,56.64,56.84,56.5,56.8,1209100.0,52.6538,52.8397,52.5237,52.8026,1209100.0
2022-01-26 13:00:00,56.82,56.84,56.58,56.72,2056230.0,52.8211,52.8397,52.598,52.7282,2056230.0
2022-01-26 13:30:00,56.7,57.06,56.62,56.87,1338300.0,52.7096,53.0443,52.6352,52.8676,1338300.0
2022-01-26 14:00:00,56.83,57.42,56.43,57.05,1794030.0,52.8304,53.3789,52.4586,53.035,1794030.0
2022-01-26 14:30:00,57.08,57.3,56.14,56.45,2858130.0,53.0628,53.2674,52.189,52.4772,2858130.0
2022-01-26 15:00:00,56.38,56.41,55.06,55.89,2513180.0,52.4121,52.44,51.185,51.9566,2513180.0
2022-01-26 15:30:00,55.83,55.89,55.26,55.71,3627810.0,51.9008,51.9566,51.3709,51.7893,3627810.0
2022-01-27 09:30:00,57.03,57.03,55.92,56.19,2037560.0,53.0164,53.0164,51.9845,52.2355,2037560.0
2022-01-27 10:00:00,56.34,56.34,55.62,55.62,1248330.0,52.3749,52.3749,51.7056,51.7056,1248330.0
2022-01-27 10:30:00,55.63,55.86,55.43,55.78,702910.0,51.7149,51.9287,51.529,51.8543,702910.0
2022-01-27 11:00:00,55.81,55.86,55.29,55.42,794630.0,51.8822,51.9287,51.3988,51.5197,794630.0
2022-01-27 11:30:00,55.47,55.84,55.43,55.71,498750.0,51.5662,51.9101,51.529,51.7893,498750.0
2022-01-27 12:00:00,55.68,55.75,55.12,55.22,593400.0,51.7614,51.8264,51.2408,51.3338,593400.0
2022-01-27 12:30:00,55.21,55.28,54.83,55.2,535710.0,51.3245,51.3895,50.9712,51.3152,535710.0
2022-01-27 13:00:00,55.27,55.35,54.41,54.47,1407300.0,51.3802,51.4546,50.5808,50.6365,1407300.0
2022-01-27 13:30:00,54.44,54.85,54.34,54.69,899330.0,50.6086,50.9898,50.5157,50.8411,899330.0
2022-01-27 14:00:00,54.71,54.92,54.2,54.3,1216760.0,50.8596,51.0549,50.3855,50.4785,1216760.0
2022-01-27 14:30:00,54.28,54.67,54.1,54.46,588230.0,50.4599,50.8225,50.2926,50.6272,588230.0
2022-01-27 15:00:00,54.5,54.61,54.15,54.45,593840.0,50.6644,50.7667,50.3391,50.6179,593840.0
2022-01-27 15:30:00,54.45,54.97,54.18,54.19,2903610.0,50.6179,51.1013,50.3669,50.3762,2903610.0
2022-01-28 09:30:00,54.37,54.71,53.24,53.49,862820.0,50.5436,50.8596,49.4931,49.7255,862820.0
2022-01-28 10:00:00,53.54,54.19,53.27,53.82,564330.0,49.772,50.3762,49.521,50.0323,564330.0
2022-01-28 10:30:00,53.79,54.62,53.51,54.58,766080.0,50.0044,50.776,49.7441,50.7388,766080.0
2022-01-28 11:00:00,54.61,55.11,54.26,54.85,781250.0,50.7667,51.2315,50.4413,50.9898,781250.0
2022-01-28 11:30:00,54.87,55.45,54.65,55.34,670930.0,51.0084,51.5476,50.8039,51.4453,670930.0
2022-01-28 12:00:00,55.3,55.36,54.67,54.79,802710.0,51.4081,51.4639,50.8225,50.934,802710.0
2022-01-28 12:30:00,54.8,54.92,54.62,54.62,617350.0,50.9433,51.0549,50.776,50.776,617350.0
2022-01-28 13:00:00,54.63,54.89,54.62,54.7,471080.0,50.7853,51.027,50.776,50.8503,471080.0
2022-01-28 13:30:00,54.73,55.09,54.71,55.02,878520.0,50.8782,51.2129,50.8596,51.1478,878520.0
2022-01-28 14:00:00,55.01,55.08,54.3,54.3,941910.0,51.1385,51.2036,50.4785,50.4785,941910.0
2022-01-28 14:30:00,54.3,54.96,54.23,54.91,776510.0,50.4785,51.092,50.4134,51.0456,776510.0
2022-01-28 15:00:00,54.95,55.2,54.86,55.1,975620.0,51.0828,51.3152,50.9991,51.2222,975620.0
2022-01-28 15:30:00,55.1,56.05,55.0,56.01,2839620.0,51.2222,52.1053,51.1292,52.0682,2839620.0
2022-01-31 09:30:00,55.89,57.09,55.6,57.07,1309690.0,51.9566,53.0721,51.687,53.0536,1309690.0
2022-01-31 10:00:00,57.1,57.73,57.0,57.06,1929260.0,53.0814,53.6671,52.9885,53.0443,1929260.0
2022-01-31 10:30:00,57.09,57.62,57.08,57.54,933620.0,53.0721,53.5648,53.0628,53.4905,933620.0
2022-01-31 11:00:00,57.57,57.84,57.25,57.27,964450.0,53.5184,53.7694,53.2209,53.2395,964450.0
2022-01-31 11:30:00,57.3,57.71,57.25,57.68,629030.0,53.2674,53.6485,53.2209,53.6206,629030.0
2022-01-31 12:00:00,57.72,57.79,57.47,57.52,748920.0,53.6578,53.7229,53.4254,53.4719,748920.0
2022-01-31 12:30:00,57.54,57.91,57.53,57.8,884040.0,53.4905,53.8344,53.4812,53.7322,884040.0
2022-01-31 13:00:00,57.81,57.81,57.59,57.6,546730.0,53.7415,53.7415,53.537,53.5463,546730.0
2022-01-31 13:30:00,57.62,57.73,57.5,57.65,523000.0,53.5648,53.6671,53.4533,53.5927,523000.0
2022-01-31 14:00:00,57.65,57.97,57.62,57.96,758180.0,53.5927,53.8902,53.5648,53.8809,758180.0
2022-01-31 14:30:00,57.95,58.08,57.87,58.04,883420.0,53.8716,53.9925,53.7972,53.9553,883420.0
2022-01-31 15:00:00,58.04,58.15,57.52,57.8,947290.0,53.9553,54.0575,53.4719,53.7322,947290.0
2022-01-31 15:30:00,57.78,58.64,57.7,58.62,4734460.0,53.7136,54.5131,53.6392,54.4945,4734460.0
2022-02-01 09:30:00,58.35,58.63,57.58,58.34,1550520.0,54.2435,54.5038,53.5277,54.2342,1550520.0
2022-02-01 10:00:00,58.39,58.4,57.85,58.24,690050.0,54.2807,54.2899,53.7787,54.1412,690050.0
2022-02-01 10:30:00,58.26,58.55,58.1,58.53,703420.0,54.1598,54.4294,54.0111,54.4108,703420.0
2022-02-01 11:00:00,58.6,58.94,58.55,58.89,729240.0,54.4759,54.7919,54.4294,54.7455,729240.0
2022-02-01 11:30:00,58.88,59.1,58.78,58.91,1077010.0,54.7362,54.9407,54.6432,54.7641,1077010.0
2022-02-01 12:00:00,58.94,59.03,58.54,58.67,843990.0,54.7919,54.8756,54.4201,54.5409,843990.0
2022-02-01 12:30:00,58.74,58.74,58.51,58.73,498780.0,54.606,54.606,54.3922,54.5967,498780.0
2022-02-01 13:00:00,58.71,58.84,58.56,58.76,410480.0,54.5781,54.699,54.4387,54.6246,410480.0
2022-02-01 13:30:00,58.76,58.85,58.43,58.55,409260.0,54.6246,54.7083,54.3178,54.4294,409260.0
2022-02-01 14:00:00,58.58,58.62,58.21,58.39,831610.0,54.4573,54.4945,54.1133,54.2807,831610.0
2022-02-01 14:30:00,58.39,58.56,58.35,58.46,378900.0,54.2807,54.4387,54.2435,54.3457,378900.0
2022-02-01 15:00:00,58.46,58.92,58.43,58.91,596960.0,54.3457,54.7734,54.3178,54.7641,596960.0
2022-02-01 15:30:00,58.92,59.39,58.83,59.27,2879790.0,54.7734,55.2103,54.6897,55.0987,2879790.0
2022-02-02 09:30:00,59.82,60.43,59.51,59.76,1601540.0,55.61,56.1771,55.3218,55.5542,1601540.0
2022-02-02 10:00:00,59.73,60.11,59.46,59.62,762460.0,55.5263,55.8796,55.2753,55.4241,762460.0
2022-02-02 10:30:00,59.65,60.11,59.61,60.11,719910.0,55.452,55.8796,55.4148,55.8796,719910.0
2022-02-02 11:00:00,60.11,60.13,59.53,59.71,441250.0,55.8796,55.8982,55.3404,55.5078,441250.0
2022-02-02 11:30:00,59.68,59.79,59.36,59.79,265440.0,55.4799,55.5821,55.1824,55.5821,265440.0
2022-02-02 12:00:00,59.74,59.89,59.55,59.55,454860.0,55.5356,55.6751,55.359,55.359,454860.0
2022-02-02 12:30:00,59.58,59.99,59.51,59.99,482070.0,55.3869,55.768,55.3218,55.768,482070.0
2022-02-02 13:00:00,59.98,59.98,59.68,59.79,359370.0,55.7588,55.7588,55.4799,55.5821,359370.0
2022-02-02 13:30:00,59.75,59.95,59.72,59.94,461690.0,55.5449,55.7309,55.5171,55.7216,461690.0
2022-02-02 14:00:00,59.94,60.26,59.87,60.01,696400.0,55.7216,56.019,55.6565,55.7866,696400.0
2022-02-02 14:30:00,60.05,60.48,60.03,60.27,617270.0,55.8238,56.2236,55.8052,56.0283,617270.0
2022-02-02 15:00:00,60.26,60.42,60.08,60.21,908450.0,56.019,56.1678,55.8517,55.9726,908450.0
2022-02-02 15:30:00,60.22,60.45,60.12,60.38,2475240.0,55.9819,56.1957,55.8889,56.1306,2475240.0
2022-02-03 09:30:00,59.57,59.9,58.86,59.58,1588220.0,55.3776,55.6844,54.7176,55.3869,1588220.0
2022-02-03 10:00:00,59.53,59.71,59.29,59.52,1013120.0,55.3404,55.5078,55.1173,55.3311,1013120.0
2022-02-03 10:30:00,59.57,59.61,59.11,59.18,607100.0,55.3776,55.4148,54.95,55.0151,607100.0
2022-02-03 11:00:00,59.13,59.39,58.98,59.11,299290.0,54.9686,55.2103,54.8291,54.95,299290.0
2022-02-03 11:30:00,59.1,59.19,58.73,58.73,1125480.0,54.9407,55.0244,54.5967,54.5967,1125480.0
2022-02-03 12:00:00,58.75,58.88,58.49,58.83,737510.0,54.6153,54.7362,54.3736,54.6897,737510.0
2022-02-03 12:30:00,58.84,58.95,58.65,58.73,236430.0,54.699,54.8012,54.5224,54.5967,236430.0
2022-02-03 13:00:00,58.76,58.95,58.6,58.91,267370.0,54.6246,54.8012,54.4759,54.7641,267370.0
2022-02-03 13:30:00,58.89,59.0,58.81,58.87,398850.0,54.7455,54.8477,54.6711,54.7269,398850.0
2022-02-03 14:00:00,58.86,59.11,58.78,58.83,308600.0,54.7176,54.95,54.6432,54.6897,308600.0
2022-02-03 14:30:00,58.83,58.9,58.5,58.68,421900.0,54.6897,54.7548,54.3829,54.5502,421900.0
2022-02-03 15:00:00,58.66,58.96,58.57,58.73,511580.0,54.5317,54.8105,54.448,54.5967,511580.0
2022-02-03 15:30:00,58.7,58.71,58.01,58.09,2874590.0,54.5688,54.5781,53.9274,54.0018,2874590.0
2022-02-04 09:30:00,57.64,58.33,57.61,58.19,1399610.0,53.5834,54.2249,53.5555,54.0947,1399610.0
2022-02-04 10:00:00,58.3,58.94,58.21,58.37,979920.0,54.197,54.7919,54.1133,54.2621,979920.0
2022-02-04 10:30:00,58.36,58.48,58.0,58.24,975120.0,54.2528,54.3643,53.9181,54.1412,975120.0
2022-02-04 11:00:00,58.21,58.35,57.89,58.31,634990.0,54.1133,54.2435,53.8158,54.2063,634990.0
2022-02-04 11:30:00,58.3,58.72,58.17,58.58,385600.0,54.197,54.5874,54.0761,54.4573,385600.0
2022-02-04 12:00:00,58.59,58.66,58.35,58.5,370780.0,54.4666,54.5317,54.2435,54.3829,370780.0
2022-02-04 12:30:00,58.52,58.66,58.34,58.64,346480.0,54.4015,54.5317,54.2342,54.5131,346480.0
2022-02-04 13:00:00,58.65,59.15,58.65,59.03,684380.0,54.5224,54.9872,54.5224,54.8756,684380.0
2022-02-04 13:30:00,59.04,59.24,58.99,59.16,496370.0,54.8849,55.0708,54.8384,54.9965,496370.0
2022-02-04 14:00:00,59.16,59.22,58.89,59.06,313190.0,54.9965,55.0522,54.7455,54.9035,313190.0
2022-02-04 14:30:00,59.06,59.38,59.05,59.27,291690.0,54.9035,55.201,54.8942,55.0987,291690.0
2022-02-04 15:00:00,59.27,59.65,59.27,59.37,561570.0,55.0987,55.452,55.0987,55.1917,561570.0
2022-02-04 15:30:00,59.39,59.52,58.99,58.99,1253990.0,55.2103,55.3311,54.8384,54.8384,1253990.0
2022-02-07 09:30:00,59.16,60.16,59.0,59.88,1518020.0,54.9965,55.9261,54.8477,55.6658,1518020.0
2022-02-07 10:00:00,59.89,59.89,59.12,59.25,834110.0,55.6751,55.6751,54.9593,55.0801,834110.0
2022-02-07 10:30:00,59.24,59.39,59.03,59.28,428370.0,55.0708,55.2103,54.8756,55.108,428370.0
2022-02-07 11:00:00,59.27,59.48,59.0,59.19,319250.0,55.0987,55.2939,54.8477,55.0244,319250.0
2022-02-07 11:30:00,59.14,59.18,58.8,59.05,295850.0,54.9779,55.0151,54.6618,54.8942,295850.0
2022-02-07 12:00:00,59.04,59.32,58.94,59.12,225710.0,54.8849,55.1452,54.7919,54.9593,225710.0
2022-02-07 12:30:00,59.09,59.3,58.98,59.14,302160.0,54.9314,55.1266,54.8291,54.9779,302160.0
2022-02-07 13:00:00,59.18,59.39,59.12,59.25,327270.0,55.0151,55.2103,54.9593,55.0801,327270.0
2022-02-07 13:30:00,59.27,59.35,59.14,59.2,320430.0,55.0987,55.1731,54.9779,55.0336,320430.0
2022-02-07 14:00:00,59.21,59.23,59.0,59.2,329830.0,55.0429,55.0615,54.8477,55.0336,329830.0
2022-02-07 14:30:00,59.23,59.24,59.05,59.09,587560.0,55.0615,55.0708,54.8942,54.9314,587560.0
2022-02-07 15:00:00,59.07,59.22,58.89,58.95,574460.0,54.9128,55.0522,54.7455,54.8012,574460.0
2022-02-07 15:30:00,58.96,59.03,58.42,58.77,2220820.0,54.8105,54.8756,54.3085,54.6339,2220820.0
2022-02-08 09:30:00,58.84,59.57,58.8,58.9,773600.0,54.699,55.3776,54.6618,54.7548,773600.0
2022-02-08 10:00:00,58.89,59.22,58.7,58.85,291260.0,54.7455,55.0522,54.5688,54.7083,291260.0
2022-02-08 10:30:00,58.87,59.45,58.71,59.36,571940.0,54.7269,55.2661,54.5781,55.1824,571940.0
2022-02-08 11:00:00,59.4,59.8,59.39,59.76,354840.0,55.2196,55.5914,55.2103,55.5542,354840.0
2022-02-08 11:30:00,59.76,59.97,59.76,59.89,219170.0,55.5542,55.7495,55.5542,55.6751,219170.0
2022-02-08 12:00:00,59.88,59.95,59.65,59.71,162680.0,55.6658,55.7309,55.452,55.5078,162680.0
2022-02-08 12:30:00,59.75,59.98,59.75,59.92,265160.0,55.5449,55.7588,55.5449,55.703,265160.0
2022-02-08 13:00:00,59.91,59.95,59.72,59.81,202060.0,55.6937,55.7309,55.5171,55.6007,202060.0
2022-02-08 13:30:00,59.82,59.89,59.7,59.85,133380.0,55.61,55.6751,55.4985,55.6379,133380.0
2022-02-08 14:00:00,59.87,59.97,59.64,59.64,141060.0,55.6565,55.7495,55.4427,55.4427,141060.0
2022-02-08 14:30:00,59.64,59.79,59.58,59.65,190390.0,55.4427,55.5821,55.3869,55.452,190390.0
2022-02-08 15:00:00,59.63,60.01,59.53,59.92,400940.0,55.4334,55.7866,55.3404,55.703,400940.0
2022-02-08 15:30:00,59.93,60.19,59.8,59.99,1455780.0,55.7123,55.954,55.5914,55.768,1455780.0
2022-02-09 09:30:00,60.71,60.82,60.16,60.33,895710.0,56.4374,56.5396,55.9261,56.0841,895710.0
2022-02-09 10:00:00,60.35,60.52,60.2,60.51,416000.0,56.1027,56.2607,55.9633,56.2515,416000.0
2022-02-09 10:30:00,60.51,60.65,60.45,60.59,460090.0,56.2515,56.3816,56.1957,56.3258,460090.0
2022-02-09 11:00:00,60.64,60.7,60.43,60.46,535130.0,56.3723,56.4281,56.1771,56.205,535130.0
2022-02-09 11:30:00,60.45,60.57,60.38,60.46,669670.0,56.1957,56.3072,56.1306,56.205,669670.0
2022-02-09 12:00:00,60.46,60.63,60.41,60.59,502700.0,56.205,56.363,56.1585,56.3258,502700.0
2022-02-09 12:30:00,60.61,60.62,60.52,60.58,519870.0,56.3444,56.3537,56.2607,56.3165,519870.0
2022-02-09 13:00:00,60.58,60.59,60.45,60.47,456520.0,56.3165,56.3258,56.1957,56.2143,456520.0
2022-02-09 13:30:00,60.49,60.51,60.4,60.5,591770.0,56.2329,56.2515,56.1492,56.2422,591770.0
2022-02-09 14:00:00,60.5,60.75,60.49,60.65,745190.0,56.2422,56.4746,56.2329,56.3816,745190.0
2022-02-09 14:30:00,60.66,60.88,60.62,60.85,384750.0,56.3909,56.5954,56.3537,56.5675,384750.0
2022-02-09 15:00:00,60.85,61.0,60.76,61.0,514660.0,56.5675,56.707,56.4839,56.707,514660.0
2022-02-09 15:30:00,61.01,61.17,60.85,61.14,1951050.0,56.7163,56.865,56.5675,56.8371,1951050.0
2022-02-10 09:30:00,59.53,60.71,59.53,60.62,858930.0,55.3404,56.4374,55.3404,56.3537,858930.0
2022-02-10 10:00:00,60.59,61.17,60.56,61.1,659470.0,56.3258,56.865,56.2979,56.7999,659470.0
2022-02-10 10:30:00,61.14,61.46,60.84,60.94,632900.0,56.8371,57.1346,56.5582,56.6512,632900.0
2022-02-10 11:00:00,60.93,61.11,60.77,60.89,398330.0,56.6419,56.8092,56.4932,56.6047,398330.0
2022-02-10 11:30:00,60.85,60.9,60.67,60.76,1631270.0,56.5675,56.614,56.4002,56.4839,1631270.0
2022-02-10 12:00:00,60.77,60.78,60.47,60.5,934560.0,56.4932,56.5025,56.2143,56.2422,934560.0
2022-02-10 12:30:00,60.51,60.64,59.85,60.3,712920.0,56.2515,56.3723,55.6379,56.0562,712920.0
2022-02-10 13:00:00,60.28,60.36,59.86,59.88,530790.0,56.0376,56.112,55.6472,55.6658,530790.0
2022-02-10 13:30:00,59.87,59.92,59.6,59.87,234500.0,55.6565,55.703,55.4055,55.6565,234500.0
2022-02-10 14:00:00,59.85,59.89,59.24,59.44,613450.0,55.6379,55.6751,55.0708,55.2568,613450.0
2022-02-10 14:30:00,59.45,59.57,59.17,59.26,412320.0,55.2661,55.3776,55.0058,55.0894,412320.0
2022-02-10 15:00:00,59.27,59.45,59.1,59.32,427630.0,55.0987,55.2661,54.9407,55.1452,427630.0
2022-02-10 15:30:00,59.29,59.33,58.86,59.14,1759200.0,55.1173,55.1545,54.7176,54.9779,1759200.0
2022-02-11 09:30:00,59.14,59.98,59.13,59.36,1005070.0,54.9779,55.7588,54.9686,55.1824,1005070.0
2022-02-11 10:00:00,59.35,59.85,59.27,59.75,537790.0,55.1731,55.6379,55.0987,55.5449,537790.0
2022-02-11 10:30:00,59.76,59.97,59.32,59.35,614010.0,55.5542,55.7495,55.1452,55.1731,614010.0
2022-02-11 11:00:00,59.37,59.61,58.9,58.96,542930.0,55.1917,55.4148,54.7548,54.8105,542930.0
2022-02-11 11:30:00,58.96,59.06,58.66,58.88,664270.0,54.8105,54.9035,54.5317,54.7362,664270.0
2022-02-11 12:00:00,58.85,59.04,58.79,58.98,365690.0,54.7083,54.8849,54.6525,54.8291,365690.0
2022-02-11 12:30:00,58.96,59.07,58.49,58.6,367140.0,54.8105,54.9128,54.3736,54.4759,367140.0
2022-02-11 13:00:00,58.61,58.74,58.43,58.43,343520.0,54.4852,54.606,54.3178,54.3178,343520.0
2022-02-11 13:30:00,58.42,58.42,57.87,57.88,568370.0,54.3085,54.3085,53.7972,53.8065,568370.0
2022-02-11 14:00:00,57.85,58.2,57.58,57.64,741730.0,53.7787,54.104,53.5277,53.5834,741730.0
2022-02-11 14:30:00,57.64,57.92,57.33,57.5,764120.0,53.5834,53.8437,53.2953,53.4533,764120.0
2022-02-11 15:00:00,57.55,57.87,57.06,57.27,1258030.0,53.4998,53.7972,53.0443,53.2395,1258030.0
2022-02-11 15:30:00,57.25,57.67,56.91,57.31,1902910.0,53.2209,53.6113,52.9048,53.2767,1902910.0
2022-02-14 09:30:00,57.59,58.04,57.22,57.77,1466280.0,53.537,53.9553,53.193,53.7043,1466280.0
2022-02-14 10:00:00,57.76,58.0,57.47,57.96,845910.0,53.695,53.9181,53.4254,53.8809,845910.0
2022-02-14 10:30:00,57.94,58.08,57.53,57.82,508620.0,53.8623,53.9925,53.4812,53.7508,508620.0
2022-02-14 11:00:00,57.77,58.08,57.66,58.0,279140.0,53.7043,53.9925,53.602,53.9181,279140.0
2022-02-14 11:30:00,58.06,58.07,57.86,58.05,339940.0,53.9739,53.9832,53.788,53.9646,339940.0
2022-02-14 12:00:00,58.05,58.16,57.93,58.15,424950.0,53.9646,54.0668,53.853,54.0575,424950.0
2022-02-14 12:30:00,58.18,58.28,58.0,58.1,265920.0,54.0854,54.1784,53.9181,54.0111,265920.0
2022-02-14 13:00:00,58.1,58.11,57.87,57.97,384100.0,54.0111,54.0204,53.7972,53.8902,384100.0
2022-02-14 13:30:00,57.96,58.0,57.25,57.25,587390.0,53.8809,53.9181,53.2209,53.2209,587390.0
2022-02-14 14:00:00,57.25,57.72,57.01,57.58,655610.0,53.2209,53.6578,52.9978,53.5277,655610.0
2022-02-14 14:30:00,57.52,57.83,57.41,57.75,544940.0,53.4719,53.7601,53.3696,53.6857,544940.0
2022-02-14 15:00:00,57.73,57.91,57.49,57.81,429040.0,53.6671,53.8344,53.444,53.7415,429040.0
2022-02-14 15:30:00,57.8,57.99,57.68,57.9,2413240.0,53.7322,53.9088,53.6206,53.8251,2413240.0
2022-02-15 09:30:00,58.9,59.25,58.83,59.23,1004190.0,54.7548,55.0801,54.6897,55.0615,1004190.0
2022-02-15 10:00:00,59.28,59.54,59.19,59.51,603160.0,55.108,55.3497,55.0244,55.3218,603160.0
2022-02-15 10:30:00,59.55,59.99,59.51,59.91,1051530.0,55.359,55.768,55.3218,55.6937,1051530.0
2022-02-15 11:00:00,59.92,60.05,59.7,59.9,1280140.0,55.703,55.8238,55.4985,55.6844,1280140.0
2022-02-15 11:30:00,59.88,60.3,59.88,60.07,635110.0,55.6658,56.0562,55.6658,55.8424,635110.0
2022-02-15 12:00:00,60.07,60.12,59.64,59.74,575800.0,55.8424,55.8889,55.4427,55.5356,575800.0
2022-02-15 12:30:00,59.74,59.86,59.54,59.63,571250.0,55.5356,55.6472,55.3497,55.4334,571250.0
2022-02-15 13:00:00,59.65,60.05,59.64,59.99,738380.0,55.452,55.8238,55.4427,55.768,738380.0
2022-02-15 13:30:00,60.0,60.2,59.95,60.16,531400.0,55.7773,55.9633,55.7309,55.9261,531400.0
2022-02-15 14:00:00,60.16,60.22,60.0,60.13,511000.0,55.9261,55.9819,55.7773,55.8982,511000.0
2022-02-15 14:30:00,60.14,60.3,60.03,60.3,612510.0,55.9075,56.0562,55.8052,56.0562,612510.0
2022-02-15 15:00:00,60.29,60.6,60.24,60.46,1231170.0,56.0469,56.3351,56.0005,56.205,1231170.0
2022-02-15 15:30:00,60.45,60.45,60.01,60.3,3591840.0,56.1957,56.1957,55.7866,56.0562,3591840.0
2022-02-16 09:30:00,59.5,59.74,58.94,59.12,927390.0,55.3125,55.5356,54.7919,54.9593,927390.0
2022-02-16 10:00:00,59.05,59.19,58.89,59.19,376520.0,54.8942,55.0244,54.7455,55.0244,376520.0
2022-02-16 10:30:00,59.17,59.42,59.14,59.23,667450.0,55.0058,55.2382,54.9779,55.0615,667450.0
2022-02-16 11:00:00,59.27,59.3,59.06,59.12,354430.0,55.0987,55.1266,54.9035,54.9593,354430.0
2022-02-16 11:30:00,59.08,59.12,58.9,59.02,314730.0,54.9221,54.9593,54.7548,54.8663,314730.0
2022-02-16 12:00:00,59.02,59.04,58.94,59.0,171540.0,54.8663,54.8849,54.7919,54.8477,171540.0
2022-02-16 12:30:00,58.99,59.06,58.8,58.93,344590.0,54.8384,54.9035,54.6618,54.7826,344590.0
2022-02-16 13:00:00,58.92,59.04,58.87,58.98,266330.0,54.7734,54.8849,54.7269,54.8291,266330.0
2022-02-16 13:30:00,59.0,59.05,58.94,59.05,316200.0,54.8477,54.8942,54.7919,54.8942,316200.0
2022-02-16 14:00:00,59.05,59.4,58.72,59.39,1746330.0,54.8942,55.2196,54.5874,55.2103,1746330.0
2022-02-16 14:30:00,59.4,59.66,59.39,59.6,800840.0,55.2196,55.4613,55.2103,55.4055,800840.0
2022-02-16 15:00:00,59.64,59.86,59.62,59.85,729350.0,55.4427,55.6472,55.4241,55.6379,729350.0
2022-02-16 15:30:00,59.88,60.08,59.63,59.75,2509970.0,55.6658,55.8517,55.4334,55.5449,2509970.0
2022-02-17 09:30:00,58.97,59.16,58.59,58.77,1077420.0,54.8198,54.9965,54.4666,54.6339,1077420.0
2022-02-17 10:00:00,58.77,58.83,58.28,58.3,517480.0,54.6339,54.6897,54.1784,54.197,517480.0
2022-02-17 10:30:00,58.28,58.49,58.22,58.37,401920.0,54.1784,54.3736,54.1226,54.2621,401920.0
2022-02-17 11:00:00,58.37,58.81,58.34,58.71,494810.0,54.2621,54.6711,54.2342,54.5781,494810.0
2022-02-17 11:30:00,58.69,58.81,58.54,58.62,241620.0,54.5595,54.6711,54.4201,54.4945,241620.0
2022-02-17 12:00:00,58.63,58.72,58.48,58.7,266210.0,54.5038,54.5874,54.3643,54.5688,266210.0
2022-02-17 12:30:00,58.69,58.8,58.63,58.72,203170.0,54.5595,54.6618,54.5038,54.5874,203170.0
2022-02-17 13:00:00,58.71,58.74,58.46,58.46,222530.0,54.5781,54.606,54.3457,54.3457,222530.0
2022-02-17 13:30:00,58.49,58.61,58.46,58.55,226000.0,54.3736,54.4852,54.3457,54.4294,226000.0
2022-02-17 14:00:00,58.54,58.54,58.31,58.37,263350.0,54.4201,54.4201,54.2063,54.2621,263350.0
2022-02-17 14:30:00,58.39,58.39,58.18,58.3,324440.0,54.2807,54.2807,54.0854,54.197,324440.0
2022-02-17 15:00:00,58.3,58.37,58.02,58.09,663960.0,54.197,54.2621,53.9367,54.0018,663960.0
2022-02-17 15:30:00,58.09,58.27,57.89,57.9,2163510.0,54.0018,54.1691,53.8158,53.8251,2163510.0
2022-02-18 09:30:00,58.09,58.39,57.62,58.06,1244240.0,54.0018,54.2807,53.5648,53.9739,1244240.0
2022-02-18 10:00:00,58.07,58.27,57.94,57.94,261300.0,53.9832,54.1691,53.8623,53.8623,261300.0
2022-02-18 10:30:00,57.93,57.94,57.63,57.7,342450.0,53.853,53.8623,53.5741,53.6392,342450.0
2022-02-18 11:00:00,57.64,57.8,57.38,57.72,567090.0,53.5834,53.7322,53.3417,53.6578,567090.0
2022-02-18 11:30:00,57.73,57.88,57.44,57.5,331140.0,53.6671,53.8065,53.3975,53.4533,331140.0
2022-02-18 12:00:00,57.48,57.85,57.45,57.66,252180.0,53.4347,53.7787,53.4068,53.602,252180.0
2022-02-18 12:30:00,57.66,57.7,57.41,57.42,339310.0,53.602,53.6392,53.3696,53.3789,339310.0
2022-02-18 13:00:00,57.45,57.53,57.33,57.45,189250.0,53.4068,53.4812,53.2953,53.4068,189250.0
2022-02-18 13:30:00,57.48,57.77,57.46,57.74,236890.0,53.4347,53.7043,53.4161,53.6764,236890.0
2022-02-18 14:00:00,57.71,58.3,57.65,58.26,378250.0,53.6485,54.197,53.5927,54.1598,378250.0
2022-02-18 14:30:00,58.27,58.6,58.26,58.59,619550.0,54.1691,54.4759,54.1598,54.4666,619550.0
2022-02-18 15:00:00,58.64,58.77,58.21,58.22,631590.0,54.5131,54.6339,54.1133,54.1226,631590.0
2022-02-18 15:30:00,58.21,58.32,57.92,57.99,1736370.0,54.1133,54.2156,53.8437,53.9088,1736370.0
2022-02-22 09:30:00,58.02,59.02,57.63,58.58,1632670.0,53.9367,54.8663,53.5741,54.4573,1632670.0
2022-02-22 10:00:00,58.64,58.81,58.41,58.77,982150.0,54.5131,54.6711,54.2992,54.6339,982150.0
2022-02-22 10:30:00,58.82,58.82,58.07,58.13,509040.0,54.6804,54.6804,53.9832,54.039,509040.0
2022-02-22 11:00:00,58.13,58.3,57.93,58.12,488120.0,54.039,54.197,53.853,54.0297,488120.0
2022-02-22 11:30:00,58.09,58.28,57.86,58.08,326870.0,54.0018,54.1784,53.788,53.9925,326870.0
2022-02-22 12:00:00,58.08,58.21,57.74,57.78,291910.0,53.9925,54.1133,53.6764,53.7136,291910.0
2022-02-22 12:30:00,57.73,57.81,57.52,57.59,168740.0,53.6671,53.7415,53.4719,53.537,168740.0
2022-02-22 13:00:00,57.55,57.64,57.38,57.49,253100.0,53.4998,53.5834,53.3417,53.444,253100.0
2022-02-22 13:30:00,57.52,57.58,57.17,57.25,356180.0,53.4719,53.5277,53.1465,53.2209,356180.0
2022-02-22 14:00:00,57.28,57.43,56.98,57.38,338940.0,53.2488,53.3882,52.9699,53.3417,338940.0
2022-02-22 14:30:00,57.32,58.4,57.3,58.23,873100.0,53.286,54.2899,53.2674,54.1319,873100.0
2022-02-22 15:00:00,58.26,58.64,58.15,58.38,791670.0,54.1598,54.5131,54.0575,54.2714,791670.0
2022-02-22 15:30:00,58.28,58.36,57.55,57.76,1475870.0,54.1784,54.2528,53.4998,53.695,1475870.0
2022-02-23 09:30:00,58.02,58.51,57.94,58.02,987410.0,53.9367,54.3922,53.8623,53.9367,987410.0
2022-02-23 10:00:00,58.0,58.05,57.74,57.78,450430.0,53.9181,53.9646,53.6764,53.7136,450430.0
2022-02-23 10:30:00,57.77,57.94,57.55,57.65,302140.0,53.7043,53.8623,53.4998,53.5927,302140.0
2022-02-23 11:00:00,57.63,57.69,57.32,57.49,499060.0,53.5741,53.6299,53.286,53.444,499060.0
2022-02-23 11:30:00,57.48,58.1,57.48,57.94,362890.0,53.4347,54.0111,53.4347,53.8623,362890.0
2022-02-23 12:00:00,57.93,58.04,57.88,58.02,585330.0,53.853,53.9553,53.8065,53.9367,585330.0
2022-02-23 12:30:00,58.03,58.04,57.62,57.69,250910.0,53.946,53.9553,53.5648,53.6299,250910.0
2022-02-23 13:00:00,57.64,57.68,57.16,57.16,233830.0,53.5834,53.6206,53.1372,53.1372,233830.0
2022-02-23 13:30:00,57.19,57.37,56.98,57.1,230970.0,53.1651,53.3324,52.9699,53.0814,230970.0
2022-02-23 14:00:00,57.11,57.27,56.9,56.94,386150.0,53.0907,53.2395,52.8955,52.9327,386150.0
2022-02-23 14:30:00,56.96,57.01,56.74,56.88,416580.0,52.9513,52.9978,52.7468,52.8769,416580.0
2022-02-23 15:00:00,56.91,56.93,56.6,56.83,604640.0,52.9048,52.9234,52.6166,52.8304,604640.0
2022-02-23 15:30:00,56.81,57.01,56.47,56.52,2540210.0,52.8118,52.9978,52.4958,52.5423,2540210.0
2022-02-24 09:30:00,55.16,55.8,54.9,55.55,1980270.0,51.278,51.8729,51.0363,51.6405,1980270.0
2022-02-24 10:00:00,55.55,56.32,55.13,55.8,772730.0,51.6405,52.3563,51.2501,51.8729,772730.0
2022-02-24 10:30:00,55.76,56.18,55.42,55.95,590330.0,51.8357,52.2262,51.5197,52.0124,590330.0
2022-02-24 11:00:00,55.93,56.57,55.76,56.05,763190.0,51.9938,52.5887,51.8357,52.1053,763190.0
2022-02-24 11:30:00,56.07,56.26,55.77,56.16,524940.0,52.1239,52.3006,51.845,52.2076,524940.0
2022-02-24 12:00:00,56.23,56.4,55.7,55.85,657920.0,52.2727,52.4307,51.78,51.9194,657920.0
2022-02-24 12:30:00,55.91,56.36,55.76,55.97,506950.0,51.9752,52.3935,51.8357,52.031,506950.0
2022-02-24 13:00:00,55.92,56.37,55.89,56.04,291300.0,51.9845,52.4028,51.9566,52.096,291300.0
2022-02-24 13:30:00,56.03,56.79,56.03,56.45,618290.0,52.0867,52.7933,52.0867,52.4772,618290.0
2022-02-24 14:00:00,56.44,56.62,56.14,56.59,612240.0,52.4679,52.6352,52.189,52.6073,612240.0
2022-02-24 14:30:00,56.58,57.45,56.58,57.27,1197110.0,52.598,53.4068,52.598,53.2395,1197110.0
2022-02-24 15:00:00,57.32,57.75,57.23,57.54,721380.0,53.286,53.6857,53.2023,53.4905,721380.0
2022-02-24 15:30:00,57.55,58.57,57.54,58.0,4736620.0,53.4998,54.448,53.4905,53.9181,4736620.0
2022-02-25 09:30:00,57.98,58.18,57.4,57.64,1569460.0,53.8995,54.0854,53.3603,53.5834,1569460.0
2022-02-25 10:00:00,57.66,58.11,57.48,58.09,686540.0,53.602,54.0204,53.4347,54.0018,686540.0
2022-02-25 10:30:00,58.1,58.6,57.91,58.52,873160.0,54.0111,54.4759,53.8344,54.4015,873160.0
2022-02-25 11:00:00,58.49,58.86,58.35,58.7,518830.0,54.3736,54.7176,54.2435,54.5688,518830.0
2022-02-25 11:30:00,58.71,58.79,58.4,58.76,497160.0,54.5781,54.6525,54.2899,54.6246,497160.0
2022-02-25 12:00:00,58.76,58.88,58.52,58.79,538080.0,54.6246,54.7362,54.4015,54.6525,538080.0
2022-02-25 12:30:00,58.82,58.94,58.31,58.47,525370.0,54.6804,54.7919,54.2063,54.355,525370.0
2022-02-25 13:00:00,58.51,58.59,58.29,58.47,316110.0,54.3922,54.4666,54.1877,54.355,316110.0
2022-02-25 13:30:00,58.54,58.63,58.23,58.41,536570.0,54.4201,54.5038,54.1319,54.2992,536570.0
2022-02-25 14:00:00,58.41,58.57,58.21,58.51,451140.0,54.2992,54.448,54.1133,54.3922,451140.0
2022-02-25 14:30:00,58.52,58.6,58.21,58.44,315830.0,54.4015,54.4759,54.1133,54.3271,315830.0
2022-02-25 15:00:00,58.44,58.68,58.25,58.46,299080.0,54.3271,54.5502,54.1505,54.3457,299080.0
2022-02-25 15:30:00,58.48,58.84,58.39,58.84,2336390.0,54.3643,54.699,54.2807,54.699,2336390.0
2022-02-28 09:30:00,58.11,58.93,58.0,58.86,1125310.0,54.0204,54.7826,53.9181,54.7176,1125310.0
2022-02-28 10:00:00,58.88,59.02,58.64,58.67,874330.0,54.7362,54.8663,54.5131,54.5409,874330.0
2022-02-28 10:30:00,58.66,59.23,58.66,59.08,866220.0,54.5317,55.0615,54.5317,54.9221,866220.0
2022-02-28 11:00:00,59.11,59.2,58.89,59.09,605860.0,54.95,55.0336,54.7455,54.9314,605860.0
2022-02-28 11:30:00,59.12,59.2,58.86,58.92,452130.0,54.9593,55.0336,54.7176,54.7734,452130.0
2022-02-28 12:00:00,58.93,58.98,58.3,58.4,403400.0,54.7826,54.8291,54.197,54.2899,403400.0
2022-02-28 12:30:00,58.38,58.44,58.18,58.36,468630.0,54.2714,54.3271,54.0854,54.2528,468630.0
2022-02-28 13:00:00,58.36,58.66,58.26,58.43,376150.0,54.2528,54.5317,54.1598,54.3178,376150.0
2022-02-28 13:30:00,58.35,58.42,58.13,58.35,744760.0,54.2435,54.3085,54.039,54.2435,744760.0
2022-02-28 14:00:00,58.31,58.31,57.68,57.73,352670.0,54.2063,54.2063,53.6206,53.6671,352670.0
2022-02-28 14:30:00,57.75,58.08,57.64,58.02,286730.0,53.6857,53.9925,53.5834,53.9367,286730.0
2022-02-28 15:00:00,58.0,58.29,57.83,58.19,565340.0,53.9181,54.1877,53.7601,54.0947,565340.0
2022-02-28 15:30:00,58.18,58.8,57.83,58.8,2471430.0,54.0854,54.6618,53.7601,54.6618,2471430.0
2022-03-01 09:30:00,58.48,58.76,58.15,58.36,889880.0,54.3643,54.6246,54.0575,54.2528,889880.0
2022-03-01 10:00:00,58.42,58.55,57.84,58.0,742790.0,54.3085,54.4294,53.7694,53.9181,742790.0
2022-03-01 10:30:00,57.96,58.05,57.5,57.64,556960.0,53.8809,53.9646,53.4533,53.5834,556960.0
2022-03-01 11:00:00,57.6,57.92,57.6,57.66,442730.0,53.5463,53.8437,53.5463,53.602,442730.0
2022-03-01 11:30:00,57.65,57.65,56.9,57.09,972660.0,53.5927,53.5927,52.8955,53.0721,972660.0
2022-03-01 12:00:00,57.05,57.2,56.8,57.09,422140.0,53.035,53.1744,52.8026,53.0721,422140.0
2022-03-01 12:30:00,57.08,57.21,56.93,57.21,333040.0,53.0628,53.1837,52.9234,53.1837,333040.0
2022-03-01 13:00:00,57.19,57.26,56.53,56.53,413290.0,53.1651,53.2302,52.5516,52.5516,413290.0
2022-03-01 13:30:00,56.59,56.85,56.56,56.82,549430.0,52.6073,52.849,52.5794,52.8211,549430.0
2022-03-01 14:00:00,56.8,56.89,56.55,56.86,409390.0,52.8026,52.8862,52.5701,52.8583,409390.0
2022-03-01 14:30:00,56.87,56.98,56.58,56.66,663400.0,52.8676,52.9699,52.598,52.6724,663400.0
2022-03-01 15:00:00,56.64,57.23,56.63,56.77,669610.0,52.6538,53.2023,52.6445,52.7747,669610.0
2022-03-01 15:30:00,56.73,57.13,56.58,57.13,2487580.0,52.7375,53.1093,52.598,53.1093,2487580.0
2022-03-02 09:30:00,57.45,58.22,57.36,58.09,770830.0,53.4068,54.1226,53.3231,54.0018,770830.0
2022-03-02 10:00:00,58.17,58.4,57.56,58.3,379990.0,54.0761,54.2899,53.5091,54.197,379990.0
2022-03-02 10:30:00,58.29,58.45,57.84,58.01,396060.0,54.1877,54.3364,53.7694,53.9274,396060.0
2022-03-02 11:00:00,58.03,58.74,57.9,58.73,488360.0,53.946,54.606,53.8251,54.5967,488360.0
2022-03-02 11:30:00,58.72,58.94,58.66,58.77,480170.0,54.5874,54.7919,54.5317,54.6339,480170.0
2022-03-02 12:00:00,58.74,58.86,58.63,58.65,605400.0,54.606,54.7176,54.5038,54.5224,605400.0
2022-03-02 12:30:00,58.68,58.8,58.6,58.68,454030.0,54.5502,54.6618,54.4759,54.5502,454030.0
2022-03-02 13:00:00,58.71,58.89,58.68,58.82,712180.0,54.5781,54.7455,54.5502,54.6804,712180.0
2022-03-02 13:30:00,58.85,58.96,58.73,58.8,527260.0,54.7083,54.8105,54.5967,54.6618,527260.0
2022-03-02 14:00:00,58.83,59.05,58.67,58.71,464140.0,54.6897,54.8942,54.5409,54.5781,464140.0
2022-03-02 14:30:00,58.71,58.82,58.61,58.65,694710.0,54.5781,54.6804,54.4852,54.5224,694710.0
2022-03-02 15:00:00,58.69,58.82,58.6,58.76,497480.0,54.5595,54.6804,54.4759,54.6246,497480.0
2022-03-02 15:30:00,58.76,58.83,58.53,58.53,1931120.0,54.6246,54.6897,54.4108,54.4108,1931120.0
2022-03-03 09:30:00,59.41,59.41,58.31,58.48,1193990.0,55.2289,55.2289,54.2063,54.3643,1193990.0
2022-03-03 10:00:00,58.5,58.68,57.83,58.01,643210.0,54.3829,54.5502,53.7601,53.9274,643210.0
2022-03-03 10:30:00,57.98,58.09,57.43,57.43,810870.0,53.8995,54.0018,53.3882,53.3882,810870.0
2022-03-03 11:00:00,57.45,57.96,57.45,57.86,543980.0,53.4068,53.8809,53.4068,53.788,543980.0
2022-03-03 11:30:00,57.85,58.22,57.82,58.16,464450.0,53.7787,54.1226,53.7508,54.0668,464450.0
2022-03-03 12:00:00,58.1,58.2,57.7,57.78,805910.0,54.0111,54.104,53.6392,53.7136,805910.0
2022-03-03 12:30:00,57.78,58.3,57.63,58.25,537250.0,53.7136,54.197,53.5741,54.1505,537250.0
2022-03-03 13:00:00,58.21,58.45,58.15,58.36,551940.0,54.1133,54.3364,54.0575,54.2528,551940.0
2022-03-03 13:30:00,58.37,58.37,58.03,58.15,713020.0,54.2621,54.2621,53.946,54.0575,713020.0
2022-03-03 14:00:00,58.17,58.38,58.03,58.24,639200.0,54.0761,54.2714,53.946,54.1412,639200.0
2022-03-03 14:30:00,58.28,58.32,57.93,58.02,477900.0,54.1784,54.2156,53.853,53.9367,477900.0
2022-03-03 15:00:00,58.01,58.03,57.69,57.9,736670.0,53.9274,53.946,53.6299,53.8251,736670.0
2022-03-03 15:30:00,57.89,57.96,57.53,57.87,2574500.0,53.8158,53.8809,53.4812,53.7972,2574500.0
2022-03-04 09:30:00,59.28,59.48,58.4,59.28,4544550.0,55.108,55.2939,54.2899,55.108,4544550.0
2022-03-04 10:00:00,59.24,59.89,59.2,59.65,2163160.0,55.0708,55.6751,55.0336,55.452,2163160.0
2022-03-04 10:30:00,59.64,60.35,59.6,59.86,2466490.0,55.4427,56.1027,55.4055,55.6472,2466490.0
2022-03-04 11:00:00,59.86,60.06,59.61,59.95,1341490.0,55.6472,55.8331,55.4148,55.7309,1341490.0
2022-03-04 11:30:00,59.95,60.57,59.76,60.19,1582160.0,55.7309,56.3072,55.5542,55.954,1582160.0
2022-03-04 12:00:00,60.21,60.49,59.87,60.26,1275990.0,55.9726,56.2329,55.6565,56.019,1275990.0
2022-03-04 12:30:00,60.2,60.3,59.93,59.97,717110.0,55.9633,56.0562,55.7123,55.7495,717110.0
2022-03-04 13:00:00,59.99,60.59,59.99,60.28,1231900.0,55.768,56.3258,55.768,56.0376,1231900.0
2022-03-04 13:30:00,60.3,60.44,59.77,59.77,641640.0,56.0562,56.1864,55.5635,55.5635,641640.0
2022-03-04 14:00:00,59.79,59.96,59.38,59.59,680950.0,55.5821,55.7402,55.201,55.3962,680950.0
2022-03-04 14:30:00,59.6,59.71,59.27,59.27,1073630.0,55.4055,55.5078,55.0987,55.0987,1073630.0
2022-03-04 15:00:00,59.25,59.87,59.25,59.53,843750.0,55.0801,55.6565,55.0801,55.3404,843750.0
2022-03-04 15:30:00,59.53,59.67,59.25,59.6,3135850.0,55.3404,55.4706,55.0801,55.4055,3135850.0
2022-03-07 09:30:00,59.63,59.88,59.2,59.24,1884230.0,55.4334,55.6658,55.0336,55.0708,1884230.0
2022-03-07 10:00:00,59.24,59.76,59.09,59.09,1197000.0,55.0708,55.5542,54.9314,54.9314,1197000.0
2022-03-07 10:30:00,59.09,59.31,58.73,58.76,797220.0,54.9314,55.1359,54.5967,54.6246,797220.0
2022-03-07 11:00:00,58.76,58.83,58.59,58.61,510250.0,54.6246,54.6897,54.4666,54.4852,510250.0
2022-03-07 11:30:00,58.63,58.65,58.24,58.26,552280.0,54.5038,54.5224,54.1412,54.1598,552280.0
2022-03-07 12:00:00,58.24,58.49,58.05,58.17,467840.0,54.1412,54.3736,53.9646,54.0761,467840.0
2022-03-07 12:30:00,58.16,58.31,57.91,57.95,354000.0,54.0668,54.2063,53.8344,53.8716,354000.0
2022-03-07 13:00:00,57.94,58.21,57.59,57.73,449040.0,53.8623,54.1133,53.537,53.6671,449040.0
2022-03-07 13:30:00,57.74,58.04,57.6,57.83,459460.0,53.6764,53.9553,53.5463,53.7601,459460.0
2022-03-07 14:00:00,57.82,57.95,57.53,57.78,445230.0,53.7508,53.8716,53.4812,53.7136,445230.0
2022-03-07 14:30:00,57.81,57.81,57.45,57.54,356690.0,53.7415,53.7415,53.4068,53.4905,356690.0
2022-03-07 15:00:00,57.56,57.66,57.3,57.62,670830.0,53.5091,53.602,53.2674,53.5648,670830.0
2022-03-07 15:30:00,57.58,57.6,57.0,57.07,2524670.0,53.5277,53.5463,52.9885,53.0536,2524670.0
2022-03-08 09:30:00,57.22,57.56,56.7,56.86,976100.0,53.193,53.5091,52.7096,52.8583,976100.0
2022-03-08 10:00:00,56.83,57.05,56.36,56.77,890400.0,52.8304,53.035,52.3935,52.7747,890400.0
2022-03-08 10:30:00,56.75,57.56,56.45,57.51,588050.0,52.7561,53.5091,52.4772,53.4626,588050.0
2022-03-08 11:00:00,57.51,57.71,56.97,57.08,601140.0,53.4626,53.6485,52.9606,53.0628,601140.0
2022-03-08 11:30:00,57.07,57.62,56.75,57.42,460710.0,53.0536,53.5648,52.7561,53.3789,460710.0
2022-03-08 12:00:00,57.41,58.95,57.3,58.77,849340.0,53.3696,54.8012,53.2674,54.6339,849340.0
2022-03-08 12:30:00,58.77,59.29,58.55,59.05,537860.0,54.6339,55.1173,54.4294,54.8942,537860.0
2022-03-08 13:00:00,59.1,59.6,58.75,58.81,654930.0,54.9407,55.4055,54.6153,54.6711,654930.0
2022-03-08 13:30:00,58.8,58.8,58.01,58.05,567960.0,54.6618,54.6618,53.9274,53.9646,567960.0
2022-03-08 14:00:00,58.0,58.49,57.85,58.47,532480.0,53.9181,54.3736,53.7787,54.355,532480.0
2022-03-08 14:30:00,58.46,58.7,58.2,58.52,566830.0,54.3457,54.5688,54.104,54.4015,566830.0
2022-03-08 15:00:00,58.53,58.94,58.16,58.17,467350.0,54.4108,54.7919,54.0668,54.0761,467350.0
2022-03-08 15:30:00,58.15,58.22,57.53,57.57,2155920.0,54.0575,54.1226,53.4812,53.5184,2155920.0
2022-03-09 09:30:00,58.88,59.31,58.7,59.1,1227900.0,54.7362,55.1359,54.5688,54.9407,1227900.0
2022-03-09 10:00:00,59.13,59.37,58.98,59.15,449700.0,54.9686,55.1917,54.8291,54.9872,449700.0
2022-03-09 10:30:00,59.14,59.3,59.01,59.23,546570.0,54.9779,55.1266,54.857,55.0615,546570.0
2022-03-09 11:00:00,59.23,59.33,58.94,59.12,780000.0,55.0615,55.1545,54.7919,54.9593,780000.0
2022-03-09 11:30:00,59.15,59.39,59.09,59.3,301290.0,54.9872,55.2103,54.9314,55.1266,301290.0
2022-03-09 12:00:00,59.32,59.4,59.27,59.38,434960.0,55.1452,55.2196,55.0987,55.201,434960.0
2022-03-09 12:30:00,59.43,60.02,59.43,59.69,669650.0,55.2475,55.7959,55.2475,55.4892,669650.0
2022-03-09 13:00:00,59.67,59.84,59.52,59.75,612580.0,55.4706,55.6286,55.3311,55.5449,612580.0
2022-03-09 13:30:00,59.75,59.75,59.44,59.59,436360.0,55.5449,55.5449,55.2568,55.3962,436360.0
2022-03-09 14:00:00,59.55,59.78,59.55,59.71,336140.0,55.359,55.5728,55.359,55.5078,336140.0
2022-03-09 14:30:00,59.74,59.9,59.68,59.86,586960.0,55.5356,55.6844,55.4799,55.6472,586960.0
2022-03-09 15:00:00,59.86,60.16,59.85,60.03,801400.0,55.6472,55.9261,55.6379,55.8052,801400.0
2022-03-09 15:30:00,60.03,60.13,59.54,59.7,2021570.0,55.8052,55.8982,55.3497,55.4985,2021570.0
2022-03-10 09:30:00,58.69,58.88,57.64,58.36,1241020.0,54.5595,54.7362,53.5834,54.2528,1241020.0
2022-03-10 10:00:00,58.3,58.61,57.99,58.15,547830.0,54.197,54.4852,53.9088,54.0575,547830.0
2022-03-10 10:30:00,58.1,58.2,57.77,57.81,325230.0,54.0111,54.104,53.7043,53.7415,325230.0
2022-03-10 11:00:00,57.81,57.81,57.66,57.81,281790.0,53.7415,53.7415,53.602,53.7415,281790.0
2022-03-10 11:30:00,57.85,58.11,57.8,58.09,255430.0,53.7787,54.0204,53.7322,54.0018,255430.0
2022-03-10 12:00:00,58.08,58.42,58.01,58.33,255670.0,53.9925,54.3085,53.9274,54.2249,255670.0
2022-03-10 12:30:00,58.31,58.31,58.01,58.01,174510.0,54.2063,54.2063,53.9274,53.9274,174510.0
2022-03-10 13:00:00,58.01,58.31,58.01,58.24,324740.0,53.9274,54.2063,53.9274,54.1412,324740.0
2022-03-10 13:30:00,58.24,58.62,58.15,58.52,738020.0,54.1412,54.4945,54.0575,54.4015,738020.0
2022-03-10 14:00:00,58.49,58.81,58.45,58.73,206590.0,54.3736,54.6711,54.3364,54.5967,206590.0
2022-03-10 14:30:00,58.73,58.87,58.6,58.79,185150.0,54.5967,54.7269,54.4759,54.6525,185150.0
2022-03-10 15:00:00,58.84,58.85,58.55,58.77,260870.0,54.699,54.7083,54.4294,54.6339,260870.0
2022-03-10 15:30:00,58.8,59.0,58.62,58.75,1322060.0,54.6618,54.8477,54.4945,54.6153,1322060.0
2022-03-11 09:30:00,59.21,59.44,58.8,58.81,1125600.0,55.0429,55.2568,54.6618,54.6711,1125600.0
2022-03-11 10:00:00,58.8,58.82,58.3,58.35,548570.0,54.6618,54.6804,54.197,54.2435,548570.0
2022-03-11 10:30:00,58.34,58.52,58.07,58.38,363950.0,54.2342,54.4015,53.9832,54.2714,363950.0
2022-03-11 11:00:00,58.38,58.39,58.0,58.0,343860.0,54.2714,54.2807,53.9181,53.9181,343860.0
2022-03-11 11:30:00,57.99,58.35,57.85,58.33,2202900.0,53.9088,54.2435,53.7787,54.2249,2202900.0
2022-03-11 12:00:00,58.35,58.75,58.29,58.33,339900.0,54.2435,54.6153,54.1877,54.2249,339900.0
2022-03-11 12:30:00,58.35,58.49,58.28,58.45,341630.0,54.2435,54.3736,54.1784,54.3364,341630.0
2022-03-11 13:00:00,58.43,58.69,58.41,58.69,302750.0,54.3178,54.5595,54.2992,54.5595,302750.0
2022-03-11 13:30:00,58.68,58.73,58.39,58.39,326210.0,54.5502,54.5967,54.2807,54.2807,326210.0
2022-03-11 14:00:00,58.37,58.61,58.26,58.6,291340.0,54.2621,54.4852,54.1598,54.4759,291340.0
2022-03-11 14:30:00,58.61,58.61,58.33,58.41,272770.0,54.4852,54.4852,54.2249,54.2992,272770.0
2022-03-11 15:00:00,58.42,58.44,58.15,58.17,380260.0,54.3085,54.3271,54.0575,54.0761,380260.0
2022-03-11 15:30:00,58.16,58.25,57.71,57.8,1593660.0,54.0668,54.1505,53.6485,53.7322,1593660.0
2022-03-14 09:30:00,57.66,57.93,56.92,56.95,1527970.0,53.602,53.853,52.9141,52.942,1527970.0
2022-03-14 10:00:00,56.92,57.74,56.78,57.5,582520.0,52.9141,53.6764,52.784,53.4533,582520.0
2022-03-14 10:30:00,57.52,57.99,57.23,57.93,430110.0,53.4719,53.9088,53.2023,53.853,430110.0
2022-03-14 11:00:00,57.93,58.0,57.52,57.56,381170.0,53.853,53.9181,53.4719,53.5091,381170.0
2022-03-14 11:30:00,57.56,57.56,57.1,57.18,829760.0,53.5091,53.5091,53.0814,53.1558,829760.0
2022-03-14 12:00:00,57.18,57.23,56.98,57.14,470080.0,53.1558,53.2023,52.9699,53.1186,470080.0
2022-03-14 12:30:00,57.17,57.3,56.85,56.88,330080.0,53.1465,53.2674,52.849,52.8769,330080.0
2022-03-14 13:00:00,56.87,57.0,56.7,56.72,599760.0,52.8676,52.9885,52.7096,52.7282,599760.0
2022-03-14 13:30:00,56.74,56.95,56.52,56.84,614090.0,52.7468,52.942,52.5423,52.8397,614090.0
2022-03-14 14:00:00,56.83,56.91,56.48,56.54,601010.0,52.8304,52.9048,52.5051,52.5609,601010.0
2022-03-14 14:30:00,56.54,56.91,56.5,56.88,482520.0,52.5609,52.9048,52.5237,52.8769,482520.0
2022-03-14 15:00:00,56.86,57.15,56.85,57.02,704060.0,52.8583,53.1279,52.849,53.0071,704060.0
2022-03-14 15:30:00,57.02,57.14,56.74,56.81,2242260.0,53.0071,53.1186,52.7468,52.8118,2242260.0
2022-03-15 09:30:00,57.73,58.89,57.5,58.84,1313830.0,53.6671,54.7455,53.4533,54.699,1313830.0
2022-03-15 10:00:00,58.87,59.1,58.49,59.07,732310.0,54.7269,54.9407,54.3736,54.9128,732310.0
2022-03-15 10:30:00,59.1,59.35,58.81,58.92,633050.0,54.9407,55.1731,54.6711,54.7734,633050.0
2022-03-15 11:00:00,58.97,59.37,58.82,59.35,639360.0,54.8198,55.1917,54.6804,55.1731,639360.0
2022-03-15 11:30:00,59.37,59.68,59.12,59.19,553980.0,55.1917,55.4799,54.9593,55.0244,553980.0
2022-03-15 12:00:00,59.23,59.47,59.11,59.45,304290.0,55.0615,55.2846,54.95,55.2661,304290.0
2022-03-15 12:30:00,59.44,59.45,59.07,59.26,445850.0,55.2568,55.2661,54.9128,55.0894,445850.0
2022-03-15 13:00:00,59.29,59.44,59.01,59.01,390390.0,55.1173,55.2568,54.857,54.857,390390.0
2022-03-15 13:30:00,59.04,59.13,58.88,59.07,480360.0,54.8849,54.9686,54.7362,54.9128,480360.0
2022-03-15 14:00:00,59.07,59.07,58.76,58.91,490860.0,54.9128,54.9128,54.6246,54.7641,490860.0
2022-03-15 14:30:00,58.85,59.13,58.8,59.1,297480.0,54.7083,54.9686,54.6618,54.9407,297480.0
2022-03-15 15:00:00,59.06,59.52,59.02,59.38,626340.0,54.9035,55.3311,54.8663,55.201,626340.0
2022-03-15 15:30:00,59.39,59.53,59.17,59.25,2280960.0,55.2103,55.3404,55.0058,55.0801,2280960.0
2022-03-16 09:30:00,59.67,60.03,59.12,59.97,1718340.0,55.4706,55.8052,54.9593,55.7495,1718340.0
2022-03-16 10:00:00,60.0,60.69,59.98,60.4,838480.0,55.7773,56.4188,55.7588,56.1492,838480.0
2022-03-16 10:30:00,60.32,60.61,60.07,60.24,561860.0,56.0748,56.3444,55.8424,56.0005,561860.0
2022-03-16 11:00:00,60.27,60.29,59.76,59.84,316210.0,56.0283,56.0469,55.5542,55.6286,316210.0
2022-03-16 11:30:00,59.9,59.93,59.55,59.7,474180.0,55.6844,55.7123,55.359,55.4985,474180.0
2022-03-16 12:00:00,59.7,59.8,59.64,59.73,275780.0,55.4985,55.5914,55.4427,55.5263,275780.0
2022-03-16 12:30:00,59.76,59.97,59.46,59.55,439550.0,55.5542,55.7495,55.2753,55.359,439550.0
2022-03-16 13:00:00,59.56,59.63,59.09,59.27,244810.0,55.3683,55.4334,54.9314,55.0987,244810.0
2022-03-16 13:30:00,59.3,59.57,59.26,59.43,780070.0,55.1266,55.3776,55.0894,55.2475,780070.0
2022-03-16 14:00:00,59.4,59.41,58.66,58.69,763760.0,55.2196,55.2289,54.5317,54.5595,763760.0
2022-03-16 14:30:00,58.67,59.85,58.41,59.77,915160.0,54.5409,55.6379,54.2992,55.5635,915160.0
2022-03-16 15:00:00,59.71,60.17,59.51,60.07,789300.0,55.5078,55.9354,55.3218,55.8424,789300.0
2022-03-16 15:30:00,60.1,60.77,59.96,60.71,2490010.0,55.8703,56.4932,55.7402,56.4374,2490010.0
2022-03-17 09:30:00,60.55,60.7,60.09,60.69,806780.0,56.2886,56.4281,55.861,56.4188,806780.0
2022-03-17 10:00:00,60.62,60.64,60.39,60.55,475860.0,56.3537,56.3723,56.1399,56.2886,475860.0
2022-03-17 10:30:00,60.56,60.56,60.0,60.12,296570.0,56.2979,56.2979,55.7773,55.8889,296570.0
2022-03-17 11:00:00,60.12,60.29,59.97,60.12,230320.0,55.8889,56.0469,55.7495,55.8889,230320.0
2022-03-17 11:30:00,60.12,60.25,59.91,60.08,270400.0,55.8889,56.0098,55.6937,55.8517,270400.0
2022-03-17 12:00:00,60.05,60.15,59.87,60.08,287900.0,55.8238,55.9168,55.6565,55.8517,287900.0
2022-03-17 12:30:00,60.07,60.1,59.95,60.05,221530.0,55.8424,55.8703,55.7309,55.8238,221530.0
2022-03-17 13:00:00,60.04,60.34,59.92,60.31,409770.0,55.8145,56.0934,55.703,56.0655,409770.0
2022-03-17 13:30:00,60.31,60.51,60.26,60.26,253400.0,56.0655,56.2515,56.019,56.019,253400.0
2022-03-17 14:00:00,60.27,60.32,59.87,59.87,499700.0,56.0283,56.0748,55.6565,55.6565,499700.0
2022-03-17 14:30:00,59.89,60.1,59.89,60.05,348700.0,55.6751,55.8703,55.6751,55.8238,348700.0
2022-03-17 15:00:00,60.05,60.11,59.76,60.07,420600.0,55.8238,55.8796,55.5542,55.8424,420600.0
2022-03-17 15:30:00,60.09,60.3,59.99,60.29,2384190.0,55.861,56.0562,55.768,56.0469,2384190.0
2022-03-18 09:30:00,60.37,60.4,59.6,60.17,4863510.0,56.1213,56.1492,55.4055,55.9354,4863510.0
2022-03-18 10:00:00,60.19,60.55,60.06,60.36,871990.0,55.954,56.2886,55.8331,56.112,871990.0
2022-03-18 10:30:00,60.36,60.59,60.01,60.58,556000.0,56.112,56.3258,55.7866,56.3165,556000.0
2022-03-18 11:00:00,60.59,60.95,60.59,60.76,628780.0,56.3258,56.6605,56.3258,56.4839,628780.0
2022-03-18 11:30:00,60.77,60.86,60.52,60.55,516030.0,56.4932,56.5768,56.2607,56.2886,516030.0
2022-03-18 12:00:00,60.53,60.85,60.45,60.82,436640.0,56.27,56.5675,56.1957,56.5396,436640.0
2022-03-18 12:30:00,60.84,60.96,60.77,60.8,387750.0,56.5582,56.6698,56.4932,56.521,387750.0
2022-03-18 13:00:00,60.8,60.89,60.63,60.84,362590.0,56.521,56.6047,56.363,56.5582,362590.0
2022-03-18 13:30:00,60.85,60.89,60.68,60.75,317260.0,56.5675,56.6047,56.4095,56.4746,317260.0
2022-03-18 14:00:00,60.75,60.83,60.63,60.78,263870.0,56.4746,56.5489,56.363,56.5025,263870.0
2022-03-18 14:30:00,60.8,60.85,60.67,60.74,254870.0,56.521,56.5675,56.4002,56.4653,254870.0
2022-03-18 15:00:00,60.74,61.08,60.71,61.08,627880.0,56.4653,56.7813,56.4374,56.7813,627880.0
2022-03-18 15:30:00,61.07,61.32,60.79,61.08,2642540.0,56.772,57.0044,56.5117,56.7813,2642540.0
2022-03-21 09:30:00,60.49,60.56,59.35,59.48,1642110.0,56.6163,56.6818,55.5493,55.671,1642110.0
2022-03-21 10:00:00,59.47,59.6,59.21,59.25,964120.0,55.6616,55.7833,55.4183,55.4557,964120.0
2022-03-21 10:30:00,59.27,59.83,59.24,59.79,905530.0,55.4744,55.9986,55.4463,55.9611,905530.0
2022-03-21 11:00:00,59.79,60.07,59.73,60.02,974970.0,55.9611,56.2232,55.905,56.1764,974970.0
2022-03-21 11:30:00,60.05,60.19,59.86,60.08,570810.0,56.2045,56.3355,56.0266,56.2325,570810.0
2022-03-21 12:00:00,60.11,60.13,59.82,59.95,313480.0,56.2606,56.2793,55.9892,56.1109,313480.0
2022-03-21 12:30:00,59.94,59.95,59.23,59.26,523840.0,56.1015,56.1109,55.437,55.4651,523840.0
2022-03-21 13:00:00,59.26,59.32,58.93,59.01,759430.0,55.4651,55.5212,55.1562,55.2311,759430.0
2022-03-21 13:30:00,58.99,59.16,58.89,59.09,463040.0,55.2124,55.3715,55.1188,55.3059,463040.0
2022-03-21 14:00:00,59.11,59.56,58.98,59.55,343980.0,55.3247,55.7458,55.203,55.7365,343980.0
2022-03-21 14:30:00,59.57,59.68,59.35,59.35,247940.0,55.7552,55.8582,55.5493,55.5493,247940.0
2022-03-21 15:00:00,59.35,59.67,59.35,59.59,328640.0,55.5493,55.8488,55.5493,55.7739,328640.0
2022-03-21 15:30:00,59.62,60.15,59.54,60.14,1326760.0,55.802,56.2981,55.7271,56.2887,1326760.0
2022-03-22 09:30:00,60.17,60.42,59.93,60.14,702070.0,56.3168,56.5508,56.0922,56.2887,702070.0
2022-03-22 10:00:00,60.15,60.98,60.13,60.94,899900.0,56.2981,57.0749,56.2793,57.0375,899900.0
2022-03-22 10:30:00,60.95,61.2,60.94,60.99,418630.0,57.0468,57.2808,57.0375,57.0843,418630.0
2022-03-22 11:00:00,60.99,61.35,60.85,61.24,375650.0,57.0843,57.4212,56.9532,57.3183,375650.0
2022-03-22 11:30:00,61.23,61.23,60.97,61.04,277350.0,57.3089,57.3089,57.0656,57.1311,277350.0
2022-03-22 12:00:00,61.04,61.05,60.83,60.86,258400.0,57.1311,57.1404,56.9345,56.9626,258400.0
2022-03-22 12:30:00,60.87,60.97,60.75,60.96,222020.0,56.972,57.0656,56.8596,57.0562,222020.0
2022-03-22 13:00:00,60.92,61.05,60.82,60.88,206350.0,57.0188,57.1404,56.9252,56.9813,206350.0
2022-03-22 13:30:00,60.88,61.07,60.88,61.02,173980.0,56.9813,57.1592,56.9813,57.1124,173980.0
2022-03-22 14:00:00,61.01,61.16,60.83,60.92,185390.0,57.103,57.2434,56.9345,57.0188,185390.0
2022-03-22 14:30:00,60.92,61.03,60.74,61.0,179580.0,57.0188,57.1217,56.8503,57.0936,179580.0
2022-03-22 15:00:00,61.02,61.19,60.97,61.04,354240.0,57.1124,57.2715,57.0656,57.1311,354240.0
2022-03-22 15:30:00,61.04,61.27,61.03,61.11,1227410.0,57.1311,57.3463,57.1217,57.1966,1227410.0
2022-03-23 09:30:00,60.8,60.88,60.23,60.32,640060.0,56.9064,56.9813,56.3729,56.4572,640060.0
2022-03-23 10:00:00,60.32,60.75,60.23,60.63,301740.0,56.4572,56.8596,56.3729,56.7473,301740.0
2022-03-23 10:30:00,60.68,60.78,60.46,60.78,235240.0,56.7941,56.8877,56.5882,56.8877,235240.0
2022-03-23 11:00:00,60.77,60.98,60.67,60.81,152370.0,56.8784,57.0749,56.7848,56.9158,152370.0
2022-03-23 11:30:00,60.82,61.04,60.74,61.02,266850.0,56.9252,57.1311,56.8503,57.1124,266850.0
2022-03-23 12:00:00,61.04,61.14,60.67,60.9,386240.0,57.1311,57.2247,56.7848,57.0,386240.0
2022-03-23 12:30:00,60.94,60.96,60.7,60.82,160670.0,57.0375,57.0562,56.8128,56.9252,160670.0
2022-03-23 13:00:00,60.79,60.81,60.37,60.37,135200.0,56.8971,56.9158,56.504,56.504,135200.0
2022-03-23 13:30:00,60.34,60.47,60.2,60.29,253210.0,56.4759,56.5976,56.3449,56.4291,253210.0
2022-03-23 14:00:00,60.29,60.32,60.0,60.26,180240.0,56.4291,56.4572,56.1577,56.401,180240.0
2022-03-23 14:30:00,60.27,60.38,60.19,60.26,211800.0,56.4104,56.5133,56.3355,56.401,211800.0
2022-03-23 15:00:00,60.23,60.34,60.06,60.17,272200.0,56.3729,56.4759,56.2138,56.3168,272200.0
2022-03-23 15:30:00,60.15,60.35,59.92,59.93,1084070.0,56.2981,56.4853,56.0828,56.0922,1084070.0
2022-03-24 09:30:00,60.66,60.72,60.2,60.46,624160.0,56.7754,56.8316,56.3449,56.5882,624160.0
2022-03-24 10:00:00,60.48,60.72,60.34,60.47,293560.0,56.6069,56.8316,56.4759,56.5976,293560.0
2022-03-24 10:30:00,60.46,60.95,60.41,60.87,381060.0,56.5882,57.0468,56.5414,56.972,381060.0
2022-03-24 11:00:00,60.87,61.5,60.87,61.47,588140.0,56.972,57.5616,56.972,57.5335,588140.0
2022-03-24 11:30:00,61.5,62.06,61.5,62.03,1535480.0,57.5616,58.0858,57.5616,58.0577,1535480.0
2022-03-24 12:00:00,62.04,62.18,61.92,62.02,753540.0,58.067,58.1981,57.9547,58.0483,753540.0
2022-03-24 12:30:00,62.02,62.28,61.95,62.21,516390.0,58.0483,58.2917,57.9828,58.2261,516390.0
2022-03-24 13:00:00,62.2,62.45,62.18,62.43,422600.0,58.2168,58.4508,58.1981,58.4321,422600.0
2022-03-24 13:30:00,62.44,62.61,62.38,62.59,634110.0,58.4414,58.6005,58.3853,58.5818,634110.0
2022-03-24 14:00:00,62.57,62.72,62.32,62.39,883450.0,58.5631,58.7035,58.3291,58.3946,883450.0
2022-03-24 14:30:00,62.39,62.4,62.07,62.16,481270.0,58.3946,58.404,58.0951,58.1793,481270.0
2022-03-24 15:00:00,62.15,62.4,62.06,62.38,889380.0,58.17,58.404,58.0858,58.3853,889380.0
2022-03-24 15:30:00,62.42,62.7,62.23,62.67,1868050.0,58.4227,58.6848,58.2449,58.6567,1868050.0
2022-03-25 09:30:00,62.71,62.89,62.33,62.54,1173200.0,58.6941,58.8626,58.3385,58.535,1173200.0
2022-03-25 10:00:00,62.58,62.85,62.42,62.67,428920.0,58.5725,58.8252,58.4227,58.6567,428920.0
2022-03-25 10:30:00,62.72,63.04,62.66,62.72,491740.0,58.7035,59.003,58.6473,58.7035,491740.0
2022-03-25 11:00:00,62.76,62.76,62.01,62.07,490530.0,58.7409,58.7409,58.039,58.0951,490530.0
2022-03-25 11:30:00,62.07,62.3,62.01,62.29,320030.0,58.0951,58.3104,58.039,58.301,320030.0
2022-03-25 12:00:00,62.32,62.43,62.24,62.28,280570.0,58.3291,58.4321,58.2542,58.2917,280570.0
2022-03-25 12:30:00,62.33,62.42,62.13,62.29,144990.0,58.3385,58.4227,58.1513,58.301,144990.0
2022-03-25 13:00:00,62.24,62.5,62.22,62.33,192970.0,58.2542,58.4976,58.2355,58.3385,192970.0
2022-03-25 13:30:00,62.32,62.62,62.25,62.59,200040.0,58.3291,58.6099,58.2636,58.5818,200040.0
2022-03-25 14:00:00,62.59,62.9,62.59,62.85,282950.0,58.5818,58.872,58.5818,58.8252,282950.0
2022-03-25 14:30:00,62.87,62.93,62.67,62.68,256540.0,58.8439,58.9,58.6567,58.666,256540.0
2022-03-25 15:00:00,62.69,62.71,62.28,62.3,335230.0,58.6754,58.6941,58.2917,58.3104,335230.0
2022-03-25 15:30:00,62.31,62.95,62.23,62.94,1303560.0,58.3197,58.9188,58.2449,58.9094,1303560.0
2022-03-28 09:30:00,62.47,62.98,62.38,62.65,866040.0,58.4695,58.9468,58.3853,58.638,866040.0
2022-03-28 10:00:00,62.71,62.71,62.16,62.43,301240.0,58.6941,58.6941,58.1793,58.4321,301240.0
2022-03-28 10:30:00,62.42,62.48,62.23,62.33,292720.0,58.4227,58.4789,58.2449,58.3385,292720.0
2022-03-28 11:00:00,62.34,62.45,62.05,62.09,347000.0,58.3478,58.4508,58.0764,58.1138,347000.0
2022-03-28 11:30:00,62.09,62.09,61.69,61.76,350040.0,58.1138,58.1138,57.7394,57.805,350040.0
2022-03-28 12:00:00,61.75,61.89,61.58,61.65,342950.0,57.7956,57.9266,57.6365,57.702,342950.0
2022-03-28 12:30:00,61.64,62.01,61.62,61.97,256380.0,57.6926,58.039,57.6739,58.0015,256380.0
2022-03-28 13:00:00,61.99,62.31,61.95,62.19,176790.0,58.0202,58.3197,57.9828,58.2074,176790.0
2022-03-28 13:30:00,62.24,62.4,62.21,62.38,240780.0,58.2542,58.404,58.2261,58.3853,240780.0
2022-03-28 14:00:00,62.42,62.55,62.37,62.54,343310.0,58.4227,58.5444,58.3759,58.535,343310.0
2022-03-28 14:30:00,62.52,62.75,62.46,62.75,259260.0,58.5163,58.7316,58.4601,58.7316,259260.0
2022-03-28 15:00:00,62.76,63.06,62.72,63.06,555210.0,58.7409,59.0217,58.7035,59.0217,555210.0
2022-03-28 15:30:00,63.06,63.33,62.98,63.32,1634710.0,59.0217,59.2744,58.9468,59.2651,1634710.0
2022-03-29 09:30:00,63.91,64.53,63.65,63.68,1457560.0,59.8173,60.3976,59.5739,59.602,1457560.0
2022-03-29 10:00:00,63.72,63.81,63.07,63.28,676610.0,59.6394,59.7237,59.0311,59.2276,676610.0
2022-03-29 10:30:00,63.29,63.43,63.0,63.34,499330.0,59.237,59.368,58.9656,59.2838,499330.0
2022-03-29 11:00:00,63.34,63.36,63.0,63.29,298820.0,59.2838,59.3025,58.9656,59.237,298820.0
2022-03-29 11:30:00,63.26,63.43,63.22,63.36,798550.0,59.2089,59.368,59.1715,59.3025,798550.0
2022-03-29 12:00:00,63.36,63.4,63.06,63.24,967460.0,59.3025,59.3399,59.0217,59.1902,967460.0
2022-03-29 12:30:00,63.24,63.3,63.05,63.29,375290.0,59.1902,59.2463,59.0124,59.237,375290.0
2022-03-29 13:00:00,63.26,63.26,63.01,63.21,419620.0,59.2089,59.2089,58.9749,59.1621,419620.0
2022-03-29 13:30:00,63.24,63.65,63.24,63.63,411730.0,59.1902,59.5739,59.1902,59.5552,411730.0
2022-03-29 14:00:00,63.64,63.69,63.49,63.6,289430.0,59.5646,59.6114,59.4242,59.5271,289430.0
2022-03-29 14:30:00,63.58,63.83,63.58,63.82,416270.0,59.5084,59.7424,59.5084,59.733,416270.0
2022-03-29 15:00:00,63.82,64.06,63.75,64.05,760730.0,59.733,59.9577,59.6675,59.9483,760730.0
2022-03-29 15:30:00,64.05,64.2,63.92,64.2,2086530.0,59.9483,60.0887,59.8266,60.0887,2086530.0
2022-03-30 09:30:00,63.94,64.43,63.43,63.72,1095940.0,59.8454,60.304,59.368,59.6394,1095940.0
2022-03-30 10:00:00,63.75,63.9,63.62,63.88,307370.0,59.6675,59.8079,59.5459,59.7892,307370.0
2022-03-30 10:30:00,63.86,64.1,63.64,63.64,335800.0,59.7705,59.9951,59.5646,59.5646,335800.0
2022-03-30 11:00:00,63.63,63.65,63.34,63.62,440390.0,59.5552,59.5739,59.2838,59.5459,440390.0
2022-03-30 11:30:00,63.63,63.79,63.53,63.65,545280.0,59.5552,59.705,59.4616,59.5739,545280.0
2022-03-30 12:00:00,63.65,63.74,63.58,63.66,244840.0,59.5739,59.6582,59.5084,59.5833,244840.0
2022-03-30 12:30:00,63.66,63.92,63.61,63.87,143240.0,59.5833,59.8266,59.5365,59.7798,143240.0
2022-03-30 13:00:00,63.84,63.87,63.65,63.67,274130.0,59.7518,59.7798,59.5739,59.5927,274130.0
2022-03-30 13:30:00,63.67,64.04,63.65,63.92,516660.0,59.5927,59.939,59.5739,59.8266,516660.0
2022-03-30 14:00:00,63.95,64.07,63.6,63.66,326040.0,59.8547,59.967,59.5271,59.5833,326040.0
2022-03-30 14:30:00,63.66,63.74,63.26,63.27,345800.0,59.5833,59.6582,59.2089,59.2183,345800.0
2022-03-30 15:00:00,63.3,63.3,62.73,62.88,996050.0,59.2463,59.2463,58.7128,58.8532,996050.0
2022-03-30 15:30:00,62.87,63.2,62.8,63.14,1300740.0,58.8439,59.1527,58.7784,59.0966,1300740.0
2022-03-31 09:30:00,63.05,63.37,62.8,63.2,794260.0,59.0124,59.3119,58.7784,59.1527,794260.0
2022-03-31 10:00:00,63.09,63.69,63.0,63.63,360260.0,59.0498,59.6114,58.9656,59.5552,360260.0
2022-03-31 10:30:00,63.62,63.9,63.52,63.69,655540.0,59.5459,59.8079,59.4523,59.6114,655540.0
2022-03-31 11:00:00,63.69,63.82,63.53,63.76,199260.0,59.6114,59.733,59.4616,59.6769,199260.0
2022-03-31 11:30:00,63.76,63.9,63.71,63.85,539260.0,59.6769,59.8079,59.6301,59.7611,539260.0
2022-03-31 12:00:00,63.84,63.85,63.57,63.62,186210.0,59.7518,59.7611,59.4991,59.5459,186210.0
2022-03-31 12:30:00,63.62,63.7,63.48,63.48,128170.0,59.5459,59.6207,59.4148,59.4148,128170.0
2022-03-31 13:00:00,63.5,63.61,63.37,63.58,235360.0,59.4335,59.5365,59.3119,59.5084,235360.0
2022-03-31 13:30:00,63.57,63.66,63.48,63.51,195660.0,59.4991,59.5833,59.4148,59.4429,195660.0
2022-03-31 14:00:00,63.49,63.49,63.27,63.4,307160.0,59.4242,59.4242,59.2183,59.3399,307160.0
2022-03-31 14:30:00,63.39,63.62,63.35,63.62,123560.0,59.3306,59.5459,59.2931,59.5459,123560.0
2022-03-31 15:00:00,63.64,63.85,63.42,63.52,368080.0,59.5646,59.7611,59.3587,59.4523,368080.0
2022-03-31 15:30:00,63.52,63.58,62.95,62.95,2730010.0,59.4523,59.5084,58.9188,58.9188,2730010.0
2022-04-01 09:30:00,63.17,63.46,62.88,63.14,815240.0,59.1247,59.3961,58.8532,59.0966,815240.0
2022-04-01 10:00:00,63.1,63.15,62.75,62.9,455120.0,59.0592,59.106,58.7316,58.872,455120.0
2022-04-01 10:30:00,62.94,63.1,62.82,62.88,227970.0,58.9094,59.0592,58.7971,58.8532,227970.0
2022-04-01 11:00:00,62.85,62.9,62.42,62.43,419860.0,58.8252,58.872,58.4227,58.4321,419860.0
2022-04-01 11:30:00,62.45,62.47,62.04,62.16,271980.0,58.4508,58.4695,58.067,58.1793,271980.0
2022-04-01 12:00:00,62.15,62.26,61.97,62.25,367560.0,58.17,58.2729,58.0015,58.2636,367560.0
2022-04-01 12:30:00,62.23,62.23,61.87,61.89,341330.0,58.2449,58.2449,57.9079,57.9266,341330.0
2022-04-01 13:00:00,61.9,62.04,61.87,61.89,373730.0,57.936,58.067,57.9079,57.9266,373730.0
2022-04-01 13:30:00,61.9,62.16,61.89,61.92,443380.0,57.936,58.1793,57.9266,57.9547,443380.0
2022-04-01 14:00:00,61.92,62.42,61.89,62.42,312530.0,57.9547,58.4227,57.9266,58.4227,312530.0
2022-04-01 14:30:00,62.45,62.55,62.28,62.29,234360.0,58.4508,58.5444,58.2917,58.301,234360.0
2022-04-01 15:00:00,62.3,62.51,62.14,62.22,266890.0,58.3104,58.5069,58.1606,58.2355,266890.0
2022-04-01 15:30:00,62.2,62.76,62.09,62.71,1226330.0,58.2168,58.7409,58.1138,58.6941,1226330.0
2022-04-04 09:30:00,62.64,63.41,62.45,63.29,816910.0,58.6286,59.3493,58.4508,59.237,816910.0
2022-04-04 10:00:00,63.31,63.35,63.04,63.1,380910.0,59.2557,59.2931,59.003,59.0592,380910.0
2022-04-04 10:30:00,63.11,63.19,62.96,63.06,323460.0,59.0685,59.1434,58.9281,59.0217,323460.0
2022-04-04 11:00:00,63.01,63.24,63.01,63.19,215350.0,58.9749,59.1902,58.9749,59.1434,215350.0
2022-04-04 11:30:00,63.2,63.48,63.17,63.37,351690.0,59.1527,59.4148,59.1247,59.3119,351690.0
2022-04-04 12:00:00,63.37,63.38,63.17,63.18,208750.0,59.3119,59.3212,59.1247,59.134,208750.0
2022-04-04 12:30:00,63.19,63.32,63.12,63.14,163000.0,59.1434,59.2651,59.0779,59.0966,163000.0
2022-04-04 13:00:00,63.12,63.15,63.03,63.07,139820.0,59.0779,59.106,58.9936,59.0311,139820.0
2022-04-04 13:30:00,63.07,63.21,63.05,63.16,163060.0,59.0311,59.1621,59.0124,59.1153,163060.0
2022-04-04 14:00:00,63.14,63.17,63.0,63.08,151390.0,59.0966,59.1247,58.9656,59.0404,151390.0
2022-04-04 14:30:00,63.1,63.29,63.09,63.26,287960.0,59.0592,59.237,59.0498,59.2089,287960.0
2022-04-04 15:00:00,63.24,63.48,63.21,63.42,549040.0,59.1902,59.4148,59.1621,59.3587,549040.0
2022-04-04 15:30:00,63.42,63.67,63.33,63.49,1270840.0,59.3587,59.5927,59.2744,59.4242,1270840.0
2022-04-05 09:30:00,63.11,63.23,62.28,62.43,645180.0,59.0685,59.1808,58.2917,58.4321,645180.0
2022-04-05 10:00:00,62.4,62.52,61.71,61.93,599420.0,58.404,58.5163,57.7582,57.9641,599420.0
2022-04-05 10:30:00,61.94,61.96,61.69,61.8,294930.0,57.9734,57.9922,57.7394,57.8424,294930.0
2022-04-05 11:00:00,61.8,61.9,61.37,61.44,799890.0,57.8424,57.936,57.4399,57.5055,799890.0
2022-04-05 11:30:00,61.42,61.58,61.33,61.44,250520.0,57.4867,57.6365,57.4025,57.5055,250520.0
2022-04-05 12:00:00,61.45,61.64,61.39,61.44,307710.0,57.5148,57.6926,57.4587,57.5055,307710.0
2022-04-05 12:30:00,61.42,61.83,61.4,61.83,258830.0,57.4867,57.8705,57.468,57.8705,258830.0
2022-04-05 13:00:00,61.86,62.05,61.81,61.85,146340.0,57.8986,58.0764,57.8518,57.8892,146340.0
2022-04-05 13:30:00,61.88,61.89,61.65,61.71,200670.0,57.9173,57.9266,57.702,57.7582,200670.0
2022-04-05 14:00:00,61.76,61.98,61.7,61.83,194090.0,57.805,58.0109,57.7488,57.8705,194090.0
2022-04-05 14:30:00,61.82,61.89,61.71,61.73,182580.0,57.8611,57.9266,57.7582,57.7769,182580.0
2022-04-05 15:00:00,61.77,61.84,61.43,61.51,411140.0,57.8143,57.8798,57.4961,57.571,411140.0
2022-04-05 15:30:00,61.5,61.52,61.3,61.43,1620000.0,57.5616,57.5803,57.3744,57.4961,1620000.0
2022-04-06 09:30:00,60.21,60.5,59.61,59.65,1678620.0,56.3542,56.6257,55.7926,55.8301,1678620.0
2022-04-06 10:00:00,59.67,60.33,59.38,60.12,721040.0,55.8488,56.4665,55.5774,56.27,721040.0
2022-04-06 10:30:00,60.13,60.51,60.11,60.29,410740.0,56.2793,56.635,56.2606,56.4291,410740.0
2022-04-06 11:00:00,60.28,60.49,60.17,60.28,508540.0,56.4197,56.6163,56.3168,56.4197,508540.0
2022-04-06 11:30:00,60.3,60.44,60.1,60.26,268390.0,56.4385,56.5695,56.2513,56.401,268390.0
2022-04-06 12:00:00,60.31,60.36,60.16,60.21,219480.0,56.4478,56.4946,56.3074,56.3542,219480.0
2022-04-06 12:30:00,60.21,60.33,60.12,60.13,367370.0,56.3542,56.4665,56.27,56.2793,367370.0
2022-04-06 13:00:00,60.13,60.31,60.1,60.31,641180.0,56.2793,56.4478,56.2513,56.4478,641180.0
2022-04-06 13:30:00,60.31,60.6,60.26,60.43,748100.0,56.4478,56.7192,56.401,56.5601,748100.0
2022-04-06 14:00:00,60.43,60.91,59.97,60.21,698500.0,56.5601,57.0094,56.1296,56.3542,698500.0
2022-04-06 14:30:00,60.23,60.88,60.21,60.82,243030.0,56.3729,56.9813,56.3542,56.9252,243030.0
2022-04-06 15:00:00,60.82,61.16,60.32,60.35,488140.0,56.9252,57.2434,56.4572,56.4853,488140.0
2022-04-06 15:30:00,60.32,60.59,60.15,60.16,1703590.0,56.4572,56.7099,56.2981,56.3074,1703590.0
2022-04-07 09:30:00,60.01,60.4,59.8,60.34,1322470.0,56.167,56.5321,55.9705,56.4759,1322470.0
2022-04-07 10:00:00,60.32,60.43,60.01,60.1,735920.0,56.4572,56.5601,56.167,56.2513,735920.0
2022-04-07 10:30:00,60.11,60.26,59.7,59.9,639060.0,56.2606,56.401,55.8769,56.0641,639060.0
2022-04-07 11:00:00,59.91,60.09,59.63,59.68,294610.0,56.0734,56.2419,55.8114,55.8582,294610.0
2022-04-07 11:30:00,59.68,59.68,59.46,59.51,261630.0,55.8582,55.8582,55.6523,55.6991,261630.0
2022-04-07 12:00:00,59.54,59.72,59.49,59.57,211190.0,55.7271,55.8956,55.6803,55.7552,211190.0
2022-04-07 12:30:00,59.53,59.59,59.32,59.5,295100.0,55.7178,55.7739,55.5212,55.6897,295100.0
2022-04-07 13:00:00,59.48,59.94,59.45,59.83,493840.0,55.671,56.1015,55.6429,55.9986,493840.0
2022-04-07 13:30:00,59.85,60.1,59.8,60.05,538940.0,56.0173,56.2513,55.9705,56.2045,538940.0
2022-04-07 14:00:00,60.03,60.22,59.96,60.03,425040.0,56.1858,56.3636,56.1202,56.1858,425040.0
2022-04-07 14:30:00,60.03,60.42,59.98,60.4,370960.0,56.1858,56.5508,56.139,56.5321,370960.0
2022-04-07 15:00:00,60.37,60.68,60.34,60.54,475010.0,56.504,56.7941,56.4759,56.6631,475010.0
2022-04-07 15:30:00,60.54,60.77,60.27,60.27,1222480.0,56.6631,56.8784,56.4104,56.4104,1222480.0
2022-04-08 09:30:00,59.76,59.86,58.93,59.11,995460.0,55.933,56.0266,55.1562,55.3247,995460.0
2022-04-08 10:00:00,59.11,59.21,58.83,59.07,553650.0,55.3247,55.4183,55.0626,55.2872,553650.0
2022-04-08 10:30:00,59.07,59.53,59.0,59.53,360380.0,55.2872,55.7178,55.2217,55.7178,360380.0
2022-04-08 11:00:00,59.52,59.61,59.08,59.13,352150.0,55.7084,55.7926,55.2966,55.3434,352150.0
2022-04-08 11:30:00,59.13,59.18,58.94,59.07,317460.0,55.3434,55.3902,55.1656,55.2872,317460.0
2022-04-08 12:00:00,59.08,59.34,59.07,59.25,424020.0,55.2966,55.5399,55.2872,55.4557,424020.0
2022-04-08 12:30:00,59.27,59.29,59.16,59.25,374600.0,55.4744,55.4931,55.3715,55.4557,374600.0
2022-04-08 13:00:00,59.22,59.24,58.99,59.05,276880.0,55.4276,55.4463,55.2124,55.2685,276880.0
2022-04-08 13:30:00,59.06,59.11,58.99,59.05,343010.0,55.2779,55.3247,55.2124,55.2685,343010.0
2022-04-08 14:00:00,59.02,59.09,58.75,58.8,432560.0,55.2404,55.3059,54.9877,55.0345,432560.0
2022-04-08 14:30:00,58.78,59.01,58.67,58.87,801600.0,55.0158,55.2311,54.9128,55.1,801600.0
2022-04-08 15:00:00,58.86,58.99,58.79,58.86,672600.0,55.0907,55.2124,55.0252,55.0907,672600.0
2022-04-08 15:30:00,58.88,59.03,58.6,58.69,2421000.0,55.1094,55.2498,54.8473,54.9316,2421000.0
2022-04-11 09:30:00,58.24,58.88,58.11,58.48,1381420.0,54.5104,55.1094,54.3887,54.735,1381420.0
2022-04-11 10:00:00,58.48,58.72,58.27,58.4,537690.0,54.735,54.9596,54.5385,54.6601,537690.0
2022-04-11 10:30:00,58.4,58.62,58.13,58.15,634510.0,54.6601,54.866,54.4074,54.4261,634510.0
2022-04-11 11:00:00,58.13,58.33,58.13,58.31,398110.0,54.4074,54.5946,54.4074,54.5759,398110.0
2022-04-11 11:30:00,58.28,58.58,58.28,58.52,242270.0,54.5478,54.8286,54.5478,54.7725,242270.0
2022-04-11 12:00:00,58.48,58.59,58.39,58.54,228820.0,54.735,54.838,54.6508,54.7912,228820.0
2022-04-11 12:30:00,58.54,58.77,58.53,58.73,359400.0,54.7912,55.0064,54.7818,54.969,359400.0
2022-04-11 13:00:00,58.75,58.93,58.55,58.57,777340.0,54.9877,55.1562,54.8005,54.8192,777340.0
2022-04-11 13:30:00,58.58,58.63,58.45,58.48,710530.0,54.8286,54.8754,54.7069,54.735,710530.0
2022-04-11 14:00:00,58.5,58.51,58.29,58.3,518230.0,54.7537,54.7631,54.5572,54.5665,518230.0
2022-04-11 14:30:00,58.28,58.6,58.25,58.58,857870.0,54.5478,54.8473,54.5197,54.8286,857870.0
2022-04-11 15:00:00,58.59,58.61,58.37,58.39,410270.0,54.838,54.8567,54.6321,54.6508,410270.0
2022-04-11 15:30:00,58.39,58.41,57.94,58.1,2175360.0,54.6508,54.6695,54.2296,54.3793,2175360.0
2022-04-12 09:30:00,58.88,59.86,58.88,59.68,1155640.0,55.1094,56.0266,55.1094,55.8582,1155640.0
2022-04-12 10:00:00,59.69,59.69,59.1,59.19,433110.0,55.8675,55.8675,55.3153,55.3995,433110.0
2022-04-12 10:30:00,59.19,59.24,58.8,59.02,520690.0,55.3995,55.4463,55.0345,55.2404,520690.0
2022-04-12 11:00:00,58.97,59.32,58.79,59.26,301690.0,55.1936,55.5212,55.0252,55.4651,301690.0
2022-04-12 11:30:00,59.31,59.36,59.14,59.19,295760.0,55.5119,55.5587,55.3527,55.3995,295760.0
2022-04-12 12:00:00,59.19,59.2,58.92,58.93,452220.0,55.3995,55.4089,55.1468,55.1562,452220.0
2022-04-12 12:30:00,58.93,59.17,58.91,59.1,273930.0,55.1562,55.3808,55.1375,55.3153,273930.0
2022-04-12 13:00:00,59.12,59.23,58.95,59.03,195890.0,55.334,55.437,55.1749,55.2498,195890.0
2022-04-12 13:30:00,59.08,59.08,58.71,58.74,267650.0,55.2966,55.2966,54.9503,54.9784,267650.0
2022-04-12 14:00:00,58.72,58.87,58.43,58.46,361340.0,54.9596,55.1,54.6882,54.7163,361340.0
2022-04-12 14:30:00,58.48,58.64,58.4,58.56,281420.0,54.735,54.8848,54.6601,54.8099,281420.0
2022-04-12 15:00:00,58.55,58.57,58.24,58.3,415800.0,54.8005,54.8192,54.5104,54.5665,415800.0
2022-04-12 15:30:00,58.27,58.58,58.22,58.51,1126940.0,54.5385,54.8286,54.4917,54.7631,1126940.0
2022-04-13 09:30:00,58.85,59.45,58.6,58.88,636290.0,55.0813,55.6429,54.8473,55.1094,636290.0
2022-04-13 10:00:00,58.87,59.48,58.72,59.38,538320.0,55.1,55.671,54.9596,55.5774,538320.0
2022-04-13 10:30:00,59.41,59.5,59.09,59.19,405090.0,55.6055,55.6897,55.3059,55.3995,405090.0
2022-04-13 11:00:00,59.26,59.67,59.22,59.55,502850.0,55.4651,55.8488,55.4276,55.7365,502850.0
2022-04-13 11:30:00,59.57,59.61,59.37,59.39,344470.0,55.7552,55.7926,55.568,55.5867,344470.0
2022-04-13 12:00:00,59.35,59.51,59.25,59.4,333600.0,55.5493,55.6991,55.4557,55.5961,333600.0
2022-04-13 12:30:00,59.36,59.51,59.34,59.37,273530.0,55.5587,55.6991,55.5399,55.568,273530.0
2022-04-13 13:00:00,59.36,59.48,59.25,59.3,143840.0,55.5587,55.671,55.4557,55.5025,143840.0
2022-04-13 13:30:00,59.34,59.34,59.03,59.19,166170.0,55.5399,55.5399,55.2498,55.3995,166170.0
2022-04-13 14:00:00,59.18,59.28,59.15,59.24,167380.0,55.3902,55.4838,55.3621,55.4463,167380.0
2022-04-13 14:30:00,59.21,59.34,59.2,59.29,366130.0,55.4183,55.5399,55.4089,55.4931,366130.0
2022-04-13 15:00:00,59.28,59.42,59.17,59.42,837340.0,55.4838,55.6148,55.3808,55.6148,837340.0
2022-04-13 15:30:00,59.4,59.51,59.18,59.26,1734990.0,55.5961,55.6991,55.3902,55.4651,1734990.0
2022-04-14 09:30:00,59.5,59.73,58.67,58.67,1432150.0,55.6897,55.905,54.9128,54.9128,1432150.0
2022-04-14 10:00:00,58.7,58.78,58.19,58.53,1065420.0,54.9409,55.0158,54.4636,54.7818,1065420.0
2022-04-14 10:30:00,58.57,58.57,58.31,58.48,471480.0,54.8192,54.8192,54.5759,54.735,471480.0
2022-04-14 11:00:00,58.48,58.6,58.38,58.53,695800.0,54.735,54.8473,54.6414,54.7818,695800.0
2022-04-14 11:30:00,58.52,58.55,58.1,58.3,913670.0,54.7725,54.8005,54.3793,54.5665,913670.0
2022-04-14 12:00:00,58.28,58.33,58.07,58.15,465550.0,54.5478,54.5946,54.3513,54.4261,465550.0
2022-04-14 12:30:00,58.16,58.24,57.99,58.05,500530.0,54.4355,54.5104,54.2764,54.3325,500530.0
2022-04-14 13:00:00,58.06,58.07,57.93,57.98,1079660.0,54.3419,54.3513,54.2202,54.267,1079660.0
2022-04-14 13:30:00,57.98,58.1,57.98,58.05,788290.0,54.267,54.3793,54.267,54.3325,788290.0
2022-04-14 14:00:00,58.06,58.19,57.97,58.01,518370.0,54.3419,54.4636,54.2577,54.2951,518370.0
2022-04-14 14:30:00,58.01,58.03,57.67,57.71,431810.0,54.2951,54.3138,53.9769,54.0143,431810.0
2022-04-14 15:00:00,57.7,57.85,57.65,57.71,979130.0,54.005,54.1454,53.9582,54.0143,979130.0
2022-04-14 15:30:00,57.72,57.73,57.29,57.34,2783950.0,54.0237,54.033,53.6212,53.668,2783950.0
2022-04-18 09:30:00,57.29,58.23,57.29,58.19,1095310.0,53.6212,54.501,53.6212,54.4636,1095310.0
2022-04-18 10:00:00,58.18,58.91,58.09,58.68,639790.0,54.4542,55.1375,54.37,54.9222,639790.0
2022-04-18 10:30:00,58.69,59.1,58.61,58.86,1015950.0,54.9316,55.3153,54.8567,55.0907,1015950.0
2022-04-18 11:00:00,58.84,58.92,58.5,58.58,590200.0,55.072,55.1468,54.7537,54.8286,590200.0
2022-04-18 11:30:00,58.58,58.76,58.43,58.75,289530.0,54.8286,54.9971,54.6882,54.9877,289530.0
2022-04-18 12:00:00,58.72,58.73,58.25,58.33,383930.0,54.9596,54.969,54.5197,54.5946,383930.0
2022-04-18 12:30:00,58.3,58.54,58.29,58.5,198480.0,54.5665,54.7912,54.5572,54.7537,198480.0
2022-04-18 13:00:00,58.52,58.75,58.41,58.67,247190.0,54.7725,54.9877,54.6695,54.9128,247190.0
2022-04-18 13:30:00,58.67,59.11,58.67,59.04,473800.0,54.9128,55.3247,54.9128,55.2591,473800.0
2022-04-18 14:00:00,59.06,59.12,58.73,58.94,491720.0,55.2779,55.334,54.969,55.1656,491720.0
2022-04-18 14:30:00,58.96,59.04,58.75,58.75,412870.0,55.1843,55.2591,54.9877,54.9877,412870.0
2022-04-18 15:00:00,58.73,58.77,58.6,58.61,571270.0,54.969,55.0064,54.8473,54.8567,571270.0
2022-04-18 15:30:00,58.61,58.66,58.14,58.66,1880460.0,54.8567,54.9035,54.4168,54.9035,1880460.0
2022-04-19 09:30:00,57.94,58.89,57.94,58.89,837550.0,54.2296,55.1188,54.2296,55.1188,837550.0
2022-04-19 10:00:00,58.9,59.36,58.77,59.25,557090.0,55.1281,55.5587,55.0064,55.4557,557090.0
2022-04-19 10:30:00,59.29,59.59,59.26,59.49,609900.0,55.4931,55.7739,55.4651,55.6803,609900.0
2022-04-19 11:00:00,59.46,59.63,59.39,59.55,383710.0,55.6523,55.8114,55.5867,55.7365,383710.0
2022-04-19 11:30:00,59.53,59.65,59.45,59.52,315340.0,55.7178,55.8301,55.6429,55.7084,315340.0
2022-04-19 12:00:00,59.52,59.52,59.27,59.28,391930.0,55.7084,55.7084,55.4744,55.4838,391930.0
2022-04-19 12:30:00,59.29,59.39,59.22,59.32,278900.0,55.4931,55.5867,55.4276,55.5212,278900.0
2022-04-19 13:00:00,59.33,59.43,59.21,59.21,157060.0,55.5306,55.6242,55.4183,55.4183,157060.0
2022-04-19 13:30:00,59.26,59.45,59.22,59.38,229200.0,55.4651,55.6429,55.4276,55.5774,229200.0
2022-04-19 14:00:00,59.36,59.49,59.26,59.33,478090.0,55.5587,55.6803,55.4651,55.5306,478090.0
2022-04-19 14:30:00,59.32,59.56,59.25,59.56,320650.0,55.5212,55.7458,55.4557,55.7458,320650.0
2022-04-19 15:00:00,59.56,59.81,59.49,59.73,532360.0,55.7458,55.9798,55.6803,55.905,532360.0
2022-04-19 15:30:00,59.74,59.87,59.57,59.78,1476880.0,55.9143,56.036,55.7552,55.9518,1476880.0
2022-04-20 09:30:00,60.5,61.34,60.22,60.46,1035130.0,56.6257,57.4119,56.3636,56.5882,1035130.0
2022-04-20 10:00:00,60.39,60.76,60.25,60.71,383080.0,56.5227,56.869,56.3917,56.8222,383080.0
2022-04-20 10:30:00,60.71,60.75,60.34,60.4,321850.0,56.8222,56.8596,56.4759,56.5321,321850.0
2022-04-20 11:00:00,60.4,60.4,59.66,59.74,397080.0,56.5321,56.5321,55.8394,55.9143,397080.0
2022-04-20 11:30:00,59.7,59.98,59.64,59.7,233270.0,55.8769,56.139,55.8207,55.8769,233270.0
2022-04-20 12:00:00,59.73,59.74,59.51,59.64,219650.0,55.905,55.9143,55.6991,55.8207,219650.0
2022-04-20 12:30:00,59.64,59.96,59.62,59.94,350130.0,55.8207,56.1202,55.802,56.1015,350130.0
2022-04-20 13:00:00,59.92,60.09,59.81,59.95,251450.0,56.0828,56.2419,55.9798,56.1109,251450.0
2022-04-20 13:30:00,59.93,60.09,59.87,60.02,298510.0,56.0922,56.2419,56.036,56.1764,298510.0
2022-04-20 14:00:00,60.01,60.05,59.86,59.88,169850.0,56.167,56.2045,56.0266,56.0454,169850.0
2022-04-20 14:30:00,59.84,59.9,59.63,59.74,163540.0,56.0079,56.0641,55.8114,55.9143,163540.0
2022-04-20 15:00:00,59.76,60.02,59.76,59.98,415800.0,55.933,56.1764,55.933,56.139,415800.0
2022-04-20 15:30:00,59.99,60.15,59.71,59.81,1321230.0,56.1483,56.2981,55.8862,55.9798,1321230.0
2022-04-21 09:30:00,60.44,61.13,60.35,61.09,944850.0,56.5695,57.2153,56.4853,57.1779,944850.0
2022-04-21 10:00:00,61.1,61.47,60.96,61.45,988640.0,57.1872,57.5335,57.0562,57.5148,988640.0
2022-04-21 10:30:00,61.44,61.59,61.08,61.18,1063060.0,57.5055,57.6459,57.1685,57.2621,1063060.0
2022-04-21 11:00:00,61.16,61.23,60.94,61.08,410570.0,57.2434,57.3089,57.0375,57.1685,410570.0
2022-04-21 11:30:00,61.08,61.11,60.36,60.36,548450.0,57.1685,57.1966,56.4946,56.4946,548450.0
2022-04-21 12:00:00,60.36,60.44,59.99,60.08,281360.0,56.4946,56.5695,56.1483,56.2325,281360.0
2022-04-21 12:30:00,60.07,60.25,59.98,59.99,435030.0,56.2232,56.3917,56.139,56.1483,435030.0
2022-04-21 13:00:00,59.98,60.2,59.77,60.15,400610.0,56.139,56.3449,55.9424,56.2981,400610.0
2022-04-21 13:30:00,60.16,60.21,59.83,59.83,316310.0,56.3074,56.3542,55.9986,55.9986,316310.0
2022-04-21 14:00:00,59.82,59.83,59.56,59.76,372640.0,55.9892,55.9986,55.7458,55.933,372640.0
2022-04-21 14:30:00,59.76,59.93,59.47,59.55,293770.0,55.933,56.0922,55.6616,55.7365,293770.0
2022-04-21 15:00:00,59.53,59.53,59.22,59.49,405690.0,55.7178,55.7178,55.4276,55.6803,405690.0
2022-04-21 15:30:00,59.47,59.48,59.07,59.24,1521600.0,55.6616,55.671,55.2872,55.4463,1521600.0
2022-04-22 09:30:00,59.15,59.74,58.82,59.57,1236640.0,55.3621,55.9143,55.0532,55.7552,1236640.0
2022-04-22 10:00:00,59.55,59.87,59.05,59.1,441620.0,55.7365,56.036,55.2685,55.3153,441620.0
2022-04-22 10:30:00,59.08,59.44,59.03,59.26,262030.0,55.2966,55.6335,55.2498,55.4651,262030.0
2022-04-22 11:00:00,59.25,59.71,59.16,59.52,324150.0,55.4557,55.8862,55.3715,55.7084,324150.0
2022-04-22 11:30:00,59.52,59.6,59.02,59.16,460070.0,55.7084,55.7833,55.2404,55.3715,460070.0
2022-04-22 12:00:00,59.15,59.35,59.06,59.27,434890.0,55.3621,55.5493,55.2779,55.4744,434890.0
2022-04-22 12:30:00,59.25,59.48,59.24,59.24,415410.0,55.4557,55.671,55.4463,55.4463,415410.0
2022-04-22 13:00:00,59.26,59.48,59.16,59.25,345240.0,55.4651,55.671,55.3715,55.4557,345240.0
2022-04-22 13:30:00,59.24,59.36,59.18,59.19,635410.0,55.4463,55.5587,55.3902,55.3995,635410.0
2022-04-22 14:00:00,59.15,59.33,59.05,59.14,343760.0,55.3621,55.5306,55.2685,55.3527,343760.0
2022-04-22 14:30:00,59.14,59.21,58.96,59.03,559340.0,55.3527,55.4183,55.1843,55.2498,559340.0
2022-04-22 15:00:00,59.04,59.33,58.95,59.13,604620.0,55.2591,55.5306,55.1749,55.3434,604620.0
2022-04-22 15:30:00,59.13,59.46,58.63,58.69,1747940.0,55.3434,55.6523,54.8754,54.9316,1747940.0
2022-04-25 09:30:00,58.15,58.38,57.24,57.26,1999020.0,54.4261,54.6414,53.5744,53.5931,1999020.0
2022-04-25 10:00:00,57.24,58.15,57.11,58.02,1119260.0,53.5744,54.4261,53.4527,54.3045,1119260.0
2022-04-25 10:30:00,58.03,58.38,57.85,57.9,911960.0,54.3138,54.6414,54.1454,54.1922,911960.0
2022-04-25 11:00:00,57.92,58.19,57.72,57.86,458510.0,54.2109,54.4636,54.0237,54.1547,458510.0
2022-04-25 11:30:00,57.9,57.99,57.5,57.61,597510.0,54.1922,54.2764,53.8178,53.9207,597510.0
2022-04-25 12:00:00,57.57,58.03,57.45,57.81,515380.0,53.8833,54.3138,53.771,54.1079,515380.0
2022-04-25 12:30:00,57.81,58.12,57.74,57.88,641620.0,54.1079,54.3981,54.0424,54.1734,641620.0
2022-04-25 13:00:00,57.9,58.01,57.69,57.88,514420.0,54.1922,54.2951,53.9956,54.1734,514420.0
2022-04-25 13:30:00,57.9,58.04,57.74,57.82,589940.0,54.1922,54.3232,54.0424,54.1173,589940.0
2022-04-25 14:00:00,57.83,58.16,57.61,58.12,733040.0,54.1266,54.4355,53.9207,54.3981,733040.0
2022-04-25 14:30:00,58.18,58.39,58.02,58.16,486780.0,54.4542,54.6508,54.3045,54.4355,486780.0
2022-04-25 15:00:00,58.17,58.48,57.82,58.46,1234170.0,54.4449,54.735,54.1173,54.7163,1234170.0
2022-04-25 15:30:00,58.45,58.88,58.27,58.83,2939200.0,54.7069,55.1094,54.5385,55.0626,2939200.0
2022-04-26 09:30:00,58.36,58.55,57.19,57.31,1252010.0,54.6227,54.8005,53.5276,53.6399,1252010.0
2022-04-26 10:00:00,57.31,57.5,56.96,57.41,567050.0,53.6399,53.8178,53.3124,53.7335,567050.0
2022-04-26 10:30:00,57.39,57.47,57.12,57.35,556520.0,53.7148,53.7897,53.4621,53.6774,556520.0
2022-04-26 11:00:00,57.35,57.43,57.12,57.39,785260.0,53.6774,53.7523,53.4621,53.7148,785260.0
2022-04-26 11:30:00,57.4,57.47,57.01,57.01,1323310.0,53.7242,53.7897,53.3591,53.3591,1323310.0
2022-04-26 12:00:00,57.02,57.17,57.0,57.1,1773000.0,53.3685,53.5089,53.3498,53.4434,1773000.0
2022-04-26 12:30:00,57.08,57.17,56.99,57.07,1371100.0,53.4247,53.5089,53.3404,53.4153,1371100.0
2022-04-26 13:00:00,57.1,57.1,56.63,56.65,529360.0,53.4434,53.4434,53.0035,53.0222,529360.0
2022-04-26 13:30:00,56.64,57.05,56.63,57.01,465730.0,53.0128,53.3966,53.0035,53.3591,465730.0
2022-04-26 14:00:00,57.03,57.09,56.88,56.98,614270.0,53.3779,53.434,53.2375,53.3311,614270.0
2022-04-26 14:30:00,56.98,57.04,56.73,57.04,541380.0,53.3311,53.3872,53.0971,53.3872,541380.0
2022-04-26 15:00:00,57.01,57.07,56.43,56.54,1072010.0,53.3591,53.4153,52.8163,52.9192,1072010.0
2022-04-26 15:30:00,56.54,56.68,55.97,55.99,4459910.0,52.9192,53.0503,52.3857,52.4045,4459910.0
2022-04-27 09:30:00,55.58,57.01,55.5,56.64,1807330.0,52.0207,53.3591,51.9458,53.0128,1807330.0
2022-04-27 10:00:00,56.69,56.97,55.76,55.87,619910.0,53.0596,53.3217,52.1892,52.2922,619910.0
2022-04-27 10:30:00,55.85,56.4,55.63,56.03,524370.0,52.2734,52.7882,52.0675,52.4419,524370.0
2022-04-27 11:00:00,56.07,56.41,55.98,56.36,496480.0,52.4793,52.7976,52.3951,52.7508,496480.0
2022-04-27 11:30:00,56.39,56.55,56.04,56.2,556100.0,52.7789,52.9286,52.4513,52.601,556100.0
2022-04-27 12:00:00,56.2,56.57,56.05,56.52,325400.0,52.601,52.9473,52.4606,52.9005,325400.0
2022-04-27 12:30:00,56.58,56.73,56.42,56.58,288030.0,52.9567,53.0971,52.8069,52.9567,288030.0
2022-04-27 13:00:00,56.57,56.69,56.25,56.59,456410.0,52.9473,53.0596,52.6478,52.966,456410.0
2022-04-27 13:30:00,56.62,56.65,56.35,56.64,368070.0,52.9941,53.0222,52.7414,53.0128,368070.0
2022-04-27 14:00:00,56.61,56.77,56.51,56.51,266180.0,52.9848,53.1345,52.8912,52.8912,266180.0
2022-04-27 14:30:00,56.5,56.74,56.22,56.25,351760.0,52.8818,53.1064,52.6197,52.6478,351760.0
2022-04-27 15:00:00,56.24,56.3,56.01,56.18,576830.0,52.6385,52.6946,52.4232,52.5823,576830.0
2022-04-27 15:30:00,56.17,56.22,55.84,55.96,1407700.0,52.5729,52.6197,52.2641,52.3764,1407700.0
2022-04-28 09:30:00,56.59,56.95,56.06,56.48,822810.0,52.966,53.303,52.47,52.8631,822810.0
2022-04-28 10:00:00,56.43,56.52,56.08,56.09,384520.0,52.8163,52.9005,52.4887,52.4981,384520.0
2022-04-28 10:30:00,56.09,56.32,55.8,56.27,538680.0,52.4981,52.7133,52.2266,52.6665,538680.0
2022-04-28 11:00:00,56.29,56.85,56.29,56.62,470720.0,52.6853,53.2094,52.6853,52.9941,470720.0
2022-04-28 11:30:00,56.65,56.71,56.25,56.38,392700.0,53.0222,53.0784,52.6478,52.7695,392700.0
2022-04-28 12:00:00,56.39,56.71,56.07,56.68,377650.0,52.7789,53.0784,52.4793,53.0503,377650.0
2022-04-28 12:30:00,56.68,57.24,56.67,57.21,465760.0,53.0503,53.5744,53.0409,53.5463,465760.0
2022-04-28 13:00:00,57.22,57.45,57.17,57.36,318900.0,53.5557,53.771,53.5089,53.6867,318900.0
2022-04-28 13:30:00,57.38,57.63,57.24,57.63,454310.0,53.7055,53.9394,53.5744,53.9394,454310.0
2022-04-28 14:00:00,57.61,57.8,57.52,57.8,393190.0,53.9207,54.0986,53.8365,54.0986,393190.0
2022-04-28 14:30:00,57.8,58.2,57.75,58.01,519230.0,54.0986,54.4729,54.0518,54.2951,519230.0
2022-04-28 15:00:00,57.97,58.5,57.94,58.25,846840.0,54.2577,54.7537,54.2296,54.5197,846840.0
2022-04-28 15:30:00,58.27,58.3,57.73,57.95,2630050.0,54.5385,54.5665,54.033,54.239,2630050.0
2022-04-29 09:30:00,57.26,57.82,56.92,57.75,670010.0,53.5931,54.1173,53.2749,54.0518,670010.0
2022-04-29 10:00:00,57.76,57.83,56.7,56.79,526860.0,54.0611,54.1266,53.069,53.1532,526860.0
2022-04-29 10:30:00,56.76,57.03,56.73,57.0,475310.0,53.1252,53.3779,53.0971,53.3498,475310.0
2022-04-29 11:00:00,56.97,57.12,56.73,56.92,385260.0,53.3217,53.4621,53.0971,53.2749,385260.0
2022-04-29 11:30:00,56.93,57.14,56.77,56.83,310640.0,53.2843,53.4808,53.1345,53.1907,310640.0
2022-04-29 12:00:00,56.81,56.81,56.48,56.53,305990.0,53.172,53.172,52.8631,52.9099,305990.0
2022-04-29 12:30:00,56.51,56.53,56.2,56.23,397490.0,52.8912,52.9099,52.601,52.6291,397490.0
2022-04-29 13:00:00,56.27,56.48,56.25,56.33,610790.0,52.6665,52.8631,52.6478,52.7227,610790.0
2022-04-29 13:30:00,56.35,56.52,56.19,56.24,322700.0,52.7414,52.9005,52.5917,52.6385,322700.0
2022-04-29 14:00:00,56.24,56.31,56.02,56.07,378810.0,52.6385,52.704,52.4325,52.4793,378810.0
2022-04-29 14:30:00,56.06,56.11,55.85,55.96,414580.0,52.47,52.5168,52.2734,52.3764,414580.0
2022-04-29 15:00:00,55.95,56.02,55.71,55.75,686360.0,52.367,52.4325,52.1424,52.1798,686360.0
2022-04-29 15:30:00,55.77,55.9,55.34,55.44,3472060.0,52.1986,52.3202,51.7961,51.8897,3472060.0
2022-05-02 09:30:00,55.72,56.85,55.64,56.29,2133720.0,52.1518,53.2094,52.0769,52.6853,2133720.0
2022-05-02 10:00:00,56.3,57.04,55.95,57.01,1206690.0,52.6946,53.3872,52.367,53.3591,1206690.0
2022-05-02 10:30:00,57.03,57.2,56.64,56.71,585590.0,53.3779,53.537,53.0128,53.0784,585590.0
2022-05-02 11:00:00,56.7,56.98,56.46,56.69,609130.0,53.069,53.3311,52.8444,53.0596,609130.0
2022-05-02 11:30:00,56.75,56.97,56.49,56.93,501570.0,53.1158,53.3217,52.8724,53.2843,501570.0
2022-05-02 12:00:00,56.95,57.12,56.58,56.9,466750.0,53.303,53.4621,52.9567,53.2562,466750.0
2022-05-02 12:30:00,56.89,57.05,56.54,56.58,524720.0,53.2468,53.3966,52.9192,52.9567,524720.0
2022-05-02 13:00:00,56.59,56.69,56.4,56.54,504060.0,52.966,53.0596,52.7882,52.9192,504060.0
2022-05-02 13:30:00,56.52,56.65,56.13,56.28,567770.0,52.9005,53.0222,52.5355,52.6759,567770.0
2022-05-02 14:00:00,56.27,56.53,55.97,56.08,461300.0,52.6665,52.9099,52.3857,52.4887,461300.0
2022-05-02 14:30:00,56.07,56.62,55.96,56.41,575890.0,52.4793,52.9941,52.3764,52.7976,575890.0
2022-05-02 15:00:00,56.44,57.28,56.38,57.14,969600.0,52.8257,53.6119,52.7695,53.4808,969600.0
2022-05-02 15:30:00,57.17,57.76,57.17,57.66,2125190.0,53.5089,54.0611,53.5089,53.9675,2125190.0
2022-05-03 09:30:00,57.6,57.89,57.18,57.82,826650.0,53.9114,54.1828,53.5183,54.1173,826650.0
2022-05-03 10:00:00,57.87,58.13,57.6,57.95,482540.0,54.1641,54.4074,53.9114,54.239,482540.0
2022-05-03 10:30:00,57.97,58.12,57.55,57.8,554610.0,54.2577,54.3981,53.8646,54.0986,554610.0
2022-05-03 11:00:00,57.8,58.4,57.72,58.19,465590.0,54.0986,54.6601,54.0237,54.4636,465590.0
2022-05-03 11:30:00,58.21,58.25,58.0,58.2,240090.0,54.4823,54.5197,54.2858,54.4729,240090.0
2022-05-03 12:00:00,58.27,58.39,57.98,58.2,451090.0,54.5385,54.6508,54.267,54.4729,451090.0
2022-05-03 12:30:00,58.07,58.36,57.99,58.36,334620.0,54.3513,54.6227,54.2764,54.6227,334620.0
2022-05-03 13:00:00,58.38,58.62,58.27,58.42,309780.0,54.6414,54.866,54.5385,54.6789,309780.0
2022-05-03 13:30:00,58.47,58.68,58.36,58.42,299970.0,54.7257,54.9222,54.6227,54.6789,299970.0
2022-05-03 14:00:00,58.39,58.41,58.0,58.02,459110.0,54.6508,54.6695,54.2858,54.3045,459110.0
2022-05-03 14:30:00,58.02,58.23,57.74,58.23,363680.0,54.3045,54.501,54.0424,54.501,363680.0
2022-05-03 15:00:00,58.19,58.38,58.03,58.08,496980.0,54.4636,54.6414,54.3138,54.3606,496980.0
2022-05-03 15:30:00,58.11,58.18,57.84,58.14,1364010.0,54.3887,54.4542,54.136,54.4168,1364010.0
2022-05-04 09:30:00,58.21,58.6,58.1,58.38,510390.0,54.4823,54.8473,54.3793,54.6414,510390.0
2022-05-04 10:00:00,58.37,58.44,57.94,58.15,503370.0,54.6321,54.6976,54.2296,54.4261,503370.0
2022-05-04 10:30:00,58.15,58.2,57.95,58.07,353420.0,54.4261,54.4729,54.239,54.3513,353420.0
2022-05-04 11:00:00,58.05,58.08,57.69,57.71,364700.0,54.3325,54.3606,53.9956,54.0143,364700.0
2022-05-04 11:30:00,57.74,57.92,57.61,57.83,273890.0,54.0424,54.2109,53.9207,54.1266,273890.0
2022-05-04 12:00:00,57.8,58.29,57.78,58.2,443910.0,54.0986,54.5572,54.0798,54.4729,443910.0
2022-05-04 12:30:00,58.22,58.38,58.05,58.15,622410.0,54.4917,54.6414,54.3325,54.4261,622410.0
2022-05-04 13:00:00,58.17,58.2,57.88,57.97,806430.0,54.4449,54.4729,54.1734,54.2577,806430.0
2022-05-04 13:30:00,58.0,58.06,57.8,57.99,365260.0,54.2858,54.3419,54.0986,54.2764,365260.0
2022-05-04 14:00:00,58.12,58.56,57.62,58.19,479800.0,54.3981,54.8099,53.9301,54.4636,479800.0
2022-05-04 14:30:00,58.2,59.12,57.4,59.06,934860.0,54.4729,55.334,53.7242,55.2779,934860.0
2022-05-04 15:00:00,59.14,59.97,59.08,59.94,904360.0,55.3527,56.1296,55.2966,56.1015,904360.0
2022-05-04 15:30:00,59.98,60.41,59.91,60.39,2196150.0,56.139,56.5414,56.0734,56.5227,2196150.0
2022-05-05 09:30:00,59.57,59.79,58.99,59.09,740510.0,55.7552,55.9611,55.2124,55.3059,740510.0
2022-05-05 10:00:00,59.07,59.16,58.7,58.76,582570.0,55.2872,55.3715,54.9409,54.9971,582570.0
2022-05-05 10:30:00,58.79,58.99,58.56,58.94,637000.0,55.0252,55.2124,54.8099,55.1656,637000.0
2022-05-05 11:00:00,58.96,58.98,58.28,58.54,958790.0,55.1843,55.203,54.5478,54.7912,958790.0
2022-05-05 11:30:00,58.51,58.9,58.17,58.22,725470.0,54.7631,55.1281,54.4449,54.4917,725470.0
2022-05-05 12:00:00,58.21,58.58,58.01,58.38,860420.0,54.4823,54.8286,54.2951,54.6414,860420.0
2022-05-05 12:30:00,58.37,58.52,57.99,58.37,399900.0,54.6321,54.7725,54.2764,54.6321,399900.0
2022-05-05 13:00:00,58.42,58.66,58.34,58.43,420340.0,54.6789,54.9035,54.604,54.6882,420340.0
2022-05-05 13:30:00,58.32,58.62,58.16,58.3,591290.0,54.5853,54.866,54.4355,54.5665,591290.0
2022-05-05 14:00:00,58.27,58.55,57.99,57.99,1377620.0,54.5385,54.8005,54.2764,54.2764,1377620.0
2022-05-05 14:30:00,58.02,58.24,57.99,58.06,750470.0,54.3045,54.5104,54.2764,54.3419,750470.0
2022-05-05 15:00:00,58.13,58.13,57.43,57.55,1600250.0,54.4074,54.4074,53.7523,53.8646,1600250.0
2022-05-05 15:30:00,57.54,58.27,57.44,58.16,3115130.0,53.8552,54.5385,53.7616,54.4355,3115130.0
2022-05-06 09:30:00,57.49,58.0,56.94,57.36,951240.0,53.8084,54.2858,53.2936,53.6867,951240.0
2022-05-06 10:00:00,57.4,58.69,57.35,58.17,1093780.0,53.7242,54.9316,53.6774,54.4449,1093780.0
2022-05-06 10:30:00,58.17,58.67,57.7,58.54,604840.0,54.4449,54.9128,54.005,54.7912,604840.0
2022-05-06 11:00:00,58.56,58.91,58.24,58.79,718410.0,54.8099,55.1375,54.5104,55.0252,718410.0
2022-05-06 11:30:00,58.81,58.91,57.96,58.04,483840.0,55.0439,55.1375,54.2483,54.3232,483840.0
2022-05-06 12:00:00,58.03,58.66,58.0,58.4,284030.0,54.3138,54.9035,54.2858,54.6601,284030.0
2022-05-06 12:30:00,58.33,58.9,58.22,58.89,338950.0,54.5946,55.1281,54.4917,55.1188,338950.0
2022-05-06 13:00:00,58.94,59.0,58.35,58.45,372910.0,55.1656,55.2217,54.6133,54.7069,372910.0
2022-05-06 13:30:00,58.42,58.55,57.87,57.91,833390.0,54.6789,54.8005,54.1641,54.2015,833390.0
2022-05-06 14:00:00,57.89,58.01,57.61,57.74,485060.0,54.1828,54.2951,53.9207,54.0424,485060.0
2022-05-06 14:30:00,57.76,58.04,57.56,57.64,341340.0,54.0611,54.3232,53.8739,53.9488,341340.0
2022-05-06 15:00:00,57.6,57.78,57.45,57.58,795050.0,53.9114,54.0798,53.771,53.8926,795050.0
2022-05-06 15:30:00,57.58,58.25,57.52,58.03,1882740.0,53.8926,54.5197,53.8365,54.3138,1882740.0
2022-05-09 09:30:00,57.25,57.8,57.13,57.42,1123460.0,53.5838,54.0986,53.4715,53.7429,1123460.0
2022-05-09 10:00:00,57.42,57.54,56.93,56.96,688060.0,53.7429,53.8552,53.2843,53.3124,688060.0
2022-05-09 10:30:00,56.93,57.18,56.68,56.96,958270.0,53.2843,53.5183,53.0503,53.3124,958270.0
2022-05-09 11:00:00,56.93,57.2,56.86,56.88,561150.0,53.2843,53.537,53.2188,53.2375,561150.0
2022-05-09 11:30:00,56.86,56.97,56.62,56.65,935300.0,53.2188,53.3217,52.9941,53.0222,935300.0
2022-05-09 12:00:00,56.64,57.12,56.38,57.04,1066500.0,53.0128,53.4621,52.7695,53.3872,1066500.0
2022-05-09 12:30:00,57.04,57.24,56.65,56.65,862180.0,53.3872,53.5744,53.0222,53.0222,862180.0
2022-05-09 13:00:00,56.65,56.76,56.54,56.7,448990.0,53.0222,53.1252,52.9192,53.069,448990.0
2022-05-09 13:30:00,56.7,56.74,56.32,56.42,968700.0,53.069,53.1064,52.7133,52.8069,968700.0
2022-05-09 14:00:00,56.4,56.71,56.25,56.53,540850.0,52.7882,53.0784,52.6478,52.9099,540850.0
2022-05-09 14:30:00,56.52,56.77,56.26,56.74,751480.0,52.9005,53.1345,52.6572,53.1064,751480.0
2022-05-09 15:00:00,56.8,57.14,56.57,56.61,753300.0,53.1626,53.4808,52.9473,52.9848,753300.0
2022-05-09 15:30:00,56.62,56.7,56.03,56.29,2855420.0,52.9941,53.069,52.4419,52.6853,2855420.0
2022-05-10 09:30:00,58.06,58.48,57.63,58.42,1387660.0,54.3419,54.735,53.9394,54.6789,1387660.0
2022-05-10 10:00:00,58.39,58.91,58.31,58.47,1572270.0,54.6508,55.1375,54.5759,54.7257,1572270.0
2022-05-10 10:30:00,58.53,58.61,57.41,57.49,956480.0,54.7818,54.8567,53.7335,53.8084,956480.0
2022-05-10 11:00:00,57.48,57.66,57.18,57.49,644080.0,53.7991,53.9675,53.5183,53.8084,644080.0
2022-05-10 11:30:00,57.46,57.88,57.24,57.57,683830.0,53.7803,54.1734,53.5744,53.8833,683830.0
2022-05-10 12:00:00,57.57,57.8,57.43,57.67,430370.0,53.8833,54.0986,53.7523,53.9769,430370.0
2022-05-10 12:30:00,57.65,57.9,57.38,57.57,396860.0,53.9582,54.1922,53.7055,53.8833,396860.0
2022-05-10 13:00:00,57.54,58.0,57.54,57.98,466560.0,53.8552,54.2858,53.8552,54.267,466560.0
2022-05-10 13:30:00,58.03,58.99,58.01,58.88,911050.0,54.3138,55.2124,54.2951,55.1094,911050.0
2022-05-10 14:00:00,58.86,59.03,58.58,58.78,661900.0,55.0907,55.2498,54.8286,55.0158,661900.0
2022-05-10 14:30:00,58.81,59.08,58.69,58.98,504100.0,55.0439,55.2966,54.9316,55.203,504100.0
2022-05-10 15:00:00,58.99,59.12,58.68,58.82,728580.0,55.2124,55.334,54.9222,55.0532,728580.0
2022-05-10 15:30:00,58.8,58.84,58.04,58.14,2190740.0,55.0345,55.072,54.3232,54.4168,2190740.0
2022-05-11 09:30:00,57.46,58.46,57.1,58.22,1226350.0,53.7803,54.7163,53.4434,54.4917,1226350.0
2022-05-11 10:00:00,58.34,58.46,57.82,58.28,458010.0,54.604,54.7163,54.1173,54.5478,458010.0
2022-05-11 10:30:00,58.27,58.47,57.7,57.77,643140.0,54.5385,54.7257,54.005,54.0705,643140.0
2022-05-11 11:00:00,57.74,57.86,57.3,57.81,528610.0,54.0424,54.1547,53.6306,54.1079,528610.0
2022-05-11 11:30:00,57.81,58.4,57.77,57.98,339760.0,54.1079,54.6601,54.0705,54.267,339760.0
2022-05-11 12:00:00,57.96,58.15,57.7,57.72,359880.0,54.2483,54.4261,54.005,54.0237,359880.0
2022-05-11 12:30:00,57.69,57.79,57.44,57.54,471580.0,53.9956,54.0892,53.7616,53.8552,471580.0
2022-05-11 13:00:00,57.54,57.6,57.28,57.38,427050.0,53.8552,53.9114,53.6119,53.7055,427050.0
2022-05-11 13:30:00,57.37,57.47,56.99,57.01,539220.0,53.6961,53.7897,53.3404,53.3591,539220.0
2022-05-11 14:00:00,57.09,57.34,57.0,57.18,1286640.0,53.434,53.668,53.3498,53.5183,1286640.0
2022-05-11 14:30:00,57.13,57.29,56.96,56.99,1155920.0,53.4715,53.6212,53.3124,53.3404,1155920.0
2022-05-11 15:00:00,56.97,57.23,56.96,57.05,1099350.0,53.3217,53.5651,53.3124,53.3966,1099350.0
2022-05-11 15:30:00,57.05,57.13,56.59,56.71,2545450.0,53.3966,53.4715,52.966,53.0784,2545450.0
2022-05-12 09:30:00,56.34,56.6,55.83,56.3,1135070.0,52.7321,52.9754,52.2547,52.6946,1135070.0
2022-05-12 10:00:00,56.24,57.19,56.14,57.05,777130.0,52.6385,53.5276,52.5449,53.3966,777130.0
2022-05-12 10:30:00,57.08,57.18,56.52,57.02,711140.0,53.4247,53.5183,52.9005,53.3685,711140.0
2022-05-12 11:00:00,57.04,57.3,56.87,57.05,471340.0,53.3872,53.6306,53.2281,53.3966,471340.0
2022-05-12 11:30:00,57.08,57.13,56.42,56.44,351330.0,53.4247,53.4715,52.8069,52.8257,351330.0
2022-05-12 12:00:00,56.44,56.87,56.29,56.8,471070.0,52.8257,53.2281,52.6853,53.1626,471070.0
2022-05-12 12:30:00,56.81,57.36,56.81,57.02,558580.0,53.172,53.6867,53.172,53.3685,558580.0
2022-05-12 13:00:00,56.96,57.12,56.4,56.49,826930.0,53.3124,53.4621,52.7882,52.8724,826930.0
2022-05-12 13:30:00,56.48,56.6,55.95,55.98,722550.0,52.8631,52.9754,52.367,52.3951,722550.0
2022-05-12 14:00:00,55.99,56.21,55.88,56.15,825030.0,52.4045,52.6104,52.3015,52.5542,825030.0
2022-05-12 14:30:00,56.11,56.19,55.94,56.05,945320.0,52.5168,52.5917,52.3577,52.4606,945320.0
2022-05-12 15:00:00,56.02,56.76,55.94,56.45,906220.0,52.4325,53.1252,52.3577,52.835,906220.0
2022-05-12 15:30:00,56.51,57.2,56.5,57.19,2021670.0,52.8912,53.537,52.8818,53.5276,2021670.0
2022-05-13 09:30:00,57.61,58.25,57.35,58.15,805040.0,53.9207,54.5197,53.6774,54.4261,805040.0
2022-05-13 10:00:00,58.2,58.44,58.02,58.28,557280.0,54.4729,54.6976,54.3045,54.5478,557280.0
2022-05-13 10:30:00,58.29,58.4,58.07,58.38,505260.0,54.5572,54.6601,54.3513,54.6414,505260.0
2022-05-13 11:00:00,58.37,58.49,58.21,58.4,303760.0,54.6321,54.7444,54.4823,54.6601,303760.0
2022-05-13 11:30:00,58.42,58.45,58.24,58.39,449600.0,54.6789,54.7069,54.5104,54.6508,449600.0
2022-05-13 12:00:00,58.4,58.73,58.4,58.63,390510.0,54.6601,54.969,54.6601,54.8754,390510.0
2022-05-13 12:30:00,58.68,58.73,58.35,58.63,290140.0,54.9222,54.969,54.6133,54.8754,290140.0
2022-05-13 13:00:00,58.63,58.72,58.55,58.65,355980.0,54.8754,54.9596,54.8005,54.8941,355980.0
2022-05-13 13:30:00,58.66,58.68,58.28,58.38,215700.0,54.9035,54.9222,54.5478,54.6414,215700.0
2022-05-13 14:00:00,58.33,58.33,57.95,58.1,350860.0,54.5946,54.5946,54.239,54.3793,350860.0
2022-05-13 14:30:00,58.1,58.61,58.1,58.6,282980.0,54.3793,54.8567,54.3793,54.8473,282980.0
2022-05-13 15:00:00,58.62,59.12,58.59,59.12,659220.0,54.866,55.334,54.838,55.334,659220.0
2022-05-13 15:30:00,59.11,59.16,58.53,58.85,2098210.0,55.3247,55.3715,54.7818,55.0813,2098210.0
2022-05-16 09:30:00,58.57,58.57,57.77,58.01,717740.0,54.8192,54.8192,54.0705,54.2951,717740.0
2022-05-16 10:00:00,57.95,58.55,57.8,58.55,319320.0,54.239,54.8005,54.0986,54.8005,319320.0
2022-05-16 10:30:00,58.46,58.51,57.99,58.02,374090.0,54.7163,54.7631,54.2764,54.3045,374090.0
2022-05-16 11:00:00,57.98,58.1,57.8,57.88,265660.0,54.267,54.3793,54.0986,54.1734,265660.0
2022-05-16 11:30:00,57.89,58.4,57.81,58.38,196750.0,54.1828,54.6601,54.1079,54.6414,196750.0
2022-05-16 12:00:00,58.39,58.48,58.16,58.27,172210.0,54.6508,54.735,54.4355,54.5385,172210.0
2022-05-16 12:30:00,58.22,58.3,58.07,58.08,280340.0,54.4917,54.5665,54.3513,54.3606,280340.0
2022-05-16 13:00:00,58.08,58.62,58.06,58.62,156980.0,54.3606,54.866,54.3419,54.866,156980.0
2022-05-16 13:30:00,58.66,58.78,58.58,58.6,263940.0,54.9035,55.0158,54.8286,54.8473,263940.0
2022-05-16 14:00:00,58.55,58.83,58.49,58.83,175050.0,54.8005,55.0626,54.7444,55.0626,175050.0
2022-05-16 14:30:00,58.85,58.91,58.65,58.74,196680.0,55.0813,55.1375,54.8941,54.9784,196680.0
2022-05-16 15:00:00,58.75,58.8,58.33,58.42,310940.0,54.9877,55.0345,54.5946,54.6789,310940.0
2022-05-16 15:30:00,58.4,58.49,58.16,58.26,1264340.0,54.6601,54.7444,54.4355,54.5291,1264340.0
2022-05-17 09:30:00,59.48,60.56,59.42,60.1,1564260.0,55.671,56.6818,55.6148,56.2513,1564260.0
2022-05-17 10:00:00,60.15,60.4,59.86,59.93,547150.0,56.2981,56.5321,56.0266,56.0922,547150.0
2022-05-17 10:30:00,59.93,60.0,59.36,59.64,723500.0,56.0922,56.1577,55.5587,55.8207,723500.0
2022-05-17 11:00:00,59.64,60.14,59.6,60.11,516800.0,55.8207,56.2887,55.7833,56.2606,516800.0
2022-05-17 11:30:00,60.12,60.41,60.1,60.28,929570.0,56.27,56.5414,56.2513,56.4197,929570.0
2022-05-17 12:00:00,60.28,60.52,60.25,60.5,703150.0,56.4197,56.6444,56.3917,56.6257,703150.0
2022-05-17 12:30:00,60.52,60.67,60.4,60.46,348690.0,56.6444,56.7848,56.5321,56.5882,348690.0
2022-05-17 13:00:00,60.46,60.63,60.3,60.54,304080.0,56.5882,56.7473,56.4385,56.6631,304080.0
2022-05-17 13:30:00,60.51,60.57,60.2,60.22,504450.0,56.635,56.6912,56.3449,56.3636,504450.0
2022-05-17 14:00:00,60.25,60.43,59.72,60.0,779160.0,56.3917,56.5601,55.8956,56.1577,779160.0
2022-05-17 14:30:00,59.99,60.67,59.85,60.47,958880.0,56.1483,56.7848,56.0173,56.5976,958880.0
2022-05-17 15:00:00,60.48,60.83,60.48,60.81,900040.0,56.6069,56.9345,56.6069,56.9158,900040.0
2022-05-17 15:30:00,60.82,60.9,60.44,60.82,1846150.0,56.9252,57.0,56.5695,56.9252,1846150.0
2022-05-18 09:30:00,60.0,60.07,59.7,59.97,1376060.0,56.1577,56.2232,55.8769,56.1296,1376060.0
2022-05-18 10:00:00,60.0,60.04,59.8,59.82,1255360.0,56.1577,56.1951,55.9705,55.9892,1255360.0
2022-05-18 10:30:00,59.77,59.97,59.61,59.78,453000.0,55.9424,56.1296,55.7926,55.9518,453000.0
2022-05-18 11:00:00,59.71,59.82,58.94,59.01,799280.0,55.8862,55.9892,55.1656,55.2311,799280.0
2022-05-18 11:30:00,59.0,59.26,58.74,58.74,462740.0,55.2217,55.4651,54.9784,54.9784,462740.0
2022-05-18 12:00:00,58.73,58.78,58.46,58.48,553770.0,54.969,55.0158,54.7163,54.735,553770.0
2022-05-18 12:30:00,58.44,58.69,58.38,58.69,206690.0,54.6976,54.9316,54.6414,54.9316,206690.0
2022-05-18 13:00:00,58.71,58.71,57.94,58.01,703030.0,54.9503,54.9503,54.2296,54.2951,703030.0
2022-05-18 13:30:00,58.0,58.06,57.61,57.69,724110.0,54.2858,54.3419,53.9207,53.9956,724110.0
2022-05-18 14:00:00,57.71,57.76,57.51,57.68,761340.0,54.0143,54.0611,53.8271,53.9862,761340.0
2022-05-18 14:30:00,57.67,57.68,56.97,57.01,1211890.0,53.9769,53.9862,53.3217,53.3591,1211890.0
2022-05-18 15:00:00,57.01,57.14,56.84,56.94,1489470.0,53.3591,53.4808,53.2,53.2936,1489470.0
2022-05-18 15:30:00,56.92,57.28,56.62,57.06,3833630.0,53.2749,53.6119,52.9941,53.4059,3833630.0
2022-05-19 09:30:00,55.8,56.08,53.9,54.45,3094450.0,52.2266,52.4887,50.4483,50.9631,3094450.0
2022-05-19 10:00:00,54.47,55.43,54.37,54.58,1542820.0,50.9818,51.8803,50.8882,51.0848,1542820.0
2022-05-19 10:30:00,54.53,55.13,54.4,54.97,594520.0,51.038,51.5995,50.9163,51.4498,594520.0
2022-05-19 11:00:00,55.01,55.11,54.76,54.96,760200.0,51.4872,51.5808,51.2532,51.4404,760200.0
2022-05-19 11:30:00,54.98,55.68,54.95,55.33,1256830.0,51.4591,52.1143,51.4311,51.7867,1256830.0
2022-05-19 12:00:00,55.31,55.43,55.05,55.37,696200.0,51.768,51.8803,51.5247,51.8242,696200.0
2022-05-19 12:30:00,55.41,55.41,55.11,55.23,659080.0,51.8616,51.8616,51.5808,51.6931,659080.0
2022-05-19 13:00:00,55.24,55.36,54.8,54.88,845240.0,51.7025,51.8148,51.2907,51.3656,845240.0
2022-05-19 13:30:00,54.9,55.36,54.73,55.31,810720.0,51.3843,51.8148,51.2252,51.768,810720.0
2022-05-19 14:00:00,55.31,55.31,55.0,55.04,954890.0,51.768,51.768,51.4779,51.5153,954890.0
2022-05-19 14:30:00,55.04,55.6,54.99,55.58,987200.0,51.5153,52.0394,51.4685,52.0207,987200.0
2022-05-19 15:00:00,55.6,55.77,54.9,54.92,1582770.0,52.0394,52.1986,51.3843,51.403,1582770.0
2022-05-19 15:30:00,54.9,55.0,54.54,54.62,3334080.0,51.3843,51.4779,51.0473,51.1222,3334080.0
2022-05-20 09:30:00,55.39,55.5,54.82,54.95,1846130.0,51.8429,51.9458,51.3094,51.4311,1846130.0
2022-05-20 10:00:00,54.97,54.99,54.35,54.57,876810.0,51.4498,51.4685,50.8695,51.0754,876810.0
2022-05-20 10:30:00,54.57,54.62,53.84,53.9,918910.0,51.0754,51.1222,50.3922,50.4483,918910.0
2022-05-20 11:00:00,53.88,53.89,53.28,53.38,1393050.0,50.4296,50.4389,49.868,49.9616,1393050.0
2022-05-20 11:30:00,53.37,53.5,53.06,53.08,1515240.0,49.9522,50.0739,49.6621,49.6808,1515240.0
2022-05-20 12:00:00,53.08,53.12,52.43,52.43,1489900.0,49.6808,49.7183,49.0724,49.0724,1489900.0
2022-05-20 12:30:00,52.43,52.54,51.91,52.01,2008850.0,49.0724,49.1754,48.5857,48.6793,2008850.0
2022-05-20 13:00:00,52.01,52.02,51.25,51.25,2580730.0,48.6793,48.6887,47.968,47.968,2580730.0
2022-05-20 13:30:00,51.26,52.55,51.24,52.48,1394920.0,47.9774,49.1848,47.9587,49.1192,1394920.0
2022-05-20 14:00:00,52.48,52.51,52.1,52.37,676070.0,49.1192,49.1473,48.7636,49.0163,676070.0
2022-05-20 14:30:00,52.35,52.69,52.19,52.46,757570.0,48.9976,49.3158,48.8478,49.1005,757570.0
2022-05-20 15:00:00,52.45,53.14,52.32,53.14,964050.0,49.0912,49.737,48.9695,49.737,964050.0
2022-05-20 15:30:00,53.12,54.42,53.06,54.33,3577630.0,49.7183,50.935,49.6621,50.8508,3577630.0
2022-05-23 09:30:00,52.4,52.49,51.55,51.76,5228470.0,49.0444,49.1286,48.2488,48.4454,5228470.0
2022-05-23 10:00:00,51.74,52.21,51.43,52.16,1700850.0,48.4266,48.8665,48.1365,48.8197,1700850.0
2022-05-23 10:30:00,52.16,52.52,52.06,52.31,1916170.0,48.8197,49.1567,48.7261,48.9601,1916170.0
2022-05-23 11:00:00,52.32,53.4,52.27,53.38,2556720.0,48.9695,49.9803,48.9227,49.9616,2556720.0
2022-05-23 11:30:00,53.4,53.56,52.76,52.82,2268180.0,49.9803,50.1301,49.3813,49.4375,2268180.0
2022-05-23 12:00:00,52.8,52.91,52.74,52.74,1372900.0,49.4188,49.5217,49.3626,49.3626,1372900.0
2022-05-23 12:30:00,52.75,52.78,52.47,52.47,1721590.0,49.372,49.4,49.1099,49.1099,1721590.0
2022-05-23 13:00:00,52.48,52.55,52.09,52.09,1849600.0,49.1192,49.1848,48.7542,48.7542,1849600.0
2022-05-23 13:30:00,52.1,52.11,51.93,52.02,2363540.0,48.7636,48.7729,48.6045,48.6887,2363540.0
2022-05-23 14:00:00,52.02,52.82,51.96,52.6,1865900.0,48.6887,49.4375,48.6325,49.2316,1865900.0
2022-05-23 14:30:00,52.61,52.9,52.3,52.43,2165710.0,49.2409,49.5123,48.9508,49.0724,2165710.0
2022-05-23 15:00:00,52.41,52.55,51.99,52.49,2523270.0,49.0537,49.1848,48.6606,49.1286,2523270.0
2022-05-23 15:30:00,52.47,52.79,51.8,52.64,6558690.0,49.1099,49.4094,48.4828,49.269,6558690.0
2022-05-24 09:30:00,52.67,52.67,51.66,52.09,1654620.0,49.2971,49.2971,48.3518,48.7542,1654620.0
2022-05-24 10:00:00,52.09,52.19,51.62,52.16,929190.0,48.7542,48.8478,48.3143,48.8197,929190.0
2022-05-24 10:30:00,52.15,52.37,51.92,52.0,636110.0,48.8104,49.0163,48.5951,48.67,636110.0
2022-05-24 11:00:00,51.95,52.13,51.78,51.99,616070.0,48.6232,48.7917,48.4641,48.6606,616070.0
2022-05-24 11:30:00,51.98,52.48,51.74,52.28,591780.0,48.6513,49.1192,48.4266,48.9321,591780.0
2022-05-24 12:00:00,52.25,52.85,52.17,52.42,620630.0,48.904,49.4656,48.8291,49.0631,620630.0
2022-05-24 12:30:00,52.41,52.45,51.96,52.31,543740.0,49.0537,49.0912,48.6325,48.9601,543740.0
2022-05-24 13:00:00,52.25,52.33,52.06,52.33,375480.0,48.904,48.9789,48.7261,48.9789,375480.0
2022-05-24 13:30:00,52.32,52.66,52.25,52.54,414510.0,48.9695,49.2877,48.904,49.1754,414510.0
2022-05-24 14:00:00,52.52,52.82,52.29,52.36,507350.0,49.1567,49.4375,48.9414,49.0069,507350.0
2022-05-24 14:30:00,52.37,52.53,52.06,52.24,479440.0,49.0163,49.166,48.7261,48.8946,479440.0
2022-05-24 15:00:00,52.22,52.52,52.21,52.48,615900.0,48.8759,49.1567,48.8665,49.1192,615900.0
2022-05-24 15:30:00,52.49,52.89,52.27,52.48,2205240.0,49.1286,49.503,48.9227,49.1192,2205240.0
2022-05-25 09:30:00,52.34,53.14,52.34,52.85,789790.0,48.9882,49.737,48.9882,49.4656,789790.0
2022-05-25 10:00:00,52.84,53.14,52.51,53.14,487630.0,49.4562,49.737,49.1473,49.737,487630.0
2022-05-25 10:30:00,53.16,53.36,52.77,53.05,518790.0,49.7557,49.9429,49.3907,49.6527,518790.0
2022-05-25 11:00:00,53.01,53.11,52.83,52.93,265560.0,49.6153,49.7089,49.4468,49.5404,265560.0
2022-05-25 11:30:00,52.91,52.98,52.7,52.89,193400.0,49.5217,49.5872,49.3252,49.503,193400.0
2022-05-25 12:00:00,52.91,53.0,52.62,52.67,254870.0,49.5217,49.6059,49.2503,49.2971,254870.0
2022-05-25 12:30:00,52.69,52.79,52.59,52.73,301280.0,49.3158,49.4094,49.2222,49.3532,301280.0
2022-05-25 13:00:00,52.7,52.8,52.58,52.76,278840.0,49.3252,49.4188,49.2128,49.3813,278840.0
2022-05-25 13:30:00,52.77,52.92,52.75,52.86,299430.0,49.3907,49.5311,49.372,49.4749,299430.0
2022-05-25 14:00:00,52.86,53.4,52.54,53.37,492440.0,49.4749,49.9803,49.1754,49.9522,492440.0
2022-05-25 14:30:00,53.38,53.5,53.26,53.47,409390.0,49.9616,50.0739,49.8493,50.0458,409390.0
2022-05-25 15:00:00,53.45,53.75,53.42,53.43,571810.0,50.0271,50.3079,49.999,50.0084,571810.0
2022-05-25 15:30:00,53.44,53.52,52.88,53.18,2127480.0,50.0178,50.0926,49.4936,49.7744,2127480.0
2022-05-26 09:30:00,53.15,54.48,52.77,54.34,2450950.0,49.7463,50.9912,49.3907,50.8601,2450950.0
2022-05-26 10:00:00,54.44,55.15,54.3,54.98,1992910.0,50.9537,51.6183,50.8227,51.4591,1992910.0
2022-05-26 10:30:00,55.0,55.14,54.32,54.79,1272240.0,51.4779,51.6089,50.8414,51.2813,1272240.0
2022-05-26 11:00:00,54.83,55.11,54.79,54.85,825250.0,51.3188,51.5808,51.2813,51.3375,825250.0
2022-05-26 11:30:00,54.83,54.93,54.6,54.76,745630.0,51.3188,51.4123,51.1035,51.2532,745630.0
2022-05-26 12:00:00,54.79,55.42,54.71,55.34,747650.0,51.2813,51.871,51.2064,51.7961,747650.0
2022-05-26 12:30:00,55.37,55.41,55.14,55.37,508680.0,51.8242,51.8616,51.6089,51.8242,508680.0
2022-05-26 13:00:00,55.37,55.46,55.14,55.19,479620.0,51.8242,51.9084,51.6089,51.6557,479620.0
2022-05-26 13:30:00,55.22,55.36,55.12,55.3,781370.0,51.6838,51.8148,51.5902,51.7587,781370.0
2022-05-26 14:00:00,55.3,55.34,55.13,55.14,741670.0,51.7587,51.7961,51.5995,51.6089,741670.0
2022-05-26 14:30:00,55.17,55.21,55.03,55.12,1309880.0,51.637,51.6744,51.5059,51.5902,1309880.0
2022-05-26 15:00:00,55.13,55.16,54.69,54.8,1758010.0,51.5995,51.6276,51.1877,51.2907,1758010.0
2022-05-26 15:30:00,54.76,55.14,54.66,55.07,3672830.0,51.2532,51.6089,51.1596,51.5434,3672830.0
2022-05-27 09:30:00,56.2,57.25,56.0,57.01,2489420.0,52.601,53.5838,52.4138,53.3591,2489420.0
2022-05-27 10:00:00,57.04,57.23,56.74,57.2,1555970.0,53.3872,53.5651,53.1064,53.537,1555970.0
2022-05-27 10:30:00,57.21,57.31,56.96,57.01,1006020.0,53.5463,53.6399,53.3124,53.3591,1006020.0
2022-05-27 11:00:00,57.03,57.46,57.02,57.38,820870.0,53.3779,53.7803,53.3685,53.7055,820870.0
2022-05-27 11:30:00,57.4,57.64,57.35,57.46,781650.0,53.7242,53.9488,53.6774,53.7803,781650.0
2022-05-27 12:00:00,57.47,57.66,57.47,57.64,585500.0,53.7897,53.9675,53.7897,53.9488,585500.0
2022-05-27 12:30:00,57.63,57.76,57.53,57.71,651060.0,53.9394,54.0611,53.8458,54.0143,651060.0
2022-05-27 13:00:00,57.69,57.78,57.69,57.71,561770.0,53.9956,54.0798,53.9956,54.0143,561770.0
2022-05-27 13:30:00,57.71,57.89,57.6,57.78,607980.0,54.0143,54.1828,53.9114,54.0798,607980.0
2022-05-27 14:00:00,57.79,57.94,57.77,57.89,481250.0,54.0892,54.2296,54.0705,54.1828,481250.0
2022-05-27 14:30:00,57.89,58.11,57.89,58.01,596920.0,54.1828,54.3887,54.1828,54.2951,596920.0
2022-05-27 15:00:00,58.02,58.39,57.94,58.36,1362490.0,54.3045,54.6508,54.2296,54.6227,1362490.0
2022-05-27 15:30:00,58.35,58.55,58.22,58.33,3920060.0,54.6133,54.8005,54.4917,54.5946,3920060.0
2022-05-31 09:30:00,58.49,58.49,57.6,58.01,2105930.0,54.7444,54.7444,53.9114,54.2951,2105930.0
2022-05-31 10:00:00,58.01,58.37,57.83,58.25,1027290.0,54.2951,54.6321,54.1266,54.5197,1027290.0
2022-05-31 10:30:00,58.24,58.42,58.0,58.0,705170.0,54.5104,54.6789,54.2858,54.2858,705170.0
2022-05-31 11:00:00,58.03,58.23,57.83,57.9,603720.0,54.3138,54.501,54.1266,54.1922,603720.0
2022-05-31 11:30:00,57.89,58.48,57.77,58.45,448580.0,54.1828,54.735,54.0705,54.7069,448580.0
2022-05-31 12:00:00,58.45,58.7,58.13,58.21,433990.0,54.7069,54.9409,54.4074,54.4823,433990.0
2022-05-31 12:30:00,58.22,58.43,58.11,58.32,354340.0,54.4917,54.6882,54.3887,54.5853,354340.0
2022-05-31 13:00:00,58.31,58.35,58.05,58.11,391190.0,54.5759,54.6133,54.3325,54.3887,391190.0
2022-05-31 13:30:00,58.1,58.41,58.04,58.4,234620.0,54.3793,54.6695,54.3232,54.6601,234620.0
2022-05-31 14:00:00,58.38,58.49,58.28,58.34,356740.0,54.6414,54.7444,54.5478,54.604,356740.0
2022-05-31 14:30:00,58.35,58.42,57.8,57.95,521620.0,54.6133,54.6789,54.0986,54.239,521620.0
2022-05-31 15:00:00,57.98,58.43,57.82,58.37,523370.0,54.267,54.6882,54.1173,54.6321,523370.0
2022-05-31 15:30:00,58.36,58.53,57.98,58.0,2147100.0,54.6227,54.7818,54.267,54.2858,2147100.0
2022-06-01 09:30:00,58.8,59.09,58.5,58.83,1091370.0,55.0345,55.3059,54.7537,55.0626,1091370.0
2022-06-01 10:00:00,58.81,58.9,57.73,57.76,604210.0,55.0439,55.1281,54.033,54.0611,604210.0
2022-06-01 10:30:00,57.79,57.92,57.54,57.78,363160.0,54.0892,54.2109,53.8552,54.0798,363160.0
2022-06-01 11:00:00,57.78,58.03,57.45,57.61,447010.0,54.0798,54.3138,53.771,53.9207,447010.0
2022-06-01 11:30:00,57.58,57.71,57.27,57.27,315370.0,53.8926,54.0143,53.6025,53.6025,315370.0
2022-06-01 12:00:00,57.24,57.27,56.92,56.93,419750.0,53.5744,53.6025,53.2749,53.2843,419750.0
2022-06-01 12:30:00,56.9,57.1,56.84,57.07,513800.0,53.2562,53.4434,53.2,53.4153,513800.0
2022-06-01 13:00:00,57.05,57.44,57.05,57.31,258270.0,53.3966,53.7616,53.3966,53.6399,258270.0
2022-06-01 13:30:00,57.32,57.54,57.22,57.47,454050.0,53.6493,53.8552,53.5557,53.7897,454050.0
2022-06-01 14:00:00,57.49,57.88,57.42,57.81,220450.0,53.8084,54.1734,53.7429,54.1079,220450.0
2022-06-01 14:30:00,57.83,57.91,57.65,57.72,259700.0,54.1266,54.2015,53.9582,54.0237,259700.0
2022-06-01 15:00:00,57.73,57.92,57.57,57.76,257450.0,54.033,54.2109,53.8833,54.0611,257450.0
2022-06-01 15:30:00,57.7,58.03,57.32,57.34,1702370.0,54.005,54.3138,53.6493,53.668,1702370.0
2022-06-02 09:30:00,57.77,57.78,57.2,57.43,902230.0,54.0705,54.0798,53.537,53.7523,902230.0
2022-06-02 10:00:00,57.35,57.69,56.89,57.1,594760.0,53.6774,53.9956,53.2468,53.4434,594760.0
2022-06-02 10:30:00,57.07,57.32,57.02,57.23,405990.0,53.4153,53.6493,53.3685,53.5651,405990.0
2022-06-02 11:00:00,57.21,57.47,57.08,57.25,1459790.0,53.5463,53.7897,53.4247,53.5838,1459790.0
2022-06-02 11:30:00,57.25,57.29,56.96,57.02,1039240.0,53.5838,53.6212,53.3124,53.3685,1039240.0
2022-06-02 12:00:00,57.03,57.1,56.95,57.03,500190.0,53.3779,53.4434,53.303,53.3779,500190.0
2022-06-02 12:30:00,57.03,57.08,56.91,56.95,464000.0,53.3779,53.4247,53.2656,53.303,464000.0
2022-06-02 13:00:00,56.96,56.99,56.81,56.92,421330.0,53.3124,53.3404,53.172,53.2749,421330.0
2022-06-02 13:30:00,56.92,57.11,56.9,57.05,706810.0,53.2749,53.4527,53.2562,53.3966,706810.0
2022-06-02 14:00:00,57.08,57.23,57.03,57.1,714030.0,53.4247,53.5651,53.3779,53.4434,714030.0
2022-06-02 14:30:00,57.11,57.44,57.1,57.15,679300.0,53.4527,53.7616,53.4434,53.4902,679300.0
2022-06-02 15:00:00,57.14,57.39,57.05,57.08,759050.0,53.4808,53.7148,53.3966,53.4247,759050.0
2022-06-02 15:30:00,57.08,57.72,57.07,57.7,4051280.0,53.4247,54.0237,53.4153,54.005,4051280.0
2022-06-03 09:30:00,56.91,56.93,56.35,56.76,1043970.0,53.2656,53.2843,52.7414,53.1252,1043970.0
2022-06-03 10:00:00,56.72,56.96,56.54,56.64,924970.0,53.0877,53.3124,52.9192,53.0128,924970.0
2022-06-03 10:30:00,56.61,56.62,56.25,56.43,854630.0,52.9848,52.9941,52.6478,52.8163,854630.0
2022-06-03 11:00:00,56.42,56.45,56.1,56.21,454170.0,52.8069,52.835,52.5074,52.6104,454170.0
2022-06-03 11:30:00,56.23,56.41,56.12,56.23,839800.0,52.6291,52.7976,52.5261,52.6291,839800.0
2022-06-03 12:00:00,56.23,56.51,56.16,56.46,375110.0,52.6291,52.8912,52.5636,52.8444,375110.0
2022-06-03 12:30:00,56.48,56.71,56.4,56.65,264190.0,52.8631,53.0784,52.7882,53.0222,264190.0
2022-06-03 13:00:00,56.64,56.76,56.38,56.53,382480.0,53.0128,53.1252,52.7695,52.9099,382480.0
2022-06-03 13:30:00,56.47,56.6,56.34,56.51,254410.0,52.8537,52.9754,52.7321,52.8912,254410.0
2022-06-03 14:00:00,56.49,56.73,56.45,56.73,322110.0,52.8724,53.0971,52.835,53.0971,322110.0
2022-06-03 14:30:00,56.76,56.77,56.44,56.47,495590.0,53.1252,53.1345,52.8257,52.8537,495590.0
2022-06-03 15:00:00,56.47,56.51,56.14,56.3,648030.0,52.8537,52.8912,52.5449,52.6946,648030.0
2022-06-03 15:30:00,56.29,56.4,56.14,56.33,1774330.0,52.6853,52.7882,52.5449,52.7227,1774330.0
2022-06-06 09:30:00,57.15,57.27,56.82,56.92,663160.0,53.4902,53.6025,53.1813,53.2749,663160.0
2022-06-06 10:00:00,56.92,57.21,56.92,57.1,418640.0,53.2749,53.5463,53.2749,53.4434,418640.0
2022-06-06 10:30:00,57.09,57.21,57.03,57.09,259740.0,53.434,53.5463,53.3779,53.434,259740.0
2022-06-06 11:00:00,57.11,57.19,56.33,56.49,417340.0,53.4527,53.5276,52.7227,52.8724,417340.0
2022-06-06 11:30:00,56.53,56.59,56.31,56.52,224120.0,52.9099,52.966,52.704,52.9005,224120.0
2022-06-06 12:00:00,56.53,56.53,55.93,55.93,377140.0,52.9099,52.9099,52.3483,52.3483,377140.0
2022-06-06 12:30:00,55.92,56.04,55.8,55.98,297980.0,52.339,52.4513,52.2266,52.3951,297980.0
2022-06-06 13:00:00,56.0,56.01,55.79,55.9,282180.0,52.4138,52.4232,52.2173,52.3202,282180.0
2022-06-06 13:30:00,55.89,56.34,55.89,56.32,324980.0,52.3109,52.7321,52.3109,52.7133,324980.0
2022-06-06 14:00:00,56.32,56.37,55.81,55.85,388270.0,52.7133,52.7601,52.236,52.2734,388270.0
2022-06-06 14:30:00,55.85,56.05,55.75,56.02,438370.0,52.2734,52.4606,52.1798,52.4325,438370.0
2022-06-06 15:00:00,55.98,56.09,55.82,55.9,314220.0,52.3951,52.4981,52.2454,52.3202,314220.0
2022-06-06 15:30:00,55.88,56.18,55.8,56.17,1140030.0,52.3015,52.5823,52.2266,52.5729,1140030.0
2022-06-07 09:30:00,56.05,56.49,55.75,56.26,871910.0,52.4606,52.8724,52.1798,52.6572,871910.0
2022-06-07 10:00:00,56.25,56.59,56.1,56.56,457500.0,52.6478,52.966,52.5074,52.938,457500.0
2022-06-07 10:30:00,56.49,57.12,56.41,56.86,354350.0,52.8724,53.4621,52.7976,53.2188,354350.0
2022-06-07 11:00:00,56.89,56.98,56.57,56.57,383420.0,53.2468,53.3311,52.9473,52.9473,383420.0
2022-06-07 11:30:00,56.55,56.65,56.37,56.56,262820.0,52.9286,53.0222,52.7601,52.938,262820.0
2022-06-07 12:00:00,56.6,56.78,56.51,56.75,189120.0,52.9754,53.1439,52.8912,53.1158,189120.0
2022-06-07 12:30:00,56.72,57.03,56.67,57.02,201400.0,53.0877,53.3779,53.0409,53.3685,201400.0
2022-06-07 13:00:00,57.04,57.22,57.0,57.15,262280.0,53.3872,53.5557,53.3498,53.4902,262280.0
2022-06-07 13:30:00,57.19,57.19,57.02,57.1,156520.0,53.5276,53.5276,53.3685,53.4434,156520.0
2022-06-07 14:00:00,57.09,57.35,57.06,57.26,221920.0,53.434,53.6774,53.4059,53.5931,221920.0
2022-06-07 14:30:00,57.28,57.35,57.0,57.08,287890.0,53.6119,53.6774,53.3498,53.4247,287890.0
2022-06-07 15:00:00,57.07,57.33,57.07,57.24,264810.0,53.4153,53.6587,53.4153,53.5744,264810.0
2022-06-07 15:30:00,57.23,57.45,57.19,57.26,3278430.0,53.5651,53.771,53.5276,53.5931,3278430.0
2022-06-08 09:30:00,57.18,57.63,56.71,57.42,1073710.0,53.5183,53.9394,53.0784,53.7429,1073710.0
2022-06-08 10:00:00,57.42,57.42,56.74,56.83,504790.0,53.7429,53.7429,53.1064,53.1907,504790.0
2022-06-08 10:30:00,56.87,57.16,56.84,57.05,451060.0,53.2281,53.4995,53.2,53.3966,451060.0
2022-06-08 11:00:00,57.05,57.28,57.0,57.13,232490.0,53.3966,53.6119,53.3498,53.4715,232490.0
2022-06-08 11:30:00,57.16,57.27,56.94,56.97,254970.0,53.4995,53.6025,53.2936,53.3217,254970.0
2022-06-08 12:00:00,56.96,57.07,56.9,56.95,365170.0,53.3124,53.4153,53.2562,53.303,365170.0
2022-06-08 12:30:00,56.95,56.96,56.64,56.69,449880.0,53.303,53.3124,53.0128,53.0596,449880.0
2022-06-08 13:00:00,56.68,56.68,56.46,56.46,179350.0,53.0503,53.0503,52.8444,52.8444,179350.0
2022-06-08 13:30:00,56.43,56.44,56.21,56.39,274010.0,52.8163,52.8257,52.6104,52.7789,274010.0
2022-06-08 14:00:00,56.42,56.6,56.39,56.53,458710.0,52.8069,52.9754,52.7789,52.9099,458710.0
2022-06-08 14:30:00,56.5,56.64,56.37,56.63,343310.0,52.8818,53.0128,52.7601,53.0035,343310.0
2022-06-08 15:00:00,56.61,56.7,56.49,56.67,530930.0,52.9848,53.069,52.8724,53.0409,530930.0
2022-06-08 15:30:00,56.68,56.73,56.45,56.54,2043870.0,53.0503,53.0971,52.835,52.9192,2043870.0
2022-06-09 09:30:00,56.12,57.0,56.12,56.95,718180.0,52.5261,53.3498,52.5261,53.303,718180.0
2022-06-09 10:00:00,56.9,56.93,56.54,56.89,309010.0,53.2562,53.2843,52.9192,53.2468,309010.0
2022-06-09 10:30:00,56.92,57.06,56.67,56.71,290060.0,53.2749,53.4059,53.0409,53.0784,290060.0
2022-06-09 11:00:00,56.68,56.82,56.48,56.72,394590.0,53.0503,53.1813,52.8631,53.0877,394590.0
2022-06-09 11:30:00,56.72,57.0,56.62,57.0,446920.0,53.0877,53.3498,52.9941,53.3498,446920.0
2022-06-09 12:00:00,56.99,57.21,56.95,57.17,1135040.0,53.3404,53.5463,53.303,53.5089,1135040.0
2022-06-09 12:30:00,57.23,57.36,57.11,57.34,378500.0,53.5651,53.6867,53.4527,53.668,378500.0
2022-06-09 13:00:00,57.33,57.36,57.0,57.05,200820.0,53.6587,53.6867,53.3498,53.3966,200820.0
2022-06-09 13:30:00,57.04,57.1,56.98,57.1,285070.0,53.3872,53.4434,53.3311,53.4434,285070.0
2022-06-09 14:00:00,57.1,57.12,56.79,56.8,324330.0,53.4434,53.4621,53.1532,53.1626,324330.0
2022-06-09 14:30:00,56.8,56.83,56.53,56.54,615700.0,53.1626,53.1907,52.9099,52.9192,615700.0
2022-06-09 15:00:00,56.5,56.51,56.17,56.17,630200.0,52.8818,52.8912,52.5729,52.5729,630200.0
2022-06-09 15:30:00,56.17,56.22,55.59,55.61,2146940.0,52.5729,52.6197,52.0301,52.0488,2146940.0
2022-06-10 09:30:00,55.01,55.1,54.4,54.55,1124310.0,51.4872,51.5715,50.9163,51.0567,1124310.0
2022-06-10 10:00:00,54.54,54.54,54.06,54.09,606410.0,51.0473,51.0473,50.5981,50.6261,606410.0
2022-06-10 10:30:00,54.06,54.41,54.06,54.14,672350.0,50.5981,50.9256,50.5981,50.6729,672350.0
2022-06-10 11:00:00,54.09,54.21,53.97,54.21,610200.0,50.6261,50.7385,50.5138,50.7385,610200.0
2022-06-10 11:30:00,54.21,54.47,54.07,54.39,244020.0,50.7385,50.9818,50.6074,50.9069,244020.0
2022-06-10 12:00:00,54.39,54.52,54.24,54.34,278840.0,50.9069,51.0286,50.7665,50.8601,278840.0
2022-06-10 12:30:00,54.35,54.49,54.27,54.42,342550.0,50.8695,51.0005,50.7946,50.935,342550.0
2022-06-10 13:00:00,54.44,54.7,54.38,54.7,560240.0,50.9537,51.1971,50.8976,51.1971,560240.0
2022-06-10 13:30:00,54.68,55.02,54.57,54.65,556130.0,51.1784,51.4966,51.0754,51.1503,556130.0
2022-06-10 14:00:00,54.64,54.69,54.46,54.56,341570.0,51.1409,51.1877,50.9724,51.066,341570.0
2022-06-10 14:30:00,54.57,54.82,54.45,54.77,344180.0,51.0754,51.3094,50.9631,51.2626,344180.0
2022-06-10 15:00:00,54.77,54.84,54.48,54.69,621100.0,51.2626,51.3281,50.9912,51.1877,621100.0
2022-06-10 15:30:00,54.68,54.68,54.1,54.11,2494490.0,51.1784,51.1784,50.6355,50.6449,2494490.0
2022-06-13 09:30:00,52.77,53.3,52.51,52.86,1310530.0,49.3907,49.8867,49.1473,49.4749,1310530.0
2022-06-13 10:00:00,52.9,53.19,52.42,52.51,920630.0,49.5123,49.7838,49.0631,49.1473,920630.0
2022-06-13 10:30:00,52.51,52.67,52.13,52.15,1298160.0,49.1473,49.2971,48.7917,48.8104,1298160.0
2022-06-13 11:00:00,52.13,52.29,51.92,52.16,682210.0,48.7917,48.9414,48.5951,48.8197,682210.0
2022-06-13 11:30:00,52.15,52.42,52.11,52.25,525550.0,48.8104,49.0631,48.7729,48.904,525550.0
2022-06-13 12:00:00,52.23,52.52,52.17,52.48,501360.0,48.8853,49.1567,48.8291,49.1192,501360.0
2022-06-13 12:30:00,52.45,52.88,52.37,52.42,481350.0,49.0912,49.4936,49.0163,49.0631,481350.0
2022-06-13 13:00:00,52.42,52.43,52.24,52.31,289160.0,49.0631,49.0724,48.8946,48.9601,289160.0
2022-06-13 13:30:00,52.31,52.68,52.21,52.65,593350.0,48.9601,49.3064,48.8665,49.2784,593350.0
2022-06-13 14:00:00,52.64,52.65,52.41,52.44,499300.0,49.269,49.2784,49.0537,49.0818,499300.0
2022-06-13 14:30:00,52.41,52.51,52.17,52.24,525560.0,49.0537,49.1473,48.8291,48.8946,525560.0
2022-06-13 15:00:00,52.2,52.44,51.92,51.93,1166730.0,48.8572,49.0818,48.5951,48.6045,1166730.0
2022-06-13 15:30:00,51.92,51.96,51.6,51.76,3207850.0,48.5951,48.6325,48.2956,48.4454,3207850.0
2022-06-14 09:30:00,52.49,52.5,51.79,52.25,795080.0,49.1286,49.138,48.4734,48.904,795080.0
2022-06-14 10:00:00,52.25,52.49,51.86,51.9,528040.0,48.904,49.1286,48.5389,48.5764,528040.0
2022-06-14 10:30:00,51.81,52.19,51.74,51.93,355840.0,48.4922,48.8478,48.4266,48.6045,355840.0
2022-06-14 11:00:00,51.93,52.01,51.61,51.71,520110.0,48.6045,48.6793,48.305,48.3986,520110.0
2022-06-14 11:30:00,51.68,51.96,51.63,51.9,372940.0,48.3705,48.6325,48.3237,48.5764,372940.0
2022-06-14 12:00:00,51.9,51.9,51.64,51.67,176350.0,48.5764,48.5764,48.333,48.3611,176350.0
2022-06-14 12:30:00,51.69,51.73,51.56,51.69,185380.0,48.3798,48.4173,48.2582,48.3798,185380.0
2022-06-14 13:00:00,51.74,52.28,51.7,52.09,438770.0,48.4266,48.9321,48.3892,48.7542,438770.0
2022-06-14 13:30:00,52.07,52.13,51.79,51.87,409390.0,48.7355,48.7917,48.4734,48.5483,409390.0
2022-06-14 14:00:00,51.85,52.12,51.84,52.1,252640.0,48.5296,48.7823,48.5202,48.7636,252640.0
2022-06-14 14:30:00,52.05,52.1,51.82,51.85,254350.0,48.7168,48.7636,48.5015,48.5296,254350.0
2022-06-14 15:00:00,51.84,51.85,51.46,51.77,773810.0,48.5202,48.5296,48.1646,48.4547,773810.0
2022-06-14 15:30:00,51.77,52.2,51.75,52.02,1250890.0,48.4547,48.8572,48.436,48.6887,1250890.0
2022-06-15 09:30:00,52.92,53.0,52.41,52.59,849550.0,49.5311,49.6059,49.0537,49.2222,849550.0
2022-06-15 10:00:00,52.61,52.89,52.55,52.67,457570.0,49.2409,49.503,49.1848,49.2971,457570.0
2022-06-15 10:30:00,52.68,52.68,52.26,52.43,397180.0,49.3064,49.3064,48.9133,49.0724,397180.0
2022-06-15 11:00:00,52.43,52.44,52.2,52.3,282990.0,49.0724,49.0818,48.8572,48.9508,282990.0
2022-06-15 11:30:00,52.29,52.5,52.26,52.46,300420.0,48.9414,49.138,48.9133,49.1005,300420.0
2022-06-15 12:00:00,52.44,52.58,52.42,52.55,294480.0,49.0818,49.2128,49.0631,49.1848,294480.0
2022-06-15 12:30:00,52.54,52.57,52.22,52.22,353000.0,49.1754,49.2035,48.8759,48.8759,353000.0
2022-06-15 13:00:00,52.21,52.45,52.21,52.44,202150.0,48.8665,49.0912,48.8665,49.0818,202150.0
2022-06-15 13:30:00,52.4,52.55,52.27,52.46,315490.0,49.0444,49.1848,48.9227,49.1005,315490.0
2022-06-15 14:00:00,52.4,52.79,51.77,51.91,489270.0,49.0444,49.4094,48.4547,48.5857,489270.0
2022-06-15 14:30:00,51.9,53.15,51.55,52.41,972580.0,48.5764,49.7463,48.2488,49.0537,972580.0
2022-06-15 15:00:00,52.46,53.13,52.39,53.12,715030.0,49.1005,49.7276,49.035,49.7183,715030.0
2022-06-15 15:30:00,53.13,53.38,52.43,52.69,1979160.0,49.7276,49.9616,49.0724,49.3158,1979160.0
2022-06-16 09:30:00,51.32,51.44,50.61,50.7,1697140.0,48.0335,48.1458,47.369,47.4532,1697140.0
2022-06-16 10:00:00,50.69,50.72,50.3,50.49,1006590.0,47.4439,47.472,47.0788,47.2567,1006590.0
2022-06-16 10:30:00,50.46,50.6,49.92,50.07,757080.0,47.2286,47.3596,46.7232,46.8636,757080.0
2022-06-16 11:00:00,50.06,50.39,50.04,50.27,633530.0,46.8542,47.1631,46.8355,47.0508,633530.0
2022-06-16 11:30:00,50.29,50.3,49.84,50.03,424660.0,47.0695,47.0788,46.6483,46.8261,424660.0
2022-06-16 12:00:00,50.04,50.1,49.76,49.9,490280.0,46.8355,46.8917,46.5734,46.7045,490280.0
2022-06-16 12:30:00,49.92,50.01,49.73,49.94,621640.0,46.7232,46.8074,46.5454,46.7419,621640.0
2022-06-16 13:00:00,49.94,50.16,49.83,50.12,404280.0,46.7419,46.9478,46.6389,46.9104,404280.0
2022-06-16 13:30:00,50.03,50.12,49.46,49.47,764810.0,46.8261,46.9104,46.2926,46.302,764810.0
2022-06-16 14:00:00,49.42,49.61,49.39,49.42,653860.0,46.2552,46.433,46.2271,46.2552,653860.0
2022-06-16 14:30:00,49.41,49.62,49.23,49.36,554430.0,46.2458,46.4424,46.0774,46.199,554430.0
2022-06-16 15:00:00,49.36,49.81,49.35,49.73,1198610.0,46.199,46.6202,46.1897,46.5454,1198610.0
2022-06-16 15:30:00,49.72,49.78,49.32,49.74,3994530.0,46.536,46.5921,46.1616,46.5547,3994530.0
2022-06-17 09:30:00,49.58,50.03,49.46,49.85,5766220.0,46.405,46.8261,46.2926,46.6577,5766220.0
2022-06-17 10:00:00,49.87,49.91,49.23,49.26,724310.0,46.6764,46.7138,46.0774,46.1054,724310.0
2022-06-17 10:30:00,49.3,49.35,48.79,49.12,724230.0,46.1429,46.1897,45.6655,45.9744,724230.0
2022-06-17 11:00:00,49.1,49.73,48.97,49.69,417760.0,45.9557,46.5454,45.834,46.5079,417760.0
2022-06-17 11:30:00,49.68,49.77,49.28,49.38,471370.0,46.4986,46.5828,46.1242,46.2178,471370.0
2022-06-17 12:00:00,49.35,49.51,49.22,49.41,362470.0,46.1897,46.3394,46.068,46.2458,362470.0
2022-06-17 12:30:00,49.4,49.72,49.34,49.64,370930.0,46.2365,46.536,46.1803,46.4611,370930.0
2022-06-17 13:00:00,49.62,50.04,49.6,49.81,457930.0,46.4424,46.8355,46.4237,46.6202,457930.0
2022-06-17 13:30:00,49.86,49.89,49.63,49.8,305750.0,46.667,46.6951,46.4518,46.6109,305750.0
2022-06-17 14:00:00,49.82,49.93,49.75,49.81,332370.0,46.6296,46.7325,46.5641,46.6202,332370.0
2022-06-17 14:30:00,49.78,49.97,49.65,49.68,478440.0,46.5921,46.77,46.4705,46.4986,478440.0
2022-06-17 15:00:00,49.7,49.94,49.45,49.91,632360.0,46.5173,46.7419,46.2833,46.7138,632360.0
2022-06-17 15:30:00,49.93,50.01,49.68,49.86,3118730.0,46.7325,46.8074,46.4986,46.667,3118730.0
2022-06-21 09:30:00,50.43,51.02,50.3,51.02,1827460.0,47.5847,48.1414,47.462,48.1414,1827460.0
2022-06-21 10:00:00,51.02,51.09,50.45,50.55,662360.0,48.1414,48.2074,47.6035,47.6979,662360.0
2022-06-21 10:30:00,50.53,50.59,50.42,50.54,396900.0,47.679,47.7356,47.5752,47.6885,396900.0
2022-06-21 11:00:00,50.5,50.64,50.43,50.63,609140.0,47.6507,47.7828,47.5847,47.7734,609140.0
2022-06-21 11:30:00,50.63,50.78,50.46,50.46,453330.0,47.7734,47.9149,47.613,47.613,453330.0
2022-06-21 12:00:00,50.48,50.55,50.39,50.44,284810.0,47.6319,47.6979,47.5469,47.5941,284810.0
2022-06-21 12:30:00,50.44,50.49,50.36,50.49,313990.0,47.5941,47.6413,47.5186,47.6413,313990.0
2022-06-21 13:00:00,50.49,50.6,50.38,50.43,239950.0,47.6413,47.7451,47.5375,47.5847,239950.0
2022-06-21 13:30:00,50.44,50.52,50.35,50.44,395960.0,47.5941,47.6696,47.5092,47.5941,395960.0
2022-06-21 14:00:00,50.41,50.48,50.3,50.33,344750.0,47.5658,47.6319,47.462,47.4903,344750.0
2022-06-21 14:30:00,50.37,50.48,50.32,50.44,660610.0,47.5281,47.6319,47.4809,47.5941,660610.0
2022-06-21 15:00:00,50.44,50.6,50.41,50.47,567530.0,47.5941,47.7451,47.5658,47.6224,567530.0
2022-06-21 15:30:00,50.48,50.54,50.29,50.37,2281930.0,47.6319,47.6885,47.4526,47.5281,2281930.0
2022-06-22 09:30:00,49.62,49.85,49.42,49.72,936920.0,46.8204,47.0374,46.6317,46.9147,936920.0
2022-06-22 10:00:00,49.73,50.3,49.52,50.3,531430.0,46.9242,47.462,46.726,47.462,531430.0
2022-06-22 10:30:00,50.28,50.38,50.0,50.14,528890.0,47.4431,47.5375,47.1789,47.311,528890.0
2022-06-22 11:00:00,50.12,50.15,49.87,50.13,360060.0,47.2922,47.3205,47.0563,47.3016,360060.0
2022-06-22 11:30:00,50.13,50.33,49.69,49.73,309720.0,47.3016,47.4903,46.8864,46.9242,309720.0
2022-06-22 12:00:00,49.71,49.83,49.52,49.8,280070.0,46.9053,47.0185,46.726,46.9902,280070.0
2022-06-22 12:30:00,49.77,49.98,49.76,49.97,260710.0,46.9619,47.1601,46.9525,47.1506,260710.0
2022-06-22 13:00:00,49.98,50.18,49.83,50.07,155190.0,47.1601,47.3488,47.0185,47.245,155190.0
2022-06-22 13:30:00,50.08,50.14,49.98,50.02,204330.0,47.2544,47.311,47.1601,47.1978,204330.0
2022-06-22 14:00:00,50.03,50.32,50.02,50.1,300010.0,47.2072,47.4809,47.1978,47.2733,300010.0
2022-06-22 14:30:00,50.14,50.2,50.07,50.12,252590.0,47.311,47.3676,47.245,47.2922,252590.0
2022-06-22 15:00:00,50.12,50.15,49.83,49.83,371530.0,47.2922,47.3205,47.0185,47.0185,371530.0
2022-06-22 15:30:00,49.83,49.86,49.56,49.56,1479660.0,47.0185,47.0468,46.7638,46.7638,1479660.0
2022-06-23 09:30:00,50.13,50.18,49.39,49.83,915760.0,47.3016,47.3488,46.6033,47.0185,915760.0
2022-06-23 10:00:00,49.81,49.97,49.51,49.65,608290.0,46.9997,47.1506,46.7166,46.8487,608290.0
2022-06-23 10:30:00,49.67,49.95,49.53,49.85,511640.0,46.8676,47.1318,46.7355,47.0374,511640.0
2022-06-23 11:00:00,49.83,50.0,49.65,49.85,357790.0,47.0185,47.1789,46.8487,47.0374,357790.0
2022-06-23 11:30:00,49.82,49.9,49.5,49.51,409650.0,47.0091,47.0846,46.7071,46.7166,409650.0
2022-06-23 12:00:00,49.52,49.52,49.3,49.44,247360.0,46.726,46.726,46.5184,46.6505,247360.0
2022-06-23 12:30:00,49.44,49.47,49.15,49.26,300190.0,46.6505,46.6788,46.3769,46.4807,300190.0
2022-06-23 13:00:00,49.22,49.42,49.15,49.16,332790.0,46.4429,46.6317,46.3769,46.3863,332790.0
2022-06-23 13:30:00,49.19,49.36,49.11,49.31,244430.0,46.4146,46.575,46.3391,46.5279,244430.0
2022-06-23 14:00:00,49.32,49.34,49.1,49.3,479620.0,46.5373,46.5562,46.3297,46.5184,479620.0
2022-06-23 14:30:00,49.31,49.46,49.29,49.41,320890.0,46.5279,46.6694,46.509,46.6222,320890.0
2022-06-23 15:00:00,49.4,49.52,49.36,49.47,502340.0,46.6128,46.726,46.575,46.6788,502340.0
2022-06-23 15:30:00,49.48,49.73,49.48,49.66,1791590.0,46.6883,46.9242,46.6883,46.8581,1791590.0
2022-06-24 09:30:00,50.5,50.71,50.14,50.62,809650.0,47.6507,47.8489,47.311,47.764,809650.0
2022-06-24 10:00:00,50.64,51.18,50.64,50.94,468460.0,47.7828,48.2924,47.7828,48.0659,468460.0
2022-06-24 10:30:00,50.91,50.97,50.71,50.79,364480.0,48.0376,48.0942,47.8489,47.9244,364480.0
2022-06-24 11:00:00,50.78,50.83,50.43,50.61,249790.0,47.9149,47.9621,47.5847,47.7545,249790.0
2022-06-24 11:30:00,50.6,50.66,50.52,50.62,249200.0,47.7451,47.8017,47.6696,47.764,249200.0
2022-06-24 12:00:00,50.62,50.72,50.48,50.55,284760.0,47.764,47.8583,47.6319,47.6979,284760.0
2022-06-24 12:30:00,50.54,50.73,50.5,50.62,192670.0,47.6885,47.8677,47.6507,47.764,192670.0
2022-06-24 13:00:00,50.63,50.7,50.52,50.52,212000.0,47.7734,47.8394,47.6696,47.6696,212000.0
2022-06-24 13:30:00,50.51,50.56,50.4,50.43,168330.0,47.6602,47.7073,47.5564,47.5847,168330.0
2022-06-24 14:00:00,50.44,50.48,50.36,50.46,216580.0,47.5941,47.6319,47.5186,47.613,216580.0
2022-06-24 14:30:00,50.45,50.54,50.43,50.51,195970.0,47.6035,47.6885,47.5847,47.6602,195970.0
2022-06-24 15:00:00,50.52,50.52,50.37,50.41,327250.0,47.6696,47.6696,47.5281,47.5658,327250.0
2022-06-24 15:30:00,50.41,50.93,50.32,50.93,2363000.0,47.5658,48.0565,47.4809,48.0565,2363000.0
2022-06-27 09:30:00,51.33,51.4,50.52,50.71,855100.0,48.4339,48.4999,47.6696,47.8489,855100.0
2022-06-27 10:00:00,50.74,50.96,50.52,50.58,640680.0,47.8772,48.0848,47.6696,47.7262,640680.0
2022-06-27 10:30:00,50.57,51.05,50.57,50.94,346270.0,47.7168,48.1697,47.7168,48.0659,346270.0
2022-06-27 11:00:00,50.95,51.04,50.73,50.99,390750.0,48.0753,48.1603,47.8677,48.1131,390750.0
2022-06-27 11:30:00,50.98,51.08,50.81,51.05,283090.0,48.1036,48.198,47.9432,48.1697,283090.0
2022-06-27 12:00:00,51.09,51.09,50.88,50.91,208270.0,48.2074,48.2074,48.0093,48.0376,208270.0
2022-06-27 12:30:00,50.88,50.95,50.79,50.95,172630.0,48.0093,48.0753,47.9244,48.0753,172630.0
2022-06-27 13:00:00,50.98,51.01,50.81,50.87,227580.0,48.1036,48.1319,47.9432,47.9998,227580.0
2022-06-27 13:30:00,50.88,50.88,50.64,50.74,143180.0,48.0093,48.0093,47.7828,47.8772,143180.0
2022-06-27 14:00:00,50.71,50.81,50.67,50.73,185520.0,47.8489,47.9432,47.8111,47.8677,185520.0
2022-06-27 14:30:00,50.74,50.88,50.73,50.77,213580.0,47.8772,48.0093,47.8677,47.9055,213580.0
2022-06-27 15:00:00,50.7,50.73,50.46,50.59,262240.0,47.8394,47.8677,47.613,47.7356,262240.0
2022-06-27 15:30:00,50.57,50.67,50.28,50.59,1035790.0,47.7168,47.8111,47.4431,47.7356,1035790.0
2022-06-28 09:30:00,51.26,51.42,50.82,51.2,944000.0,48.3678,48.5188,47.9527,48.3112,944000.0
2022-06-28 10:00:00,51.17,51.36,51.1,51.23,306480.0,48.2829,48.4622,48.2169,48.3395,306480.0
2022-06-28 10:30:00,51.18,51.18,50.77,50.86,253940.0,48.2924,48.2924,47.9055,47.9904,253940.0
2022-06-28 11:00:00,50.85,50.93,50.43,50.43,276890.0,47.981,48.0565,47.5847,47.5847,276890.0
2022-06-28 11:30:00,50.42,50.56,50.11,50.17,270430.0,47.5752,47.7073,47.2827,47.3393,270430.0
2022-06-28 12:00:00,50.15,50.52,50.0,50.44,314160.0,47.3205,47.6696,47.1789,47.5941,314160.0
2022-06-28 12:30:00,50.45,50.6,50.29,50.48,151440.0,47.6035,47.7451,47.4526,47.6319,151440.0
2022-06-28 13:00:00,50.46,50.46,50.15,50.4,247070.0,47.613,47.613,47.3205,47.5564,247070.0
2022-06-28 13:30:00,50.34,50.43,50.26,50.34,128240.0,47.4997,47.5847,47.4243,47.4997,128240.0
2022-06-28 14:00:00,50.34,50.45,50.16,50.21,139280.0,47.4997,47.6035,47.3299,47.3771,139280.0
2022-06-28 14:30:00,50.18,50.18,50.0,50.04,153640.0,47.3488,47.3488,47.1789,47.2167,153640.0
2022-06-28 15:00:00,50.03,50.12,49.86,50.0,396730.0,47.2072,47.2922,47.0468,47.1789,396730.0
2022-06-28 15:30:00,49.98,50.11,49.81,49.84,1858480.0,47.1601,47.2827,46.9997,47.028,1858480.0
2022-06-29 09:30:00,49.51,49.59,49.05,49.29,789760.0,46.7166,46.7921,46.2825,46.509,789760.0
2022-06-29 10:00:00,49.27,49.47,48.84,49.21,552190.0,46.4901,46.6788,46.0844,46.4335,552190.0
2022-06-29 10:30:00,49.24,49.43,49.05,49.14,286430.0,46.4618,46.6411,46.2825,46.3675,286430.0
2022-06-29 11:00:00,49.1,49.16,48.92,49.04,269780.0,46.3297,46.3863,46.1599,46.2731,269780.0
2022-06-29 11:30:00,49.04,49.19,48.99,49.03,182950.0,46.2731,46.4146,46.2259,46.2637,182950.0
2022-06-29 12:00:00,49.03,49.07,48.72,48.74,236980.0,46.2637,46.3014,45.9712,45.99,236980.0
2022-06-29 12:30:00,48.74,49.07,48.67,49.06,296310.0,45.99,46.3014,45.924,46.292,296310.0
2022-06-29 13:00:00,49.04,49.11,48.87,49.05,165490.0,46.2731,46.3391,46.1127,46.2825,165490.0
2022-06-29 13:30:00,49.04,49.15,48.97,49.15,218300.0,46.2731,46.3769,46.207,46.3769,218300.0
2022-06-29 14:00:00,49.16,49.26,49.04,49.1,388320.0,46.3863,46.4807,46.2731,46.3297,388320.0
2022-06-29 14:30:00,49.1,49.11,48.9,48.92,250310.0,46.3297,46.3391,46.141,46.1599,250310.0
2022-06-29 15:00:00,48.92,49.07,48.89,49.07,415350.0,46.1599,46.3014,46.1316,46.3014,415350.0
2022-06-29 15:30:00,49.06,49.1,48.83,49.05,1536680.0,46.292,46.3297,46.0749,46.2825,1536680.0
2022-06-30 09:30:00,48.71,48.8,48.17,48.18,1066870.0,45.9617,46.0466,45.4522,45.4616,1066870.0
2022-06-30 10:00:00,48.19,48.4,48.07,48.31,424020.0,45.4711,45.6692,45.3578,45.5843,424020.0
2022-06-30 10:30:00,48.25,48.67,48.23,48.66,426520.0,45.5277,45.924,45.5088,45.9145,426520.0
2022-06-30 11:00:00,48.65,49.23,48.53,49.16,465650.0,45.9051,46.4524,45.7919,46.3863,465650.0
2022-06-30 11:30:00,49.17,49.19,48.87,49.02,324470.0,46.3958,46.4146,46.1127,46.2542,324470.0
2022-06-30 12:00:00,49.03,49.3,48.77,49.25,216420.0,46.2637,46.5184,46.0183,46.4712,216420.0
2022-06-30 12:30:00,49.28,49.37,49.02,49.09,263760.0,46.4996,46.5845,46.2542,46.3203,263760.0
2022-06-30 13:00:00,49.11,49.16,48.83,49.01,321120.0,46.3391,46.3863,46.0749,46.2448,321120.0
2022-06-30 13:30:00,49.02,49.17,48.92,49.05,219240.0,46.2542,46.3958,46.1599,46.2825,219240.0
2022-06-30 14:00:00,49.07,49.1,48.86,48.99,466110.0,46.3014,46.3297,46.1033,46.2259,466110.0
2022-06-30 14:30:00,48.95,48.98,48.61,48.67,329870.0,46.1882,46.2165,45.8674,45.924,329870.0
2022-06-30 15:00:00,48.64,48.67,48.26,48.56,618840.0,45.8957,45.924,45.5371,45.8202,618840.0
2022-06-30 15:30:00,48.54,48.77,48.28,48.61,1837130.0,45.8013,46.0183,45.556,45.8674,1837130.0
2022-07-01 09:30:00,47.97,48.43,47.46,47.7,1254440.0,45.2635,45.6975,44.7822,45.0087,1254440.0
2022-07-01 10:00:00,47.71,47.98,47.34,47.34,561030.0,45.0181,45.2729,44.669,44.669,561030.0
2022-07-01 10:30:00,47.33,47.38,47.13,47.23,861900.0,44.6596,44.7068,44.4709,44.5652,861900.0
2022-07-01 11:00:00,47.22,47.41,47.17,47.29,785930.0,44.5558,44.7351,44.5086,44.6218,785930.0
2022-07-01 11:30:00,47.31,47.42,46.95,47.06,647500.0,44.6407,44.7445,44.301,44.4048,647500.0
2022-07-01 12:00:00,47.07,47.27,46.94,47.14,921380.0,44.4142,44.603,44.2916,44.4803,921380.0
2022-07-01 12:30:00,47.14,47.23,47.06,47.09,360060.0,44.4803,44.5652,44.4048,44.4331,360060.0
2022-07-01 13:00:00,47.07,47.3,47.07,47.28,231330.0,44.4142,44.6313,44.4142,44.6124,231330.0
2022-07-01 13:30:00,47.3,47.49,47.27,47.39,448590.0,44.6313,44.8106,44.603,44.7162,448590.0
2022-07-01 14:00:00,47.45,47.82,47.28,47.74,370770.0,44.7728,45.1219,44.6124,45.0464,370770.0
2022-07-01 14:30:00,47.73,47.9,47.73,47.86,321130.0,45.037,45.1974,45.037,45.1597,321130.0
2022-07-01 15:00:00,47.87,47.89,47.68,47.77,498750.0,45.1691,45.188,44.9898,45.0748,498750.0
2022-07-01 15:30:00,47.77,47.95,47.65,47.78,1938350.0,45.0748,45.2446,44.9615,45.0842,1938350.0
2022-07-05 09:30:00,47.2,47.21,46.47,46.72,1682220.0,44.5369,44.5463,43.8481,44.084,1682220.0
2022-07-05 10:00:00,46.62,46.81,46.45,46.68,633610.0,43.9896,44.1689,43.8292,44.0463,633610.0
2022-07-05 10:30:00,46.64,47.27,46.63,46.89,438320.0,44.0085,44.603,43.9991,44.2444,438320.0
2022-07-05 11:00:00,46.89,46.89,46.43,46.49,605930.0,44.2444,44.2444,43.8104,43.867,605930.0
2022-07-05 11:30:00,46.5,46.85,46.39,46.72,880590.0,43.8764,44.2067,43.7726,44.084,880590.0
2022-07-05 12:00:00,46.73,47.09,46.61,47.04,354870.0,44.0934,44.4331,43.9802,44.3859,354870.0
2022-07-05 12:30:00,47.07,47.07,46.79,46.83,337170.0,44.4142,44.4142,44.15,44.1878,337170.0
2022-07-05 13:00:00,46.81,47.1,46.79,46.96,330380.0,44.1689,44.4426,44.15,44.3105,330380.0
2022-07-05 13:30:00,46.97,47.11,46.88,46.92,268590.0,44.3199,44.452,44.235,44.2727,268590.0
2022-07-05 14:00:00,46.93,46.99,46.8,46.99,490550.0,44.2821,44.3388,44.1595,44.3388,490550.0
2022-07-05 14:30:00,47.0,47.37,47.0,47.21,424490.0,44.3482,44.6973,44.3482,44.5463,424490.0
2022-07-05 15:00:00,47.2,47.46,47.11,47.42,449640.0,44.5369,44.7822,44.452,44.7445,449640.0
2022-07-05 15:30:00,47.42,47.69,47.35,47.64,1497060.0,44.7445,44.9993,44.6784,44.9521,1497060.0
2022-07-06 09:30:00,48.05,48.17,47.55,48.12,1376990.0,45.339,45.4522,44.8672,45.405,1376990.0
2022-07-06 10:00:00,48.08,48.13,47.75,48.06,557920.0,45.3673,45.4144,45.0559,45.3484,557920.0
2022-07-06 10:30:00,48.08,48.36,47.97,48.3,544220.0,45.3673,45.6315,45.2635,45.5748,544220.0
2022-07-06 11:00:00,48.3,48.3,48.01,48.17,552320.0,45.5748,45.5748,45.3012,45.4522,552320.0
2022-07-06 11:30:00,48.17,48.35,48.07,48.32,514720.0,45.4522,45.622,45.3578,45.5937,514720.0
2022-07-06 12:00:00,48.3,48.39,48.23,48.3,445790.0,45.5748,45.6598,45.5088,45.5748,445790.0
2022-07-06 12:30:00,48.29,48.37,48.15,48.2,1945470.0,45.5654,45.6409,45.4333,45.4805,1945470.0
2022-07-06 13:00:00,48.21,48.33,48.14,48.17,647220.0,45.4899,45.6032,45.4239,45.4522,647220.0
2022-07-06 13:30:00,48.16,48.28,48.14,48.24,266400.0,45.4427,45.556,45.4239,45.5182,266400.0
2022-07-06 14:00:00,48.22,48.4,47.97,48.23,563240.0,45.4994,45.6692,45.2635,45.5088,563240.0
2022-07-06 14:30:00,48.31,48.53,48.23,48.44,422390.0,45.5843,45.7919,45.5088,45.707,422390.0
2022-07-06 15:00:00,48.47,48.71,48.3,48.65,933300.0,45.7353,45.9617,45.5748,45.9051,933300.0
2022-07-06 15:30:00,48.64,48.71,48.15,48.26,2075360.0,45.8957,45.9617,45.4333,45.5371,2075360.0
2022-07-07 09:30:00,48.83,49.78,48.81,49.57,1384890.0,46.0749,46.9713,46.0561,46.7732,1384890.0
2022-07-07 10:00:00,49.56,49.69,49.33,49.65,516770.0,46.7638,46.8864,46.5467,46.8487,516770.0
2022-07-07 10:30:00,49.65,49.8,49.58,49.62,447140.0,46.8487,46.9902,46.7826,46.8204,447140.0
2022-07-07 11:00:00,49.62,49.72,49.54,49.57,496550.0,46.8204,46.9147,46.7449,46.7732,496550.0
2022-07-07 11:30:00,49.58,49.68,49.49,49.67,358850.0,46.7826,46.877,46.6977,46.8676,358850.0
2022-07-07 12:00:00,49.69,49.85,49.65,49.79,449890.0,46.8864,47.0374,46.8487,46.9808,449890.0
2022-07-07 12:30:00,49.79,49.9,49.76,49.8,325030.0,46.9808,47.0846,46.9525,46.9902,325030.0
2022-07-07 13:00:00,49.8,49.83,49.73,49.78,241880.0,46.9902,47.0185,46.9242,46.9713,241880.0
2022-07-07 13:30:00,49.77,49.87,49.74,49.85,195910.0,46.9619,47.0563,46.9336,47.0374,195910.0
2022-07-07 14:00:00,49.85,49.99,49.84,49.96,455960.0,47.0374,47.1695,47.028,47.1412,455960.0
2022-07-07 14:30:00,49.96,49.98,49.85,49.96,594300.0,47.1412,47.1601,47.0374,47.1412,594300.0
2022-07-07 15:00:00,49.96,50.14,49.93,50.0,669530.0,47.1412,47.311,47.1129,47.1789,669530.0
2022-07-07 15:30:00,49.99,50.0,49.73,49.84,1739840.0,47.1695,47.1789,46.9242,47.028,1739840.0
2022-07-08 09:30:00,49.3,49.61,49.0,49.13,694990.0,46.5184,46.8109,46.2354,46.358,694990.0
2022-07-08 10:00:00,49.16,49.5,49.09,49.45,271930.0,46.3863,46.7071,46.3203,46.66,271930.0
2022-07-08 10:30:00,49.47,49.64,49.44,49.64,305220.0,46.6788,46.8392,46.6505,46.8392,305220.0
2022-07-08 11:00:00,49.63,49.96,49.61,49.93,270930.0,46.8298,47.1412,46.8109,47.1129,270930.0
2022-07-08 11:30:00,49.92,49.95,49.63,49.71,415750.0,47.1034,47.1318,46.8298,46.9053,415750.0
2022-07-08 12:00:00,49.72,49.72,49.48,49.49,179530.0,46.9147,46.9147,46.6883,46.6977,179530.0
2022-07-08 12:30:00,49.49,49.49,49.31,49.34,218050.0,46.6977,46.6977,46.5279,46.5562,218050.0
2022-07-08 13:00:00,49.33,49.61,49.27,49.61,146940.0,46.5467,46.8109,46.4901,46.8109,146940.0
2022-07-08 13:30:00,49.58,49.76,49.56,49.65,157910.0,46.7826,46.9525,46.7638,46.8487,157910.0
2022-07-08 14:00:00,49.68,49.85,49.6,49.85,184330.0,46.877,47.0374,46.8015,47.0374,184330.0
2022-07-08 14:30:00,49.86,49.93,49.8,49.87,208340.0,47.0468,47.1129,46.9902,47.0563,208340.0
2022-07-08 15:00:00,49.87,49.9,49.77,49.8,232520.0,47.0563,47.0846,46.9619,46.9902,232520.0
2022-07-08 15:30:00,49.82,49.95,49.75,49.87,1392490.0,47.0091,47.1318,46.943,47.0563,1392490.0
2022-07-11 09:30:00,48.88,49.14,48.33,48.47,1067870.0,46.1221,46.3675,45.6032,45.7353,1067870.0
2022-07-11 10:00:00,48.46,48.49,48.1,48.24,948350.0,45.7258,45.7541,45.3861,45.5182,948350.0
2022-07-11 10:30:00,48.21,48.33,48.13,48.13,434430.0,45.4899,45.6032,45.4144,45.4144,434430.0
2022-07-11 11:00:00,48.1,48.42,48.1,48.38,295410.0,45.3861,45.6881,45.3861,45.6503,295410.0
2022-07-11 11:30:00,48.4,48.5,48.15,48.21,776950.0,45.6692,45.7636,45.4333,45.4899,776950.0
2022-07-11 12:00:00,48.2,48.46,48.16,48.43,442230.0,45.4805,45.7258,45.4427,45.6975,442230.0
2022-07-11 12:30:00,48.43,48.67,48.42,48.65,370430.0,45.6975,45.924,45.6881,45.9051,370430.0
2022-07-11 13:00:00,48.66,48.92,48.65,48.79,318920.0,45.9145,46.1599,45.9051,46.0372,318920.0
2022-07-11 13:30:00,48.81,48.91,48.78,48.81,295860.0,46.0561,46.1504,46.0278,46.0561,295860.0
2022-07-11 14:00:00,48.81,48.81,48.53,48.55,309680.0,46.0561,46.0561,45.7919,45.8107,309680.0
2022-07-11 14:30:00,48.55,48.55,48.39,48.39,206040.0,45.8107,45.8107,45.6598,45.6598,206040.0
2022-07-11 15:00:00,48.41,48.41,48.23,48.37,421620.0,45.6786,45.6786,45.5088,45.6409,421620.0
2022-07-11 15:30:00,48.36,48.5,48.2,48.3,1658430.0,45.6315,45.7636,45.4805,45.5748,1658430.0
2022-07-12 09:30:00,48.83,49.14,48.6,48.89,1439050.0,46.0749,46.3675,45.8579,46.1316,1439050.0
2022-07-12 10:00:00,48.85,48.86,48.57,48.76,430010.0,46.0938,46.1033,45.8296,46.0089,430010.0
2022-07-12 10:30:00,48.76,49.02,48.75,48.99,644440.0,46.0089,46.2542,45.9995,46.2259,644440.0
2022-07-12 11:00:00,49.0,49.23,48.9,49.21,558890.0,46.2354,46.4524,46.141,46.4335,558890.0
2022-07-12 11:30:00,49.21,49.26,49.09,49.14,1171740.0,46.4335,46.4807,46.3203,46.3675,1171740.0
2022-07-12 12:00:00,49.15,49.15,48.96,49.02,167430.0,46.3769,46.3769,46.1976,46.2542,167430.0
2022-07-12 12:30:00,49.02,49.15,48.96,49.06,149670.0,46.2542,46.3769,46.1976,46.292,149670.0
2022-07-12 13:00:00,49.07,49.14,48.81,48.87,1196170.0,46.3014,46.3675,46.0561,46.1127,1196170.0
2022-07-12 13:30:00,48.88,48.9,48.82,48.87,319520.0,46.1221,46.141,46.0655,46.1127,319520.0
2022-07-12 14:00:00,48.87,48.89,48.74,48.77,283860.0,46.1127,46.1316,45.99,46.0183,283860.0
2022-07-12 14:30:00,48.79,48.81,48.59,48.63,358900.0,46.0372,46.0561,45.8485,45.8862,358900.0
2022-07-12 15:00:00,48.6,48.6,48.16,48.17,603410.0,45.8579,45.8579,45.4427,45.4522,603410.0
2022-07-12 15:30:00,48.16,48.2,48.01,48.14,2635730.0,45.4427,45.4805,45.3012,45.4239,2635730.0
2022-07-13 09:30:00,47.47,48.05,47.23,47.96,794870.0,44.7917,45.339,44.5652,45.254,794870.0
2022-07-13 10:00:00,47.95,48.04,47.67,47.93,604910.0,45.2446,45.3295,44.9804,45.2257,604910.0
2022-07-13 10:30:00,47.92,48.56,47.87,48.35,521570.0,45.2163,45.8202,45.1691,45.622,521570.0
2022-07-13 11:00:00,48.32,48.52,48.05,48.08,257340.0,45.5937,45.7824,45.339,45.3673,257340.0
2022-07-13 11:30:00,48.08,48.26,47.97,48.16,194610.0,45.3673,45.5371,45.2635,45.4427,194610.0
2022-07-13 12:00:00,48.17,48.35,48.12,48.35,202720.0,45.4522,45.622,45.405,45.622,202720.0
2022-07-13 12:30:00,48.33,48.36,48.25,48.35,291480.0,45.6032,45.6315,45.5277,45.622,291480.0
2022-07-13 13:00:00,48.35,48.45,48.28,48.37,315260.0,45.622,45.7164,45.556,45.6409,315260.0
2022-07-13 13:30:00,48.42,48.48,48.32,48.41,251440.0,45.6881,45.7447,45.5937,45.6786,251440.0
2022-07-13 14:00:00,48.41,48.42,48.13,48.41,379480.0,45.6786,45.6881,45.4144,45.6786,379480.0
2022-07-13 14:30:00,48.43,48.5,48.34,48.5,359780.0,45.6975,45.7636,45.6126,45.7636,359780.0
2022-07-13 15:00:00,48.49,48.5,48.28,48.39,386620.0,45.7541,45.7636,45.556,45.6598,386620.0
2022-07-13 15:30:00,48.4,48.42,48.14,48.16,1769570.0,45.6692,45.6881,45.4239,45.4427,1769570.0
2022-07-14 09:30:00,48.17,48.24,47.45,47.66,815410.0,45.4522,45.5182,44.7728,44.971,815410.0
2022-07-14 10:00:00,47.61,47.68,47.34,47.66,416940.0,44.9238,44.9898,44.669,44.971,416940.0
2022-07-14 10:30:00,47.67,47.77,47.54,47.55,400310.0,44.9804,45.0748,44.8577,44.8672,400310.0
2022-07-14 11:00:00,47.57,47.85,47.57,47.76,386010.0,44.886,45.1502,44.886,45.0653,386010.0
2022-07-14 11:30:00,47.81,48.03,47.67,47.99,348080.0,45.1125,45.3201,44.9804,45.2823,348080.0
2022-07-14 12:00:00,48.0,48.02,47.64,47.65,414970.0,45.2918,45.3106,44.9521,44.9615,414970.0
2022-07-14 12:30:00,47.69,47.86,47.62,47.8,191890.0,44.9993,45.1597,44.9332,45.1031,191890.0
2022-07-14 13:00:00,47.8,47.93,47.71,47.92,695400.0,45.1031,45.2257,45.0181,45.2163,695400.0
2022-07-14 13:30:00,47.9,48.26,47.85,48.17,266540.0,45.1974,45.5371,45.1502,45.4522,266540.0
2022-07-14 14:00:00,48.17,48.53,48.14,48.5,580060.0,45.4522,45.7919,45.4239,45.7636,580060.0
2022-07-14 14:30:00,48.5,48.67,48.44,48.56,481100.0,45.7636,45.924,45.707,45.8202,481100.0
2022-07-14 15:00:00,48.57,48.63,48.44,48.62,652250.0,45.8296,45.8862,45.707,45.8768,652250.0
2022-07-14 15:30:00,48.63,48.66,48.35,48.44,2307090.0,45.8862,45.9145,45.622,45.707,2307090.0
2022-07-15 09:30:00,49.1,49.1,48.61,48.74,1727870.0,46.3297,46.3297,45.8674,45.99,1727870.0
2022-07-15 10:00:00,48.84,49.09,48.79,49.04,525440.0,46.0844,46.3203,46.0372,46.2731,525440.0
2022-07-15 10:30:00,49.07,49.09,48.68,48.93,370320.0,46.3014,46.3203,45.9334,46.1693,370320.0
2022-07-15 11:00:00,48.94,49.24,48.92,49.1,408200.0,46.1787,46.4618,46.1599,46.3297,408200.0
2022-07-15 11:30:00,49.07,49.15,49.0,49.0,220450.0,46.3014,46.3769,46.2354,46.2354,220450.0
2022-07-15 12:00:00,49.0,49.1,48.92,49.08,354920.0,46.2354,46.3297,46.1599,46.3108,354920.0
2022-07-15 12:30:00,49.09,49.1,48.97,49.06,169750.0,46.3203,46.3297,46.207,46.292,169750.0
2022-07-15 13:00:00,49.07,49.09,48.99,49.06,209090.0,46.3014,46.3203,46.2259,46.292,209090.0
2022-07-15 13:30:00,49.05,49.15,49.03,49.09,212990.0,46.2825,46.3769,46.2637,46.3203,212990.0
2022-07-15 14:00:00,49.07,49.14,49.03,49.11,167350.0,46.3014,46.3675,46.2637,46.3391,167350.0
2022-07-15 14:30:00,49.12,49.25,49.1,49.13,321800.0,46.3486,46.4712,46.3297,46.358,321800.0
2022-07-15 15:00:00,49.13,49.29,49.11,49.22,389220.0,46.358,46.509,46.3391,46.4429,389220.0
2022-07-15 15:30:00,49.23,49.47,49.11,49.46,2138200.0,46.4524,46.6788,46.3391,46.6694,2138200.0
2022-07-18 09:30:00,50.04,50.08,49.56,49.75,765590.0,47.2167,47.2544,46.7638,46.943,765590.0
2022-07-18 10:00:00,49.79,49.84,49.51,49.83,278150.0,46.9808,47.028,46.7166,47.0185,278150.0
2022-07-18 10:30:00,49.85,49.96,49.74,49.94,220230.0,47.0374,47.1412,46.9336,47.1223,220230.0
2022-07-18 11:00:00,49.96,50.05,49.83,50.01,382170.0,47.1412,47.2261,47.0185,47.1884,382170.0
2022-07-18 11:30:00,49.96,50.24,49.96,50.2,353120.0,47.1412,47.4054,47.1412,47.3676,353120.0
2022-07-18 12:00:00,50.21,50.21,49.98,49.99,239050.0,47.3771,47.3771,47.1601,47.1695,239050.0
2022-07-18 12:30:00,50.03,50.06,49.88,49.88,127560.0,47.2072,47.2355,47.0657,47.0657,127560.0
2022-07-18 13:00:00,49.88,49.93,49.75,49.77,182790.0,47.0657,47.1129,46.943,46.9619,182790.0
2022-07-18 13:30:00,49.76,49.77,49.2,49.24,318810.0,46.9525,46.9619,46.4241,46.4618,318810.0
2022-07-18 14:00:00,49.2,49.29,49.13,49.16,267390.0,46.4241,46.509,46.358,46.3863,267390.0
2022-07-18 14:30:00,49.15,49.32,49.01,49.04,345310.0,46.3769,46.5373,46.2448,46.2731,345310.0
2022-07-18 15:00:00,49.02,49.26,49.0,49.14,418320.0,46.2542,46.4807,46.2354,46.3675,418320.0
2022-07-18 15:30:00,49.12,49.17,48.82,49.1,1487350.0,46.3486,46.3958,46.0655,46.3297,1487350.0
2022-07-19 09:30:00,49.68,50.2,49.59,50.09,691110.0,46.877,47.3676,46.7921,47.2639,691110.0
2022-07-19 10:00:00,50.13,50.59,50.08,50.55,533070.0,47.3016,47.7356,47.2544,47.6979,533070.0
2022-07-19 10:30:00,50.57,50.72,50.45,50.65,446040.0,47.7168,47.8583,47.6035,47.7923,446040.0
2022-07-19 11:00:00,50.67,50.87,50.6,50.77,580720.0,47.8111,47.9998,47.7451,47.9055,580720.0
2022-07-19 11:30:00,50.77,50.83,50.62,50.79,375340.0,47.9055,47.9621,47.764,47.9244,375340.0
2022-07-19 12:00:00,50.78,50.78,50.55,50.65,193950.0,47.9149,47.9149,47.6979,47.7923,193950.0
2022-07-19 12:30:00,50.66,50.85,50.65,50.83,235520.0,47.8017,47.981,47.7923,47.9621,235520.0
2022-07-19 13:00:00,50.83,50.9,50.74,50.82,446000.0,47.9621,48.0282,47.8772,47.9527,446000.0
2022-07-19 13:30:00,50.82,50.96,50.79,50.95,800980.0,47.9527,48.0848,47.9244,48.0753,800980.0
2022-07-19 14:00:00,50.95,51.14,50.8,50.81,405750.0,48.0753,48.2546,47.9338,47.9432,405750.0
2022-07-19 14:30:00,50.85,51.0,50.84,50.93,361690.0,47.981,48.1225,47.9715,48.0565,361690.0
2022-07-19 15:00:00,50.93,51.1,50.89,50.93,981850.0,48.0565,48.2169,48.0187,48.0565,981850.0
2022-07-19 15:30:00,50.93,51.1,50.87,50.9,5256270.0,48.0565,48.2169,47.9998,48.0282,5256270.0
2022-07-20 09:30:00,50.96,50.97,50.45,50.6,1091100.0,48.0848,48.0942,47.6035,47.7451,1091100.0
2022-07-20 10:00:00,50.6,51.27,50.58,51.27,892600.0,47.7451,48.3773,47.7262,48.3773,892600.0
2022-07-20 10:30:00,51.26,51.76,51.22,51.76,829710.0,48.3678,48.8396,48.3301,48.8396,829710.0
2022-07-20 11:00:00,51.74,51.74,51.36,51.46,695650.0,48.8208,48.8208,48.4622,48.5566,695650.0
2022-07-20 11:30:00,51.45,51.66,51.4,51.66,769770.0,48.5471,48.7453,48.4999,48.7453,769770.0
2022-07-20 12:00:00,51.66,51.75,51.52,51.53,334030.0,48.7453,48.8302,48.6132,48.6226,334030.0
2022-07-20 12:30:00,51.51,51.58,51.18,51.43,538680.0,48.6037,48.6698,48.2924,48.5283,538680.0
2022-07-20 13:00:00,51.43,51.43,51.0,51.29,657130.0,48.5283,48.5283,48.1225,48.3961,657130.0
2022-07-20 13:30:00,51.28,51.33,51.11,51.17,728110.0,48.3867,48.4339,48.2263,48.2829,728110.0
2022-07-20 14:00:00,51.16,51.24,51.1,51.18,944720.0,48.2735,48.349,48.2169,48.2924,944720.0
2022-07-20 14:30:00,51.18,51.23,50.95,51.11,1333450.0,48.2924,48.3395,48.0753,48.2263,1333450.0
2022-07-20 15:00:00,51.12,51.32,51.05,51.29,1225240.0,48.2357,48.4245,48.1697,48.3961,1225240.0
2022-07-20 15:30:00,51.29,51.32,51.08,51.14,3811690.0,48.3961,48.4245,48.198,48.2546,3811690.0
2022-07-21 09:30:00,51.26,51.38,50.82,51.11,583950.0,48.3678,48.4811,47.9527,48.2263,583950.0
2022-07-21 10:00:00,51.14,51.23,50.6,50.7,441630.0,48.2546,48.3395,47.7451,47.8394,441630.0
2022-07-21 10:30:00,50.7,50.98,50.62,50.98,625350.0,47.8394,48.1036,47.764,48.1036,625350.0
2022-07-21 11:00:00,50.97,51.11,50.94,51.05,254840.0,48.0942,48.2263,48.0659,48.1697,254840.0
2022-07-21 11:30:00,51.03,51.3,51.0,51.28,354520.0,48.1508,48.4056,48.1225,48.3867,354520.0
2022-07-21 12:00:00,51.29,51.48,51.27,51.45,162580.0,48.3961,48.5754,48.3773,48.5471,162580.0
2022-07-21 12:30:00,51.49,51.53,51.42,51.43,252790.0,48.5849,48.6226,48.5188,48.5283,252790.0
2022-07-21 13:00:00,51.45,51.51,51.35,51.38,173860.0,48.5471,48.6037,48.4528,48.4811,173860.0
2022-07-21 13:30:00,51.39,51.42,51.23,51.33,243870.0,48.4905,48.5188,48.3395,48.4339,243870.0
2022-07-21 14:00:00,51.34,51.56,51.3,51.54,182900.0,48.4433,48.6509,48.4056,48.632,182900.0
2022-07-21 14:30:00,51.53,51.53,51.37,51.49,275150.0,48.6226,48.6226,48.4716,48.5849,275150.0
2022-07-21 15:00:00,51.49,51.65,51.48,51.54,325980.0,48.5849,48.7358,48.5754,48.632,325980.0
2022-07-21 15:30:00,51.55,51.78,51.5,51.77,1015450.0,48.6415,48.8585,48.5943,48.8491,1015450.0
2022-07-22 09:30:00,51.88,51.98,51.38,51.38,689020.0,48.9529,49.0472,48.4811,48.4811,689020.0
2022-07-22 10:00:00,51.44,51.48,51.24,51.4,820710.0,48.5377,48.5754,48.349,48.4999,820710.0
2022-07-22 10:30:00,51.38,51.68,51.32,51.57,261890.0,48.4811,48.7641,48.4245,48.6604,261890.0
2022-07-22 11:00:00,51.6,51.6,51.17,51.2,349380.0,48.6887,48.6887,48.2829,48.3112,349380.0
2022-07-22 11:30:00,51.21,51.22,50.94,51.13,505020.0,48.3207,48.3301,48.0659,48.2452,505020.0
2022-07-22 12:00:00,51.15,51.19,50.89,50.97,261860.0,48.264,48.3018,48.0187,48.0942,261860.0
2022-07-22 12:30:00,50.95,51.09,50.95,50.97,145000.0,48.0753,48.2074,48.0753,48.0942,145000.0
2022-07-22 13:00:00,50.98,51.01,50.81,50.87,299910.0,48.1036,48.1319,47.9432,47.9998,299910.0
2022-07-22 13:30:00,50.85,50.93,50.69,50.81,224190.0,47.981,48.0565,47.83,47.9432,224190.0
2022-07-22 14:00:00,50.85,50.85,50.67,50.85,308210.0,47.981,47.981,47.8111,47.981,308210.0
2022-07-22 14:30:00,50.85,50.98,50.8,50.93,445660.0,47.981,48.1036,47.9338,48.0565,445660.0
2022-07-22 15:00:00,50.93,51.19,50.92,51.17,627520.0,48.0565,48.3018,48.047,48.2829,627520.0
2022-07-22 15:30:00,51.17,51.27,51.01,51.27,1667770.0,48.2829,48.3773,48.1319,48.3773,1667770.0
2022-07-25 09:30:00,51.07,51.25,50.83,50.96,513650.0,48.1886,48.3584,47.9621,48.0848,513650.0
2022-07-25 10:00:00,50.98,51.1,50.65,50.8,559020.0,48.1036,48.2169,47.7923,47.9338,559020.0
2022-07-25 10:30:00,50.83,51.07,50.79,50.93,304170.0,47.9621,48.1886,47.9244,48.0565,304170.0
2022-07-25 11:00:00,50.9,51.0,50.74,50.96,189610.0,48.0282,48.1225,47.8772,48.0848,189610.0
2022-07-25 11:30:00,50.97,51.18,50.95,51.06,274650.0,48.0942,48.2924,48.0753,48.1791,274650.0
2022-07-25 12:00:00,51.08,51.14,50.87,50.97,155120.0,48.198,48.2546,47.9998,48.0942,155120.0
2022-07-25 12:30:00,50.96,51.17,50.96,51.02,343520.0,48.0848,48.2829,48.0848,48.1414,343520.0
2022-07-25 13:00:00,51.03,51.15,50.94,50.95,445970.0,48.1508,48.264,48.0659,48.0753,445970.0
2022-07-25 13:30:00,50.95,50.98,50.73,50.74,520210.0,48.0753,48.1036,47.8677,47.8772,520210.0
2022-07-25 14:00:00,50.74,50.79,50.66,50.79,957150.0,47.8772,47.9244,47.8017,47.9244,957150.0
2022-07-25 14:30:00,50.78,50.92,50.76,50.86,257470.0,47.9149,48.047,47.8961,47.9904,257470.0
2022-07-25 15:00:00,50.84,51.04,50.76,50.92,494490.0,47.9715,48.1603,47.8961,48.047,494490.0
2022-07-25 15:30:00,50.9,51.33,50.84,51.33,1191800.0,48.0282,48.4339,47.9715,48.4339,1191800.0
2022-07-26 09:30:00,51.46,51.68,51.29,51.46,771840.0,48.5566,48.7641,48.3961,48.5566,771840.0
2022-07-26 10:00:00,51.46,51.68,51.16,51.24,438880.0,48.5566,48.7641,48.2735,48.349,438880.0
2022-07-26 10:30:00,51.22,51.46,51.13,51.42,853720.0,48.3301,48.5566,48.2452,48.5188,853720.0
2022-07-26 11:00:00,51.42,51.44,51.02,51.03,565240.0,48.5188,48.5377,48.1414,48.1508,565240.0
2022-07-26 11:30:00,51.01,51.04,50.89,50.97,420620.0,48.1319,48.1603,48.0187,48.0942,420620.0
2022-07-26 12:00:00,50.98,51.15,50.93,51.14,245720.0,48.1036,48.264,48.0565,48.2546,245720.0
2022-07-26 12:30:00,51.15,51.24,51.04,51.21,278370.0,48.264,48.349,48.1603,48.3207,278370.0
2022-07-26 13:00:00,51.2,51.34,51.18,51.34,330160.0,48.3112,48.4433,48.2924,48.4433,330160.0
2022-07-26 13:30:00,51.33,51.33,51.2,51.2,253790.0,48.4339,48.4339,48.3112,48.3112,253790.0
2022-07-26 14:00:00,51.2,51.36,51.11,51.12,379450.0,48.3112,48.4622,48.2263,48.2357,379450.0
2022-07-26 14:30:00,51.12,51.16,51.06,51.11,266540.0,48.2357,48.2735,48.1791,48.2263,266540.0
2022-07-26 15:00:00,51.12,51.2,51.0,51.11,434220.0,48.2357,48.3112,48.1225,48.2263,434220.0
2022-07-26 15:30:00,51.11,51.27,51.0,51.11,1607850.0,48.2263,48.3773,48.1225,48.2263,1607850.0
2022-07-27 09:30:00,51.82,52.42,51.69,52.31,946900.0,48.8962,49.4624,48.7736,49.3586,946900.0
2022-07-27 10:00:00,52.33,52.48,52.29,52.29,516890.0,49.3775,49.519,49.3397,49.3397,516890.0
2022-07-27 10:30:00,52.29,52.35,52.14,52.26,271510.0,49.3397,49.3963,49.1982,49.3114,271510.0
2022-07-27 11:00:00,52.24,52.29,51.96,52.01,154390.0,49.2925,49.3397,49.0283,49.0755,154390.0
2022-07-27 11:30:00,52.04,52.13,51.9,52.13,202660.0,49.1038,49.1888,48.9717,49.1888,202660.0
2022-07-27 12:00:00,52.09,52.33,52.04,52.27,308400.0,49.151,49.3775,49.1038,49.3209,308400.0
2022-07-27 12:30:00,52.27,52.32,52.15,52.15,222300.0,49.3209,49.368,49.2076,49.2076,222300.0
2022-07-27 13:00:00,52.17,52.28,52.07,52.19,346730.0,49.2265,49.3303,49.1321,49.2454,346730.0
2022-07-27 13:30:00,52.19,52.26,52.07,52.1,275720.0,49.2454,49.3114,49.1321,49.1604,275720.0
2022-07-27 14:00:00,52.13,52.33,52.05,52.18,550610.0,49.1888,49.3775,49.1133,49.2359,550610.0
2022-07-27 14:30:00,52.15,52.8,52.07,52.58,904130.0,49.2076,49.821,49.1321,49.6134,904130.0
2022-07-27 15:00:00,52.59,53.0,52.56,52.99,1030780.0,49.6228,50.0097,49.5945,50.0002,1030780.0
2022-07-27 15:30:00,53.02,53.02,52.7,52.74,3042820.0,50.0285,50.0285,49.7266,49.7643,3042820.0
2022-07-28 09:30:00,52.86,52.9,52.21,52.24,850620.0,49.8776,49.9153,49.2642,49.2925,850620.0
2022-07-28 10:00:00,52.26,52.44,52.09,52.12,307340.0,49.3114,49.4813,49.151,49.1793,307340.0
2022-07-28 10:30:00,52.1,52.67,52.06,52.61,304240.0,49.1604,49.6983,49.1227,49.6417,304240.0
2022-07-28 11:00:00,52.63,52.91,52.59,52.89,397900.0,49.6605,49.9247,49.6228,49.9059,397900.0
2022-07-28 11:30:00,52.91,53.06,52.82,53.0,478670.0,49.9247,50.0663,49.8398,50.0097,478670.0
2022-07-28 12:00:00,52.98,53.02,52.83,52.95,357890.0,49.9908,50.0285,49.8493,49.9625,357890.0
2022-07-28 12:30:00,52.95,53.15,52.86,53.06,314840.0,49.9625,50.1512,49.8776,50.0663,314840.0
2022-07-28 13:00:00,53.08,53.17,52.93,53.12,324360.0,50.0852,50.1701,49.9436,50.1229,324360.0
2022-07-28 13:30:00,53.12,53.52,53.12,53.49,473690.0,50.1229,50.5003,50.1229,50.472,473690.0
2022-07-28 14:00:00,53.46,53.48,53.32,53.43,300590.0,50.4437,50.4626,50.3116,50.4154,300590.0
2022-07-28 14:30:00,53.43,53.49,53.38,53.46,306570.0,50.4154,50.472,50.3682,50.4437,306570.0
2022-07-28 15:00:00,53.48,53.65,53.43,53.57,339420.0,50.4626,50.623,50.4154,50.5475,339420.0
2022-07-28 15:30:00,53.56,53.56,53.28,53.36,1191410.0,50.5381,50.5381,50.2739,50.3494,1191410.0
2022-07-29 09:30:00,53.22,53.46,53.03,53.29,621290.0,50.2173,50.4437,50.038,50.2833,621290.0
2022-07-29 10:00:00,53.24,53.61,53.22,53.52,219060.0,50.2361,50.5853,50.2173,50.5003,219060.0
2022-07-29 10:30:00,53.54,53.78,53.45,53.56,434540.0,50.5192,50.7457,50.4343,50.5381,434540.0
2022-07-29 11:00:00,53.57,53.59,53.13,53.17,356250.0,50.5475,50.5664,50.1323,50.1701,356250.0
2022-07-29 11:30:00,53.18,53.39,53.15,53.31,226170.0,50.1795,50.3777,50.1512,50.3022,226170.0
2022-07-29 12:00:00,53.3,53.43,53.27,53.35,232420.0,50.2927,50.4154,50.2644,50.3399,232420.0
2022-07-29 12:30:00,53.33,53.47,53.29,53.41,129680.0,50.321,50.4532,50.2833,50.3965,129680.0
2022-07-29 13:00:00,53.4,53.49,53.35,53.39,191130.0,50.3871,50.472,50.3399,50.3777,191130.0
2022-07-29 13:30:00,53.39,53.5,53.39,53.47,197410.0,50.3777,50.4815,50.3777,50.4532,197410.0
2022-07-29 14:00:00,53.46,53.55,53.43,53.53,287060.0,50.4437,50.5286,50.4154,50.5098,287060.0
2022-07-29 14:30:00,53.55,53.64,53.49,53.61,483030.0,50.5286,50.6136,50.472,50.5853,483030.0
2022-07-29 15:00:00,53.6,53.75,53.59,53.73,481560.0,50.5758,50.7174,50.5664,50.6985,481560.0
2022-07-29 15:30:00,53.72,53.78,53.51,53.55,1905970.0,50.689,50.7457,50.4909,50.5286,1905970.0
2022-08-01 09:30:00,53.14,53.43,53.04,53.38,590380.0,50.1418,50.4154,50.0474,50.3682,590380.0
2022-08-01 10:00:00,53.39,53.72,53.23,53.37,597840.0,50.3777,50.689,50.2267,50.3588,597840.0
2022-08-01 10:30:00,53.36,53.94,53.36,53.94,252470.0,50.3494,50.8966,50.3494,50.8966,252470.0
2022-08-01 11:00:00,53.93,53.98,53.8,53.85,332980.0,50.8872,50.9344,50.7645,50.8117,332980.0
2022-08-01 11:30:00,53.85,53.91,53.68,53.86,220570.0,50.8117,50.8683,50.6513,50.8211,220570.0
2022-08-01 12:00:00,53.87,53.87,53.64,53.79,275570.0,50.8306,50.8306,50.6136,50.7551,275570.0
2022-08-01 12:30:00,53.82,53.82,53.64,53.69,151480.0,50.7834,50.7834,50.6136,50.6607,151480.0
2022-08-01 13:00:00,53.69,53.69,53.38,53.38,220970.0,50.6607,50.6607,50.3682,50.3682,220970.0
2022-08-01 13:30:00,53.38,53.41,53.26,53.35,270610.0,50.3682,50.3965,50.255,50.3399,270610.0
2022-08-01 14:00:00,53.37,53.46,53.26,53.45,160280.0,50.3588,50.4437,50.255,50.4343,160280.0
2022-08-01 14:30:00,53.45,53.63,53.38,53.59,150240.0,50.4343,50.6041,50.3682,50.5664,150240.0
2022-08-01 15:00:00,53.6,53.68,53.48,53.49,172650.0,50.5758,50.6513,50.4626,50.472,172650.0
2022-08-01 15:30:00,53.48,53.69,53.46,53.65,978430.0,50.4626,50.6607,50.4437,50.623,978430.0
2022-08-02 09:30:00,53.4,53.43,52.9,53.06,697450.0,50.3871,50.4154,49.9153,50.0663,697450.0
2022-08-02 10:00:00,53.06,53.07,52.72,52.99,532690.0,50.0663,50.0757,49.7455,50.0002,532690.0
2022-08-02 10:30:00,53.06,53.41,52.97,53.19,478360.0,50.0663,50.3965,49.9814,50.1889,478360.0
2022-08-02 11:00:00,53.21,53.4,53.16,53.37,205110.0,50.2078,50.3871,50.1606,50.3588,205110.0
2022-08-02 11:30:00,53.35,53.45,53.18,53.34,272070.0,50.3399,50.4343,50.1795,50.3305,272070.0
2022-08-02 12:00:00,53.37,53.78,53.36,53.75,314280.0,50.3588,50.7457,50.3494,50.7174,314280.0
2022-08-02 12:30:00,53.77,53.92,53.71,53.9,775980.0,50.7362,50.8778,50.6796,50.8589,775980.0
2022-08-02 13:00:00,53.9,53.91,53.54,53.58,285910.0,50.8589,50.8683,50.5192,50.5569,285910.0
2022-08-02 13:30:00,53.54,53.54,53.13,53.2,297490.0,50.5192,50.5192,50.1323,50.1984,297490.0
2022-08-02 14:00:00,53.2,53.48,53.14,53.45,249950.0,50.1984,50.4626,50.1418,50.4343,249950.0
2022-08-02 14:30:00,53.48,53.55,53.3,53.37,316110.0,50.4626,50.5286,50.2927,50.3588,316110.0
2022-08-02 15:00:00,53.37,53.45,53.23,53.42,335030.0,50.3588,50.4343,50.2267,50.406,335030.0
2022-08-02 15:30:00,53.42,53.51,53.08,53.11,1271750.0,50.406,50.4909,50.0852,50.1135,1271750.0
2022-08-03 09:30:00,53.53,53.97,53.41,53.8,725870.0,50.5098,50.9249,50.3965,50.7645,725870.0
2022-08-03 10:00:00,53.79,54.05,53.7,54.03,393530.0,50.7551,51.0004,50.6702,50.9816,393530.0
2022-08-03 10:30:00,54.0,54.08,53.72,54.05,268660.0,50.9532,51.0287,50.689,51.0004,268660.0
2022-08-03 11:00:00,54.05,54.25,54.03,54.24,478050.0,51.0004,51.1891,50.9816,51.1797,478050.0
2022-08-03 11:30:00,54.23,54.52,54.2,54.51,449720.0,51.1703,51.4439,51.142,51.4345,449720.0
2022-08-03 12:00:00,54.5,54.5,54.36,54.44,285550.0,51.425,51.425,51.2929,51.3684,285550.0
2022-08-03 12:30:00,54.44,54.65,54.44,54.48,309240.0,51.3684,51.5666,51.3684,51.4062,309240.0
2022-08-03 13:00:00,54.47,54.7,54.42,54.7,268440.0,51.3967,51.6138,51.3496,51.6138,268440.0
2022-08-03 13:30:00,54.7,54.78,54.66,54.71,243240.0,51.6138,51.6892,51.576,51.6232,243240.0
2022-08-03 14:00:00,54.72,54.77,54.62,54.69,331290.0,51.6326,51.6798,51.5383,51.6043,331290.0
2022-08-03 14:30:00,54.69,54.8,54.58,54.7,292450.0,51.6043,51.7081,51.5005,51.6138,292450.0
2022-08-03 15:00:00,54.69,54.79,54.58,54.58,401940.0,51.6043,51.6987,51.5005,51.5005,401940.0
2022-08-03 15:30:00,54.59,54.79,54.58,54.67,1892050.0,51.51,51.6987,51.5005,51.5854,1892050.0
2022-08-04 09:30:00,54.79,55.11,54.5,55.06,683340.0,51.6987,52.0006,51.425,51.9534,683340.0
2022-08-04 10:00:00,55.06,55.19,54.74,54.94,477230.0,51.9534,52.0761,51.6515,51.8402,477230.0
2022-08-04 10:30:00,54.9,54.97,54.59,54.93,567760.0,51.8025,51.8685,51.51,51.8308,567760.0
2022-08-04 11:00:00,54.94,54.95,54.62,54.78,255070.0,51.8402,51.8496,51.5383,51.6892,255070.0
2022-08-04 11:30:00,54.77,55.16,54.67,55.12,359850.0,51.6798,52.0478,51.5854,52.0101,359850.0
2022-08-04 12:00:00,55.15,55.18,54.9,55.07,352290.0,52.0384,52.0667,51.8025,51.9629,352290.0
2022-08-04 12:30:00,55.08,55.09,54.81,54.81,364750.0,51.9723,51.9817,51.7175,51.7175,364750.0
2022-08-04 13:00:00,54.82,54.99,54.79,54.98,155770.0,51.727,51.8874,51.6987,51.878,155770.0
2022-08-04 13:30:00,54.96,55.21,54.94,55.17,490460.0,51.8591,52.095,51.8402,52.0572,490460.0
2022-08-04 14:00:00,55.17,55.17,55.05,55.12,172360.0,52.0572,52.0572,51.944,52.0101,172360.0
2022-08-04 14:30:00,55.11,55.17,54.99,55.12,226950.0,52.0006,52.0572,51.8874,52.0101,226950.0
2022-08-04 15:00:00,55.1,55.26,55.05,55.14,302030.0,51.9912,52.1422,51.944,52.0289,302030.0
2022-08-04 15:30:00,55.13,55.32,54.94,55.29,1247160.0,52.0195,52.1988,51.8402,52.1705,1247160.0
2022-08-05 09:30:00,54.49,54.97,54.4,54.73,580580.0,51.4156,51.8685,51.3307,51.6421,580580.0
2022-08-05 10:00:00,54.75,55.18,54.64,55.02,379140.0,51.6609,52.0667,51.5571,51.9157,379140.0
2022-08-05 10:30:00,55.05,55.2,54.96,54.98,247370.0,51.944,52.0855,51.8591,51.878,247370.0
2022-08-05 11:00:00,54.98,54.98,54.4,54.41,204500.0,51.878,51.878,51.3307,51.3401,204500.0
2022-08-05 11:30:00,54.34,54.57,54.33,54.45,2058950.0,51.2741,51.4911,51.2646,51.3779,2058950.0
2022-08-05 12:00:00,54.46,54.7,54.46,54.68,202590.0,51.3873,51.6138,51.3873,51.5949,202590.0
2022-08-05 12:30:00,54.68,54.88,54.51,54.86,152700.0,51.5949,51.7836,51.4345,51.7647,152700.0
2022-08-05 13:00:00,54.9,55.03,54.83,54.92,161850.0,51.8025,51.9251,51.7364,51.8213,161850.0
2022-08-05 13:30:00,54.96,55.07,54.79,54.81,211360.0,51.8591,51.9629,51.6987,51.7175,211360.0
2022-08-05 14:00:00,54.82,54.89,54.7,54.7,247030.0,51.727,51.793,51.6138,51.6138,247030.0
2022-08-05 14:30:00,54.67,54.81,54.65,54.71,164020.0,51.5854,51.7175,51.5666,51.6232,164020.0
2022-08-05 15:00:00,54.73,54.91,54.72,54.89,191240.0,51.6421,51.8119,51.6326,51.793,191240.0
2022-08-05 15:30:00,54.88,55.19,54.87,55.14,1046930.0,51.7836,52.0761,51.7742,52.0289,1046930.0
2022-08-08 09:30:00,54.9,55.3,54.64,54.9,620320.0,51.8025,52.1799,51.5571,51.8025,620320.0
2022-08-08 10:00:00,54.98,55.18,54.8,54.82,293790.0,51.878,52.0667,51.7081,51.727,293790.0
2022-08-08 10:30:00,54.84,54.94,54.48,54.54,339900.0,51.7459,51.8402,51.4062,51.4628,339900.0
2022-08-08 11:00:00,54.53,54.64,54.3,54.39,288800.0,51.4533,51.5571,51.2363,51.3212,288800.0
2022-08-08 11:30:00,54.38,54.45,54.09,54.35,311080.0,51.3118,51.3779,51.0382,51.2835,311080.0
2022-08-08 12:00:00,54.36,54.39,53.87,53.94,331890.0,51.2929,51.3212,50.8306,50.8966,331890.0
2022-08-08 12:30:00,53.96,54.26,53.96,54.23,80260.0,50.9155,51.1986,50.9155,51.1703,80260.0
2022-08-08 13:00:00,54.19,54.43,54.16,54.26,238520.0,51.1325,51.359,51.1042,51.1986,238520.0
2022-08-08 13:30:00,54.23,54.4,54.19,54.38,107470.0,51.1703,51.3307,51.1325,51.3118,107470.0
2022-08-08 14:00:00,54.38,54.38,54.06,54.2,223380.0,51.3118,51.3118,51.0099,51.142,223380.0
2022-08-08 14:30:00,54.21,54.21,54.07,54.2,200460.0,51.1514,51.1514,51.0193,51.142,200460.0
2022-08-08 15:00:00,54.23,54.38,54.17,54.32,335790.0,51.1703,51.3118,51.1137,51.2552,335790.0
2022-08-08 15:30:00,54.31,54.6,54.26,54.56,744030.0,51.2458,51.5194,51.1986,51.4817,744030.0
2022-08-09 09:30:00,53.93,53.94,53.17,53.26,954210.0,50.8872,50.8966,50.1701,50.255,954210.0
2022-08-09 10:00:00,53.18,53.43,53.08,53.35,627680.0,50.1795,50.4154,50.0852,50.3399,627680.0
2022-08-09 10:30:00,53.36,53.51,53.27,53.33,429000.0,50.3494,50.4909,50.2644,50.321,429000.0
2022-08-09 11:00:00,53.32,53.32,53.04,53.21,719920.0,50.3116,50.3116,50.0474,50.2078,719920.0
2022-08-09 11:30:00,53.2,53.29,52.96,53.0,504820.0,50.1984,50.2833,49.9719,50.0097,504820.0
2022-08-09 12:00:00,53.0,53.01,52.77,52.8,491390.0,50.0097,50.0191,49.7926,49.821,491390.0
2022-08-09 12:30:00,52.78,52.96,52.78,52.91,258690.0,49.8021,49.9719,49.8021,49.9247,258690.0
2022-08-09 13:00:00,52.94,53.14,52.94,53.13,271900.0,49.9531,50.1418,49.9531,50.1323,271900.0
2022-08-09 13:30:00,53.13,53.22,53.01,53.19,343320.0,50.1323,50.2173,50.0191,50.1889,343320.0
2022-08-09 14:00:00,53.21,53.24,53.04,53.11,244760.0,50.2078,50.2361,50.0474,50.1135,244760.0
2022-08-09 14:30:00,53.13,53.46,53.09,53.36,331750.0,50.1323,50.4437,50.0946,50.3494,331750.0
2022-08-09 15:00:00,53.39,53.47,53.33,53.43,364730.0,50.3777,50.4532,50.321,50.4154,364730.0
2022-08-09 15:30:00,53.43,53.55,53.26,53.27,2001220.0,50.4154,50.5286,50.255,50.2644,2001220.0
2022-08-10 09:30:00,54.6,54.62,53.92,54.32,628770.0,51.5194,51.5383,50.8778,51.2552,628770.0
2022-08-10 10:00:00,54.3,54.48,54.04,54.23,387510.0,51.2363,51.4062,50.991,51.1703,387510.0
2022-08-10 10:30:00,54.22,54.42,54.13,54.4,323620.0,51.1608,51.3496,51.0759,51.3307,323620.0
2022-08-10 11:00:00,54.42,54.75,54.41,54.68,450700.0,51.3496,51.6609,51.3401,51.5949,450700.0
2022-08-10 11:30:00,54.71,54.95,54.64,54.86,219010.0,51.6232,51.8496,51.5571,51.7647,219010.0
2022-08-10 12:00:00,54.85,54.9,54.48,54.58,202180.0,51.7553,51.8025,51.4062,51.5005,202180.0
2022-08-10 12:30:00,54.57,54.69,54.44,54.49,272710.0,51.4911,51.6043,51.3684,51.4156,272710.0
2022-08-10 13:00:00,54.48,54.75,54.42,54.68,204920.0,51.4062,51.6609,51.3496,51.5949,204920.0
2022-08-10 13:30:00,54.7,54.88,54.69,54.81,265670.0,51.6138,51.7836,51.6043,51.7175,265670.0
2022-08-10 14:00:00,54.8,54.84,54.69,54.74,231740.0,51.7081,51.7459,51.6043,51.6515,231740.0
2022-08-10 14:30:00,54.75,54.79,54.67,54.7,349110.0,51.6609,51.6987,51.5854,51.6138,349110.0
2022-08-10 15:00:00,54.7,54.85,54.67,54.82,437520.0,51.6138,51.7553,51.5854,51.727,437520.0
2022-08-10 15:30:00,54.82,55.1,54.76,55.04,2068470.0,51.727,51.9912,51.6704,51.9346,2068470.0
2022-08-11 09:30:00,55.3,55.4,54.97,55.28,711020.0,52.1799,52.2743,51.8685,52.161,711020.0
2022-08-11 10:00:00,55.29,55.78,55.29,55.59,622390.0,52.1705,52.6328,52.1705,52.4535,622390.0
2022-08-11 10:30:00,55.57,55.7,55.46,55.46,294070.0,52.4347,52.5573,52.3309,52.3309,294070.0
2022-08-11 11:00:00,55.38,55.45,55.1,55.18,268590.0,52.2554,52.3214,51.9912,52.0667,268590.0
2022-08-11 11:30:00,55.2,55.28,54.82,54.88,390930.0,52.0855,52.161,51.727,51.7836,390930.0
2022-08-11 12:00:00,54.9,55.01,54.86,54.97,129080.0,51.8025,51.9063,51.7647,51.8685,129080.0
2022-08-11 12:30:00,54.99,55.12,54.99,55.12,131670.0,51.8874,52.0101,51.8874,52.0101,131670.0
2022-08-11 13:00:00,55.16,55.23,55.04,55.14,128680.0,52.0478,52.1138,51.9346,52.0289,128680.0
2022-08-11 13:30:00,55.14,55.16,55.01,55.04,315600.0,52.0289,52.0478,51.9063,51.9346,315600.0
2022-08-11 14:00:00,55.05,55.05,54.87,54.99,161800.0,51.944,51.944,51.7742,51.8874,161800.0
2022-08-11 14:30:00,54.99,54.99,54.68,54.75,165090.0,51.8874,51.8874,51.5949,51.6609,165090.0
2022-08-11 15:00:00,54.72,54.74,54.57,54.7,271250.0,51.6326,51.6515,51.4911,51.6138,271250.0
2022-08-11 15:30:00,54.72,54.74,54.43,54.51,1484840.0,51.6326,51.6515,51.359,51.4345,1484840.0
2022-08-12 09:30:00,54.97,55.05,54.76,54.95,789480.0,51.8685,51.944,51.6704,51.8496,789480.0
2022-08-12 10:00:00,54.94,54.99,54.71,54.86,488260.0,51.8402,51.8874,51.6232,51.7647,488260.0
2022-08-12 10:30:00,54.83,54.85,54.57,54.78,455060.0,51.7364,51.7553,51.4911,51.6892,455060.0
2022-08-12 11:00:00,54.79,55.14,54.75,55.1,502650.0,51.6987,52.0289,51.6609,51.9912,502650.0
2022-08-12 11:30:00,55.11,55.26,55.08,55.19,465810.0,52.0006,52.1422,51.9723,52.0761,465810.0
2022-08-12 12:00:00,55.19,55.33,55.17,55.33,335140.0,52.0761,52.2082,52.0572,52.2082,335140.0
2022-08-12 12:30:00,55.32,55.32,55.19,55.24,182080.0,52.1988,52.1988,52.0761,52.1233,182080.0
2022-08-12 13:00:00,55.22,55.32,55.18,55.29,139310.0,52.1044,52.1988,52.0667,52.1705,139310.0
2022-08-12 13:30:00,55.3,55.49,55.25,55.46,237490.0,52.1799,52.3592,52.1327,52.3309,237490.0
2022-08-12 14:00:00,55.44,55.54,55.42,55.5,251540.0,52.312,52.4064,52.2931,52.3686,251540.0
2022-08-12 14:30:00,55.5,55.66,55.49,55.64,282350.0,52.3686,52.5196,52.3592,52.5007,282350.0
2022-08-12 15:00:00,55.62,55.71,55.56,55.7,476030.0,52.4818,52.5668,52.4252,52.5573,476030.0
2022-08-12 15:30:00,55.71,55.84,55.66,55.82,1955580.0,52.5668,52.6894,52.5196,52.6706,1955580.0
2022-08-15 09:30:00,55.34,55.7,55.23,55.66,607520.0,52.2176,52.5573,52.1138,52.5196,607520.0
2022-08-15 10:00:00,55.61,55.62,55.05,55.19,562100.0,52.4724,52.4818,51.944,52.0761,562100.0
2022-08-15 10:30:00,55.18,55.36,55.12,55.2,838270.0,52.0667,52.2365,52.0101,52.0855,838270.0
2022-08-15 11:00:00,55.16,55.34,55.07,55.33,413650.0,52.0478,52.2176,51.9629,52.2082,413650.0
2022-08-15 11:30:00,55.4,55.72,55.34,55.7,263480.0,52.2743,52.5762,52.2176,52.5573,263480.0
2022-08-15 12:00:00,55.67,55.7,55.56,55.61,308070.0,52.529,52.5573,52.4252,52.4724,308070.0
2022-08-15 12:30:00,55.6,55.71,55.59,55.66,258710.0,52.463,52.5668,52.4535,52.5196,258710.0
2022-08-15 13:00:00,55.67,55.79,55.6,55.62,344600.0,52.529,52.6423,52.463,52.4818,344600.0
2022-08-15 13:30:00,55.61,55.65,55.55,55.58,201760.0,52.4724,52.5102,52.4158,52.4441,201760.0
2022-08-15 14:00:00,55.6,55.63,55.54,55.56,194530.0,52.463,52.4913,52.4064,52.4252,194530.0
2022-08-15 14:30:00,55.57,55.73,55.56,55.72,250590.0,52.4347,52.5856,52.4252,52.5762,250590.0
2022-08-15 15:00:00,55.71,55.89,55.66,55.88,410800.0,52.5668,52.7366,52.5196,52.7272,410800.0
2022-08-15 15:30:00,55.88,55.98,55.82,55.9,1657470.0,52.7272,52.8215,52.6706,52.746,1657470.0
2022-08-16 09:30:00,55.8,55.8,54.88,54.92,1322910.0,52.6517,52.6517,51.7836,51.8213,1322910.0
2022-08-16 10:00:00,54.93,54.93,54.63,54.85,601250.0,51.8308,51.8308,51.5477,51.7553,601250.0
2022-08-16 10:30:00,54.85,55.08,54.6,54.85,298440.0,51.7553,51.9723,51.5194,51.7553,298440.0
2022-08-16 11:00:00,54.9,55.15,54.83,55.15,420910.0,51.8025,52.0384,51.7364,52.0384,420910.0
2022-08-16 11:30:00,55.15,55.35,55.13,55.33,214150.0,52.0384,52.2271,52.0195,52.2082,214150.0
2022-08-16 12:00:00,55.34,55.38,55.24,55.25,145510.0,52.2176,52.2554,52.1233,52.1327,145510.0
2022-08-16 12:30:00,55.24,55.29,55.07,55.16,141140.0,52.1233,52.1705,51.9629,52.0478,141140.0
2022-08-16 13:00:00,55.17,55.29,55.17,55.26,163200.0,52.0572,52.1705,52.0572,52.1422,163200.0
2022-08-16 13:30:00,55.22,55.47,55.22,55.46,212380.0,52.1044,52.3403,52.1044,52.3309,212380.0
2022-08-16 14:00:00,55.47,55.63,55.47,55.51,246110.0,52.3403,52.4913,52.3403,52.3781,246110.0
2022-08-16 14:30:00,55.5,55.5,54.99,55.08,274030.0,52.3686,52.3686,51.8874,51.9723,274030.0
2022-08-16 15:00:00,55.05,55.22,54.93,55.2,397860.0,51.944,52.1044,51.8308,52.0855,397860.0
2022-08-16 15:30:00,55.17,55.37,55.12,55.16,1079980.0,52.0572,52.246,52.0101,52.0478,1079980.0
2022-08-17 09:30:00,54.44,54.47,53.92,54.09,804000.0,51.3684,51.3967,50.8778,51.0382,804000.0
2022-08-17 10:00:00,54.1,54.25,53.55,53.78,915070.0,51.0476,51.1891,50.5286,50.7457,915070.0
2022-08-17 10:30:00,53.79,53.79,53.25,53.25,1112770.0,50.7551,50.7551,50.2456,50.2456,1112770.0
2022-08-17 11:00:00,53.26,53.58,53.1,53.55,1164040.0,50.255,50.5569,50.104,50.5286,1164040.0
2022-08-17 11:30:00,53.54,53.57,53.3,53.32,398860.0,50.5192,50.5475,50.2927,50.3116,398860.0
2022-08-17 12:00:00,53.32,53.65,53.32,53.64,378590.0,50.3116,50.623,50.3116,50.6136,378590.0
2022-08-17 12:30:00,53.63,53.82,53.62,53.7,313160.0,50.6041,50.7834,50.5947,50.6702,313160.0
2022-08-17 13:00:00,53.76,53.77,53.64,53.77,235550.0,50.7268,50.7362,50.6136,50.7362,235550.0
2022-08-17 13:30:00,53.79,53.84,53.68,53.81,197690.0,50.7551,50.8023,50.6513,50.774,197690.0
2022-08-17 14:00:00,53.83,54.21,53.74,54.16,533690.0,50.7928,51.1514,50.7079,51.1042,533690.0
2022-08-17 14:30:00,54.16,54.32,54.06,54.18,210010.0,51.1042,51.2552,51.0099,51.1231,210010.0
2022-08-17 15:00:00,54.11,54.26,53.92,54.04,306260.0,51.057,51.1986,50.8778,50.991,306260.0
2022-08-17 15:30:00,54.03,54.13,53.82,53.85,1611350.0,50.9816,51.0759,50.7834,50.8117,1611350.0
2022-08-18 09:30:00,54.34,55.3,54.16,55.1,1610900.0,51.2741,52.1799,51.1042,51.9912,1610900.0
2022-08-18 10:00:00,55.08,55.6,54.97,55.3,1216210.0,51.9723,52.463,51.8685,52.1799,1216210.0
2022-08-18 10:30:00,55.29,55.7,55.2,55.63,952310.0,52.1705,52.5573,52.0855,52.4913,952310.0
2022-08-18 11:00:00,55.63,55.98,55.56,55.98,815840.0,52.4913,52.8215,52.4252,52.8215,815840.0
2022-08-18 11:30:00,55.96,56.06,55.82,55.96,597460.0,52.8027,52.897,52.6706,52.8027,597460.0
2022-08-18 12:00:00,55.95,56.04,55.7,55.75,628310.0,52.7932,52.8781,52.5573,52.6045,628310.0
2022-08-18 12:30:00,55.74,55.77,55.48,55.71,355500.0,52.5951,52.6234,52.3497,52.5668,355500.0
2022-08-18 13:00:00,55.73,55.92,55.69,55.89,468870.0,52.5856,52.7649,52.5479,52.7366,468870.0
2022-08-18 13:30:00,55.9,55.97,55.87,55.91,399540.0,52.746,52.8121,52.7177,52.7555,399540.0
2022-08-18 14:00:00,55.9,55.93,55.76,55.84,659010.0,52.746,52.7744,52.6139,52.6894,659010.0
2022-08-18 14:30:00,55.85,55.87,55.74,55.85,576390.0,52.6989,52.7177,52.5951,52.6989,576390.0
2022-08-18 15:00:00,55.83,55.98,55.79,55.92,598460.0,52.68,52.8215,52.6423,52.7649,598460.0
2022-08-18 15:30:00,55.94,56.0,55.78,55.87,2332460.0,52.7838,52.8404,52.6328,52.7177,2332460.0
2022-08-19 09:30:00,55.13,55.56,55.02,55.06,1413520.0,52.0195,52.4252,51.9157,51.9534,1413520.0
2022-08-19 10:00:00,55.11,55.15,54.96,55.01,176770.0,52.0006,52.0384,51.8591,51.9063,176770.0
2022-08-19 10:30:00,55.08,55.09,54.88,54.94,231160.0,51.9723,51.9817,51.7836,51.8402,231160.0
2022-08-19 11:00:00,54.96,55.17,54.86,55.16,395860.0,51.8591,52.0572,51.7647,52.0478,395860.0
2022-08-19 11:30:00,55.17,55.22,55.0,55.06,395520.0,52.0572,52.1044,51.8968,51.9534,395520.0
2022-08-19 12:00:00,55.06,55.27,55.04,55.15,314610.0,51.9534,52.1516,51.9346,52.0384,314610.0
2022-08-19 12:30:00,55.14,55.26,55.1,55.2,222660.0,52.0289,52.1422,51.9912,52.0855,222660.0
2022-08-19 13:00:00,55.22,55.26,54.99,54.99,251950.0,52.1044,52.1422,51.8874,51.8874,251950.0
2022-08-19 13:30:00,54.98,54.98,54.84,54.93,430720.0,51.878,51.878,51.7459,51.8308,430720.0
2022-08-19 14:00:00,54.93,55.05,54.89,55.0,374090.0,51.8308,51.944,51.793,51.8968,374090.0
2022-08-19 14:30:00,55.0,55.02,54.82,54.88,290010.0,51.8968,51.9157,51.727,51.7836,290010.0
2022-08-19 15:00:00,54.88,54.98,54.79,54.97,460590.0,51.7836,51.878,51.6987,51.8685,460590.0
2022-08-19 15:30:00,54.97,55.11,54.81,54.83,1765150.0,51.8685,52.0006,51.7175,51.7364,1765150.0
2022-08-22 09:30:00,54.26,54.31,53.54,53.62,871170.0,51.1986,51.2458,50.5192,50.5947,871170.0
2022-08-22 10:00:00,53.62,53.65,53.34,53.39,494920.0,50.5947,50.623,50.3305,50.3777,494920.0
2022-08-22 10:30:00,53.38,53.64,53.38,53.43,244810.0,50.3682,50.6136,50.3682,50.4154,244810.0
2022-08-22 11:00:00,53.44,53.56,53.37,53.38,269830.0,50.4248,50.5381,50.3588,50.3682,269830.0
2022-08-22 11:30:00,53.34,53.54,53.3,53.46,172040.0,50.3305,50.5192,50.2927,50.4437,172040.0
2022-08-22 12:00:00,53.45,53.52,53.3,53.34,177860.0,50.4343,50.5003,50.2927,50.3305,177860.0
2022-08-22 12:30:00,53.36,53.36,53.24,53.33,245300.0,50.3494,50.3494,50.2361,50.321,245300.0
2022-08-22 13:00:00,53.33,53.34,53.1,53.13,288420.0,50.321,50.3305,50.104,50.1323,288420.0
2022-08-22 13:30:00,53.13,53.21,53.08,53.2,353820.0,50.1323,50.2078,50.0852,50.1984,353820.0
2022-08-22 14:00:00,53.19,53.21,53.08,53.09,325010.0,50.1889,50.2078,50.0852,50.0946,325010.0
2022-08-22 14:30:00,53.08,53.08,52.82,52.86,353520.0,50.0852,50.0852,49.8398,49.8776,353520.0
2022-08-22 15:00:00,52.87,53.0,52.81,52.94,992720.0,49.887,50.0097,49.8304,49.9531,992720.0
2022-08-22 15:30:00,52.94,52.98,52.71,52.87,1556260.0,49.9531,49.9908,49.736,49.887,1556260.0
2022-08-23 09:30:00,53.3,53.72,53.11,53.44,645580.0,50.2927,50.689,50.1135,50.4248,645580.0
2022-08-23 10:00:00,53.41,53.76,53.34,53.48,254830.0,50.3965,50.7268,50.3305,50.4626,254830.0
2022-08-23 10:30:00,53.5,53.57,53.24,53.3,275070.0,50.4815,50.5475,50.2361,50.2927,275070.0
2022-08-23 11:00:00,53.31,53.52,53.19,53.34,274280.0,50.3022,50.5003,50.1889,50.3305,274280.0
2022-08-23 11:30:00,53.35,53.43,53.27,53.32,220290.0,50.3399,50.4154,50.2644,50.3116,220290.0
2022-08-23 12:00:00,53.32,53.36,53.13,53.15,153420.0,50.3116,50.3494,50.1323,50.1512,153420.0
2022-08-23 12:30:00,53.16,53.38,53.16,53.38,67620.0,50.1606,50.3682,50.1606,50.3682,67620.0
2022-08-23 13:00:00,53.36,53.39,53.23,53.34,106810.0,50.3494,50.3777,50.2267,50.3305,106810.0
2022-08-23 13:30:00,53.35,53.35,53.11,53.16,110750.0,50.3399,50.3399,50.1135,50.1606,110750.0
2022-08-23 14:00:00,53.16,53.34,53.12,53.3,82620.0,50.1606,50.3305,50.1229,50.2927,82620.0
2022-08-23 14:30:00,53.29,53.3,53.17,53.21,111360.0,50.2833,50.2927,50.1701,50.2078,111360.0
2022-08-23 15:00:00,53.2,53.28,53.12,53.14,283810.0,50.1984,50.2739,50.1229,50.1418,283810.0
2022-08-23 15:30:00,53.15,53.17,52.89,52.98,673640.0,50.1512,50.1701,49.9059,49.9908,673640.0
2022-08-24 09:30:00,52.96,52.96,52.36,52.48,511380.0,49.9719,49.9719,49.4058,49.519,511380.0
2022-08-24 10:00:00,52.46,52.82,52.34,52.7,368760.0,49.5001,49.8398,49.3869,49.7266,368760.0
2022-08-24 10:30:00,52.69,52.74,52.41,52.58,286340.0,49.7172,49.7643,49.453,49.6134,286340.0
2022-08-24 11:00:00,52.6,52.86,52.49,52.83,189470.0,49.6322,49.8776,49.5284,49.8493,189470.0
2022-08-24 11:30:00,52.8,52.89,52.76,52.8,250880.0,49.821,49.9059,49.7832,49.821,250880.0
2022-08-24 12:00:00,52.76,52.88,52.76,52.8,188600.0,49.7832,49.8964,49.7832,49.821,188600.0
2022-08-24 12:30:00,52.79,52.81,52.63,52.72,491590.0,49.8115,49.8304,49.6605,49.7455,491590.0
2022-08-24 13:00:00,52.71,52.8,52.59,52.61,210490.0,49.736,49.821,49.6228,49.6417,210490.0
2022-08-24 13:30:00,52.59,52.75,52.58,52.73,201330.0,49.6228,49.7738,49.6134,49.7549,201330.0
2022-08-24 14:00:00,52.76,52.8,52.69,52.73,145110.0,49.7832,49.821,49.7172,49.7549,145110.0
2022-08-24 14:30:00,52.72,52.74,52.62,52.74,252390.0,49.7455,49.7643,49.6511,49.7643,252390.0
2022-08-24 15:00:00,52.72,52.93,52.71,52.92,353490.0,49.7455,49.9436,49.736,49.9342,353490.0
2022-08-24 15:30:00,52.94,53.13,52.92,53.08,1596130.0,49.9531,50.1323,49.9342,50.0852,1596130.0
2022-08-25 09:30:00,53.27,54.07,53.23,54.03,997360.0,50.2644,51.0193,50.2267,50.9816,997360.0
2022-08-25 10:00:00,54.05,54.44,53.97,54.39,575010.0,51.0004,51.3684,50.9249,51.3212,575010.0
2022-08-25 10:30:00,54.41,54.61,54.38,54.45,537100.0,51.3401,51.5288,51.3118,51.3779,537100.0
2022-08-25 11:00:00,54.45,54.46,54.21,54.33,467730.0,51.3779,51.3873,51.1514,51.2646,467730.0
2022-08-25 11:30:00,54.34,54.42,54.18,54.38,284620.0,51.2741,51.3496,51.1231,51.3118,284620.0
2022-08-25 12:00:00,54.38,54.4,54.19,54.3,154180.0,51.3118,51.3307,51.1325,51.2363,154180.0
2022-08-25 12:30:00,54.29,54.35,54.15,54.35,167920.0,51.2269,51.2835,51.0948,51.2835,167920.0
2022-08-25 13:00:00,54.37,54.41,54.28,54.41,146140.0,51.3024,51.3401,51.2174,51.3401,146140.0
2022-08-25 13:30:00,54.43,54.62,54.42,54.55,311400.0,51.359,51.5383,51.3496,51.4722,311400.0
2022-08-25 14:00:00,54.55,54.59,54.49,54.53,316230.0,51.4722,51.51,51.4156,51.4533,316230.0
2022-08-25 14:30:00,54.52,54.52,54.4,54.48,211340.0,51.4439,51.4439,51.3307,51.4062,211340.0
2022-08-25 15:00:00,54.48,54.65,54.43,54.62,440730.0,51.4062,51.5666,51.359,51.5383,440730.0
2022-08-25 15:30:00,54.62,55.05,54.54,55.03,2509320.0,51.5383,51.944,51.4628,51.9251,2509320.0
2022-08-26 09:30:00,54.88,54.96,54.5,54.82,896640.0,51.7836,51.8591,51.425,51.727,896640.0
2022-08-26 10:00:00,54.76,55.1,54.1,54.15,434380.0,51.6704,51.9912,51.0476,51.0948,434380.0
2022-08-26 10:30:00,54.13,54.13,53.63,53.79,348100.0,51.0759,51.0759,50.6041,50.7551,348100.0
2022-08-26 11:00:00,53.73,53.79,53.26,53.41,532980.0,50.6985,50.7551,50.255,50.3965,532980.0
2022-08-26 11:30:00,53.41,53.62,53.36,53.47,225050.0,50.3965,50.5947,50.3494,50.4532,225050.0
2022-08-26 12:00:00,53.47,53.47,53.16,53.22,216560.0,50.4532,50.4532,50.1606,50.2173,216560.0
2022-08-26 12:30:00,53.2,53.38,53.12,53.36,190690.0,50.1984,50.3682,50.1229,50.3494,190690.0
2022-08-26 13:00:00,53.33,53.4,53.24,53.27,279510.0,50.321,50.3871,50.2361,50.2644,279510.0
2022-08-26 13:30:00,53.22,53.22,53.05,53.1,200860.0,50.2173,50.2173,50.0568,50.104,200860.0
2022-08-26 14:00:00,53.1,53.12,52.93,52.98,172930.0,50.104,50.1229,49.9436,49.9908,172930.0
2022-08-26 14:30:00,53.0,53.08,52.84,52.87,469480.0,50.0097,50.0852,49.8587,49.887,469480.0
2022-08-26 15:00:00,52.88,52.97,52.61,52.61,719160.0,49.8964,49.9814,49.6417,49.6417,719160.0
2022-08-26 15:30:00,52.6,52.63,52.0,52.07,3756060.0,49.6322,49.6605,49.0661,49.1321,3756060.0
2022-08-29 09:30:00,52.0,52.27,51.8,52.02,966910.0,49.0661,49.3209,48.8774,49.085,966910.0
2022-08-29 10:00:00,51.95,52.01,51.76,51.89,556340.0,49.0189,49.0755,48.8396,48.9623,556340.0
2022-08-29 10:30:00,51.87,51.88,51.2,51.24,586780.0,48.9434,48.9529,48.3112,48.349,586780.0
2022-08-29 11:00:00,51.23,51.46,51.23,51.4,418110.0,48.3395,48.5566,48.3395,48.4999,418110.0
2022-08-29 11:30:00,51.4,51.71,51.35,51.66,299160.0,48.4999,48.7925,48.4528,48.7453,299160.0
2022-08-29 12:00:00,51.63,51.88,51.62,51.71,246250.0,48.717,48.9529,48.7075,48.7925,246250.0
2022-08-29 12:30:00,51.72,52.0,51.61,51.89,199050.0,48.8019,49.0661,48.6981,48.9623,199050.0
2022-08-29 13:00:00,51.93,52.04,51.78,51.83,222350.0,49.0,49.1038,48.8585,48.9057,222350.0
2022-08-29 13:30:00,51.83,52.03,51.79,51.88,290790.0,48.9057,49.0944,48.8679,48.9529,290790.0
2022-08-29 14:00:00,51.87,51.87,51.63,51.69,270200.0,48.9434,48.9434,48.717,48.7736,270200.0
2022-08-29 14:30:00,51.7,51.79,51.58,51.68,273570.0,48.783,48.8679,48.6698,48.7641,273570.0
2022-08-29 15:00:00,51.7,51.9,51.65,51.68,329950.0,48.783,48.9717,48.7358,48.7641,329950.0
2022-08-29 15:30:00,51.67,51.78,51.33,51.41,1667730.0,48.7547,48.8585,48.4339,48.5094,1667730.0
2022-08-30 09:30:00,51.65,51.79,51.04,51.04,608040.0,48.7358,48.8679,48.1603,48.1603,608040.0
2022-08-30 10:00:00,51.06,51.18,50.8,50.89,401530.0,48.1791,48.2924,47.9338,48.0187,401530.0
2022-08-30 10:30:00,50.89,50.93,50.24,50.57,598520.0,48.0187,48.0565,47.4054,47.7168,598520.0
2022-08-30 11:00:00,50.56,50.73,50.35,50.49,414560.0,47.7073,47.8677,47.5092,47.6413,414560.0
2022-08-30 11:30:00,50.43,50.61,50.35,50.45,318100.0,47.5847,47.7545,47.5092,47.6035,318100.0
2022-08-30 12:00:00,50.41,50.65,50.41,50.51,401730.0,47.5658,47.7923,47.5658,47.6602,401730.0
2022-08-30 12:30:00,50.52,50.52,50.3,50.34,275360.0,47.6696,47.6696,47.462,47.4997,275360.0
2022-08-30 13:00:00,50.34,50.37,50.14,50.22,441150.0,47.4997,47.5281,47.311,47.3865,441150.0
2022-08-30 13:30:00,50.19,50.41,50.15,50.34,419070.0,47.3582,47.5658,47.3205,47.4997,419070.0
2022-08-30 14:00:00,50.34,50.39,50.17,50.22,288350.0,47.4997,47.5469,47.3393,47.3865,288350.0
2022-08-30 14:30:00,50.21,50.37,50.19,50.32,202350.0,47.3771,47.5281,47.3582,47.4809,202350.0
2022-08-30 15:00:00,50.32,50.65,50.28,50.56,534960.0,47.4809,47.7923,47.4431,47.7073,534960.0
2022-08-30 15:30:00,50.56,50.72,50.4,50.66,2114700.0,47.7073,47.8583,47.5564,47.8017,2114700.0
2022-08-31 09:30:00,51.01,51.02,50.47,50.51,937170.0,48.1319,48.1414,47.6224,47.6602,937170.0
2022-08-31 10:00:00,50.47,50.55,50.09,50.12,564400.0,47.6224,47.6979,47.2639,47.2922,564400.0
2022-08-31 10:30:00,50.14,50.17,49.86,49.9,627010.0,47.311,47.3393,47.0468,47.0846,627010.0
2022-08-31 11:00:00,49.9,49.98,49.65,49.9,847810.0,47.0846,47.1601,46.8487,47.0846,847810.0
2022-08-31 11:30:00,49.86,50.18,49.84,50.15,419790.0,47.0468,47.3488,47.028,47.3205,419790.0
2022-08-31 12:00:00,50.13,50.18,50.0,50.04,412050.0,47.3016,47.3488,47.1789,47.2167,412050.0
2022-08-31 12:30:00,50.05,50.11,49.86,49.93,265920.0,47.2261,47.2827,47.0468,47.1129,265920.0
2022-08-31 13:00:00,49.91,50.12,49.77,49.83,897840.0,47.094,47.2922,46.9619,47.0185,897840.0
2022-08-31 13:30:00,49.84,49.89,49.72,49.76,376720.0,47.028,47.0751,46.9147,46.9525,376720.0
2022-08-31 14:00:00,49.78,49.99,49.66,49.95,658250.0,46.9713,47.1695,46.8581,47.1318,658250.0
2022-08-31 14:30:00,49.94,49.98,49.71,49.85,270770.0,47.1223,47.1601,46.9053,47.0374,270770.0
2022-08-31 15:00:00,49.83,50.3,49.79,50.1,527850.0,47.0185,47.462,46.9808,47.2733,527850.0
2022-08-31 15:30:00,50.09,50.27,49.9,49.92,2349600.0,47.2639,47.4337,47.0846,47.1034,2349600.0
2022-09-01 09:30:00,49.15,49.15,48.23,48.61,1578500.0,46.3769,46.3769,45.5088,45.8674,1578500.0
2022-09-01 10:00:00,48.56,48.66,48.16,48.55,834640.0,45.8202,45.9145,45.4427,45.8107,834640.0
2022-09-01 10:30:00,48.55,48.71,48.16,48.16,1187610.0,45.8107,45.9617,45.4427,45.4427,1187610.0
2022-09-01 11:00:00,48.16,48.38,48.08,48.14,1038420.0,45.4427,45.6503,45.3673,45.4239,1038420.0
2022-09-01 11:30:00,48.14,48.47,48.12,48.28,753810.0,45.4239,45.7353,45.405,45.556,753810.0
2022-09-01 12:00:00,48.3,48.42,48.18,48.36,533570.0,45.5748,45.6881,45.4616,45.6315,533570.0
2022-09-01 12:30:00,48.32,48.41,48.22,48.38,856680.0,45.5937,45.6786,45.4994,45.6503,856680.0
2022-09-01 13:00:00,48.38,48.87,48.35,48.82,528880.0,45.6503,46.1127,45.622,46.0655,528880.0
2022-09-01 13:30:00,48.83,48.89,48.47,48.48,615650.0,46.0749,46.1316,45.7353,45.7447,615650.0
2022-09-01 14:00:00,48.48,49.0,48.46,48.91,812010.0,45.7447,46.2354,45.7258,46.1504,812010.0
2022-09-01 14:30:00,48.94,49.16,48.94,49.01,720430.0,46.1787,46.3863,46.1787,46.2448,720430.0
2022-09-01 15:00:00,49.02,49.25,48.93,48.95,1708150.0,46.2542,46.4712,46.1693,46.1882,1708150.0
2022-09-01 15:30:00,48.94,49.33,48.82,49.21,2187780.0,46.1787,46.5467,46.0655,46.4335,2187780.0
2022-09-02 09:30:00,51.84,51.98,50.35,51.21,3893890.0,48.9151,49.0472,47.5092,48.3207,3893890.0
2022-09-02 10:00:00,51.24,51.55,50.9,51.17,2323800.0,48.349,48.6415,48.0282,48.2829,2323800.0
2022-09-02 10:30:00,51.16,51.62,51.16,51.43,1457790.0,48.2735,48.7075,48.2735,48.5283,1457790.0
2022-09-02 11:00:00,51.41,51.49,51.31,51.4,836840.0,48.5094,48.5849,48.415,48.4999,836840.0
2022-09-02 11:30:00,51.36,51.55,51.32,51.48,670610.0,48.4622,48.6415,48.4245,48.5754,670610.0
2022-09-02 12:00:00,51.48,51.48,50.73,50.79,1202810.0,48.5754,48.5754,47.8677,47.9244,1202810.0
2022-09-02 12:30:00,50.8,50.85,50.31,50.63,1520420.0,47.9338,47.981,47.4714,47.7734,1520420.0
2022-09-02 13:00:00,50.59,50.6,50.05,50.09,1747580.0,47.7356,47.7451,47.2261,47.2639,1747580.0
2022-09-02 13:30:00,50.09,50.3,49.91,49.95,1245370.0,47.2639,47.462,47.094,47.1318,1245370.0
2022-09-02 14:00:00,49.94,50.33,49.92,50.32,1111780.0,47.1223,47.4903,47.1034,47.4809,1111780.0
2022-09-02 14:30:00,50.3,50.39,50.04,50.1,886440.0,47.462,47.5469,47.2167,47.2733,886440.0
2022-09-02 15:00:00,50.09,50.35,50.0,50.13,1015190.0,47.2639,47.5092,47.1789,47.3016,1015190.0
2022-09-02 15:30:00,50.13,50.23,49.83,50.01,2649270.0,47.3016,47.396,47.0185,47.1884,2649270.0
2022-09-06 09:30:00,49.85,50.08,49.51,49.7,1418940.0,47.0374,47.2544,46.7166,46.8959,1418940.0
2022-09-06 10:00:00,49.69,49.73,49.04,49.41,1499230.0,46.8864,46.9242,46.2731,46.6222,1499230.0
2022-09-06 10:30:00,49.42,50.15,49.27,50.05,927750.0,46.6317,47.3205,46.4901,47.2261,927750.0
2022-09-06 11:00:00,50.04,50.26,49.91,49.94,895090.0,47.2167,47.4243,47.094,47.1223,895090.0
2022-09-06 11:30:00,49.96,50.4,49.94,50.3,653920.0,47.1412,47.5564,47.1223,47.462,653920.0
2022-09-06 12:00:00,50.31,50.34,49.73,49.88,772720.0,47.4714,47.4997,46.9242,47.0657,772720.0
2022-09-06 12:30:00,49.88,50.08,49.82,49.97,611470.0,47.0657,47.2544,47.0091,47.1506,611470.0
2022-09-06 13:00:00,50.01,50.01,49.63,49.63,678280.0,47.1884,47.1884,46.8298,46.8298,678280.0
2022-09-06 13:30:00,49.64,49.76,49.51,49.7,605580.0,46.8392,46.9525,46.7166,46.8959,605580.0
2022-09-06 14:00:00,49.71,50.0,49.7,49.97,959560.0,46.9053,47.1789,46.8959,47.1506,959560.0
2022-09-06 14:30:00,49.97,50.01,49.75,49.82,729600.0,47.1506,47.1884,46.943,47.0091,729600.0
2022-09-06 15:00:00,49.82,50.08,49.74,49.99,690100.0,47.0091,47.2544,46.9336,47.1695,690100.0
2022-09-06 15:30:00,49.97,50.08,49.76,49.82,2126730.0,47.1506,47.2544,46.9525,47.0091,2126730.0
2022-09-07 09:30:00,50.29,50.36,49.99,50.07,944980.0,47.4526,47.5186,47.1695,47.245,944980.0
2022-09-07 10:00:00,50.07,50.2,49.91,50.06,549210.0,47.245,47.3676,47.094,47.2355,549210.0
2022-09-07 10:30:00,50.07,50.2,50.0,50.1,453420.0,47.245,47.3676,47.1789,47.2733,453420.0
2022-09-07 11:00:00,50.11,50.38,50.0,50.27,604070.0,47.2827,47.5375,47.1789,47.4337,604070.0
2022-09-07 11:30:00,50.29,50.42,50.26,50.36,465710.0,47.4526,47.5752,47.4243,47.5186,465710.0
2022-09-07 12:00:00,50.36,50.4,50.03,50.07,490890.0,47.5186,47.5564,47.2072,47.245,490890.0
2022-09-07 12:30:00,50.08,50.26,50.04,50.17,331580.0,47.2544,47.4243,47.2167,47.3393,331580.0
2022-09-07 13:00:00,50.18,50.34,50.14,50.17,323000.0,47.3488,47.4997,47.311,47.3393,323000.0
2022-09-07 13:30:00,50.2,50.49,50.17,50.4,251610.0,47.3676,47.6413,47.3393,47.5564,251610.0
2022-09-07 14:00:00,50.42,50.63,50.41,50.55,313740.0,47.5752,47.7734,47.5658,47.6979,313740.0
2022-09-07 14:30:00,50.52,50.72,50.51,50.7,321700.0,47.6696,47.8583,47.6602,47.8394,321700.0
2022-09-07 15:00:00,50.68,50.94,50.65,50.91,968650.0,47.8206,48.0659,47.7923,48.0376,968650.0
2022-09-07 15:30:00,50.91,50.92,50.48,50.51,1982270.0,48.0376,48.047,47.6319,47.6602,1982270.0
2022-09-08 09:30:00,50.35,50.49,49.87,50.45,762010.0,47.5092,47.6413,47.0563,47.6035,762010.0
2022-09-08 10:00:00,50.47,50.64,50.11,50.37,448900.0,47.6224,47.7828,47.2827,47.5281,448900.0
2022-09-08 10:30:00,50.36,50.87,50.36,50.86,277920.0,47.5186,47.9998,47.5186,47.9904,277920.0
2022-09-08 11:00:00,50.89,51.27,50.89,51.21,609290.0,48.0187,48.3773,48.0187,48.3207,609290.0
2022-09-08 11:30:00,51.23,51.27,50.95,51.03,316500.0,48.3395,48.3773,48.0753,48.1508,316500.0
2022-09-08 12:00:00,51.03,51.07,50.32,50.52,724740.0,48.1508,48.1886,47.4809,47.6696,724740.0
2022-09-08 12:30:00,50.5,50.8,50.49,50.74,431120.0,47.6507,47.9338,47.6413,47.8772,431120.0
2022-09-08 13:00:00,50.74,51.03,50.63,50.99,496250.0,47.8772,48.1508,47.7734,48.1131,496250.0
2022-09-08 13:30:00,50.99,51.18,50.93,51.02,451630.0,48.1131,48.2924,48.0565,48.1414,451630.0
2022-09-08 14:00:00,51.03,51.08,50.92,51.04,291620.0,48.1508,48.198,48.047,48.1603,291620.0
2022-09-08 14:30:00,51.0,51.14,50.85,50.91,240670.0,48.1225,48.2546,47.981,48.0376,240670.0
2022-09-08 15:00:00,50.92,50.99,50.8,50.91,278570.0,48.047,48.1131,47.9338,48.0376,278570.0
2022-09-08 15:30:00,50.91,51.23,50.77,51.2,1444670.0,48.0376,48.3395,47.9055,48.3112,1444670.0
2022-09-09 09:30:00,51.54,52.04,51.54,51.92,943070.0,48.632,49.1038,48.632,48.9906,943070.0
2022-09-09 10:00:00,51.89,52.26,51.86,51.96,647490.0,48.9623,49.3114,48.934,49.0283,647490.0
2022-09-09 10:30:00,52.0,52.28,51.91,52.28,780270.0,49.0661,49.3303,48.9812,49.3303,780270.0
2022-09-09 11:00:00,52.27,52.49,52.19,52.46,1223570.0,49.3209,49.5284,49.2454,49.5001,1223570.0
2022-09-09 11:30:00,52.47,52.6,52.43,52.45,608320.0,49.5096,49.6322,49.4718,49.4907,608320.0
2022-09-09 12:00:00,52.45,52.49,52.18,52.31,315740.0,49.4907,49.5284,49.2359,49.3586,315740.0
2022-09-09 12:30:00,52.32,52.42,52.28,52.33,257640.0,49.368,49.4624,49.3303,49.3775,257640.0
2022-09-09 13:00:00,52.32,52.47,52.25,52.39,276840.0,49.368,49.5096,49.302,49.4341,276840.0
2022-09-09 13:30:00,52.42,52.47,52.25,52.37,227380.0,49.4624,49.5096,49.302,49.4152,227380.0
2022-09-09 14:00:00,52.36,52.4,52.27,52.36,180230.0,49.4058,49.4435,49.3209,49.4058,180230.0
2022-09-09 14:30:00,52.37,52.37,52.14,52.22,334360.0,49.4152,49.4152,49.1982,49.2737,334360.0
2022-09-09 15:00:00,52.22,52.39,52.19,52.34,436810.0,49.2737,49.4341,49.2454,49.3869,436810.0
2022-09-09 15:30:00,52.34,52.51,52.2,52.22,1768740.0,49.3869,49.5473,49.2548,49.2737,1768740.0
2022-09-12 09:30:00,52.68,53.1,52.49,53.1,1074940.0,49.7077,50.104,49.5284,50.104,1074940.0
2022-09-12 10:00:00,53.09,53.13,52.87,52.96,470720.0,50.0946,50.1323,49.887,49.9719,470720.0
2022-09-12 10:30:00,52.96,52.98,52.82,52.85,378470.0,49.9719,49.9908,49.8398,49.8681,378470.0
2022-09-12 11:00:00,52.84,52.96,52.76,52.95,453620.0,49.8587,49.9719,49.7832,49.9625,453620.0
2022-09-12 11:30:00,52.94,52.97,52.46,52.52,347400.0,49.9531,49.9814,49.5001,49.5568,347400.0
2022-09-12 12:00:00,52.52,52.67,52.46,52.62,282140.0,49.5568,49.6983,49.5001,49.6511,282140.0
2022-09-12 12:30:00,52.63,52.78,52.57,52.78,343530.0,49.6605,49.8021,49.6039,49.8021,343530.0
2022-09-12 13:00:00,52.77,52.8,52.65,52.76,367090.0,49.7926,49.821,49.6794,49.7832,367090.0
2022-09-12 13:30:00,52.78,52.8,52.62,52.74,326510.0,49.8021,49.821,49.6511,49.7643,326510.0
2022-09-12 14:00:00,52.75,52.76,52.53,52.54,292720.0,49.7738,49.7832,49.5662,49.5756,292720.0
2022-09-12 14:30:00,52.53,52.68,52.47,52.59,259690.0,49.5662,49.7077,49.5096,49.6228,259690.0
2022-09-12 15:00:00,52.6,52.77,52.59,52.66,341010.0,49.6322,49.7926,49.6228,49.6889,341010.0
2022-09-12 15:30:00,52.66,52.93,52.61,52.93,1754290.0,49.6889,49.9436,49.6417,49.9436,1754290.0
2022-09-13 09:30:00,51.43,51.83,51.11,51.23,922460.0,48.5283,48.9057,48.2263,48.3395,922460.0
2022-09-13 10:00:00,51.21,51.38,51.07,51.23,428330.0,48.3207,48.4811,48.1886,48.3395,428330.0
2022-09-13 10:30:00,51.17,51.26,50.8,50.88,598700.0,48.2829,48.3678,47.9338,48.0093,598700.0
2022-09-13 11:00:00,50.88,50.97,50.73,50.79,237040.0,48.0093,48.0942,47.8677,47.9244,237040.0
2022-09-13 11:30:00,50.76,50.86,50.66,50.82,361160.0,47.8961,47.9904,47.8017,47.9527,361160.0
2022-09-13 12:00:00,50.82,50.93,50.74,50.82,506010.0,47.9527,48.0565,47.8772,47.9527,506010.0
2022-09-13 12:30:00,50.8,50.89,50.67,50.69,341740.0,47.9338,48.0187,47.8111,47.83,341740.0
2022-09-13 13:00:00,50.69,51.13,50.64,51.12,657590.0,47.83,48.2452,47.7828,48.2357,657590.0
2022-09-13 13:30:00,51.12,51.21,51.0,51.03,626580.0,48.2357,48.3207,48.1225,48.1508,626580.0
2022-09-13 14:00:00,51.02,51.1,50.93,50.96,627490.0,48.1414,48.2169,48.0565,48.0848,627490.0
2022-09-13 14:30:00,50.98,50.99,50.72,50.77,528590.0,48.1036,48.1131,47.8583,47.9055,528590.0
2022-09-13 15:00:00,50.79,50.83,50.42,50.42,1733770.0,47.9244,47.9621,47.5752,47.5752,1733770.0
2022-09-13 15:30:00,50.42,50.52,50.17,50.35,3328670.0,47.5752,47.6696,47.3393,47.5092,3328670.0
2022-09-14 09:30:00,50.7,50.8,50.28,50.71,986290.0,47.8394,47.9338,47.4431,47.8489,986290.0
2022-09-14 10:00:00,50.71,50.82,50.5,50.54,775420.0,47.8489,47.9527,47.6507,47.6885,775420.0
2022-09-14 10:30:00,50.54,51.08,50.49,50.99,501050.0,47.6885,48.198,47.6413,48.1131,501050.0
2022-09-14 11:00:00,51.0,51.21,50.84,50.87,423240.0,48.1225,48.3207,47.9715,47.9998,423240.0
2022-09-14 11:30:00,50.84,51.09,50.76,50.95,542930.0,47.9715,48.2074,47.8961,48.0753,542930.0
2022-09-14 12:00:00,50.96,51.08,50.88,51.01,1237250.0,48.0848,48.198,48.0093,48.1319,1237250.0
2022-09-14 12:30:00,51.02,51.3,50.99,51.21,586550.0,48.1414,48.4056,48.1131,48.3207,586550.0
2022-09-14 13:00:00,51.24,51.27,51.02,51.04,221390.0,48.349,48.3773,48.1414,48.1603,221390.0
2022-09-14 13:30:00,51.04,51.05,50.68,50.73,530310.0,48.1603,48.1697,47.8206,47.8677,530310.0
2022-09-14 14:00:00,50.75,50.76,50.62,50.66,254520.0,47.8866,47.8961,47.764,47.8017,254520.0
2022-09-14 14:30:00,50.65,50.73,50.46,50.52,309570.0,47.7923,47.8677,47.613,47.6696,309570.0
2022-09-14 15:00:00,50.52,50.63,50.33,50.55,470090.0,47.6696,47.7734,47.4903,47.6979,470090.0
2022-09-14 15:30:00,50.55,51.12,50.44,51.11,2678880.0,47.6979,48.2357,47.5941,48.2263,2678880.0
2022-09-15 09:30:00,50.97,51.11,50.72,51.04,538880.0,48.0942,48.2263,47.8583,48.1603,538880.0
2022-09-15 10:00:00,51.07,51.16,50.56,50.59,226310.0,48.1886,48.2735,47.7073,47.7356,226310.0
2022-09-15 10:30:00,50.61,50.66,50.13,50.14,456600.0,47.7545,47.8017,47.3016,47.311,456600.0
2022-09-15 11:00:00,50.12,50.15,49.83,50.12,815650.0,47.2922,47.3205,47.0185,47.2922,815650.0
2022-09-15 11:30:00,50.12,50.19,49.79,49.9,928270.0,47.2922,47.3582,46.9808,47.0846,928270.0
2022-09-15 12:00:00,49.89,50.06,49.86,49.89,994750.0,47.0751,47.2355,47.0468,47.0751,994750.0
2022-09-15 12:30:00,49.88,50.17,49.88,50.17,471410.0,47.0657,47.3393,47.0657,47.3393,471410.0
2022-09-15 13:00:00,50.19,50.64,50.18,50.52,420780.0,47.3582,47.7828,47.3488,47.6696,420780.0
2022-09-15 13:30:00,50.51,50.56,50.31,50.4,166790.0,47.6602,47.7073,47.4714,47.5564,166790.0
2022-09-15 14:00:00,50.41,50.41,50.1,50.24,15823990.0,47.5658,47.5658,47.2733,47.4054,15823990.0
2022-09-15 14:30:00,50.23,50.32,49.97,49.98,244950.0,47.396,47.4809,47.1506,47.1601,244950.0
2022-09-15 15:00:00,49.99,50.03,49.73,49.78,642010.0,47.1695,47.2072,46.9242,46.9713,642010.0
2022-09-15 15:30:00,49.77,50.12,49.75,50.01,1321700.0,46.9619,47.2922,46.943,47.1884,1321700.0
2022-09-16 09:30:00,49.64,49.77,49.12,49.22,4831810.0,46.8392,46.9619,46.3486,46.4429,4831810.0
2022-09-16 10:00:00,49.27,49.68,49.23,49.49,758880.0,46.4901,46.877,46.4524,46.6977,758880.0
2022-09-16 10:30:00,49.52,49.83,49.36,49.37,417120.0,46.726,47.0185,46.575,46.5845,417120.0
2022-09-16 11:00:00,49.38,49.45,49.07,49.12,378250.0,46.5939,46.66,46.3014,46.3486,378250.0
2022-09-16 11:30:00,49.12,49.29,49.01,49.28,335960.0,46.3486,46.509,46.2448,46.4996,335960.0
2022-09-16 12:00:00,49.26,49.26,48.99,49.09,528630.0,46.4807,46.4807,46.2259,46.3203,528630.0
2022-09-16 12:30:00,49.09,49.57,49.08,49.54,936070.0,46.3203,46.7732,46.3108,46.7449,936070.0
2022-09-16 13:00:00,49.55,49.6,49.44,49.49,586730.0,46.7543,46.8015,46.6505,46.6977,586730.0
2022-09-16 13:30:00,49.51,49.7,49.47,49.49,274310.0,46.7166,46.8959,46.6788,46.6977,274310.0
2022-09-16 14:00:00,49.5,49.79,49.5,49.77,355030.0,46.7071,46.9808,46.7071,46.9619,355030.0
2022-09-16 14:30:00,49.73,49.98,49.66,49.89,432830.0,46.9242,47.1601,46.8581,47.0751,432830.0
2022-09-16 15:00:00,49.88,50.14,49.87,49.9,618780.0,47.0657,47.311,47.0563,47.0846,618780.0
2022-09-16 15:30:00,49.89,50.37,49.8,50.27,3586620.0,47.0751,47.5281,46.9902,47.4337,3586620.0
2022-09-19 09:30:00,49.44,50.01,49.44,49.9,621780.0,46.6505,47.1884,46.6505,47.0846,621780.0
2022-09-19 10:00:00,49.85,50.06,49.77,50.03,332330.0,47.0374,47.2355,46.9619,47.2072,332330.0
2022-09-19 10:30:00,50.02,50.34,49.94,50.18,261220.0,47.1978,47.4997,47.1223,47.3488,261220.0
2022-09-19 11:00:00,50.2,50.25,49.85,49.88,279170.0,47.3676,47.4148,47.0374,47.0657,279170.0
2022-09-19 11:30:00,49.88,49.88,49.58,49.58,331590.0,47.0657,47.0657,46.7826,46.7826,331590.0
2022-09-19 12:00:00,49.58,49.77,49.53,49.74,295610.0,46.7826,46.9619,46.7355,46.9336,295610.0
2022-09-19 12:30:00,49.73,50.05,49.72,50.0,307780.0,46.9242,47.2261,46.9147,47.1789,307780.0
2022-09-19 13:00:00,50.01,50.06,49.89,50.06,349670.0,47.1884,47.2355,47.0751,47.2355,349670.0
2022-09-19 13:30:00,50.05,50.05,49.83,49.85,287180.0,47.2261,47.2261,47.0185,47.0374,287180.0
2022-09-19 14:00:00,49.87,49.97,49.82,49.88,241020.0,47.0563,47.1506,47.0091,47.0657,241020.0
2022-09-19 14:30:00,49.88,49.98,49.83,49.9,318140.0,47.0657,47.1601,47.0185,47.0846,318140.0
2022-09-19 15:00:00,49.9,50.21,49.9,50.15,660420.0,47.0846,47.3771,47.0846,47.3205,660420.0
2022-09-19 15:30:00,50.16,50.2,50.06,50.19,1426110.0,47.3299,47.3676,47.2355,47.3582,1426110.0
2022-09-20 09:30:00,49.6,49.88,49.45,49.49,781460.0,46.8015,47.0657,46.66,46.6977,781460.0
2022-09-20 10:00:00,49.49,49.58,49.3,49.36,449460.0,46.6977,46.7826,46.5184,46.575,449460.0
2022-09-20 10:30:00,49.34,49.38,49.11,49.38,537480.0,46.5562,46.5939,46.3391,46.5939,537480.0
2022-09-20 11:00:00,49.38,49.46,49.28,49.37,319930.0,46.5939,46.6694,46.4996,46.5845,319930.0
2022-09-20 11:30:00,49.36,49.58,49.31,49.56,271370.0,46.575,46.7826,46.5279,46.7638,271370.0
2022-09-20 12:00:00,49.57,49.65,49.29,49.29,457610.0,46.7732,46.8487,46.509,46.509,457610.0
2022-09-20 12:30:00,49.31,49.33,49.24,49.33,328590.0,46.5279,46.5467,46.4618,46.5467,328590.0
2022-09-20 13:00:00,49.31,49.36,49.14,49.17,340720.0,46.5279,46.575,46.3675,46.3958,340720.0
2022-09-20 13:30:00,49.15,49.17,48.97,49.01,381020.0,46.3769,46.3958,46.207,46.2448,381020.0
2022-09-20 14:00:00,49.01,49.25,49.0,49.2,245290.0,46.2448,46.4712,46.2354,46.4241,245290.0
2022-09-20 14:30:00,49.18,49.37,49.07,49.29,302890.0,46.4052,46.5845,46.3014,46.509,302890.0
2022-09-20 15:00:00,49.27,49.4,49.18,49.38,447420.0,46.4901,46.6128,46.4052,46.5939,447420.0
2022-09-20 15:30:00,49.33,49.57,49.25,49.31,1440020.0,46.5467,46.7732,46.4712,46.5279,1440020.0
2022-09-21 09:30:00,49.07,49.35,49.02,49.31,1414550.0,46.6951,46.9616,46.6476,46.9235,1414550.0
2022-09-21 10:00:00,49.29,49.59,49.28,49.54,670280.0,46.9045,47.19,46.895,47.1424,670280.0
2022-09-21 10:30:00,49.58,49.58,49.34,49.41,290520.0,47.1805,47.1805,46.9521,47.0187,290520.0
2022-09-21 11:00:00,49.42,49.48,49.28,49.47,401840.0,47.0282,47.0853,46.895,47.0758,401840.0
2022-09-21 11:30:00,49.47,49.47,49.34,49.39,293440.0,47.0758,47.0758,46.9521,46.9997,293440.0
2022-09-21 12:00:00,49.37,49.43,49.34,49.43,203180.0,46.9806,47.0377,46.9521,47.0377,203180.0
2022-09-21 12:30:00,49.43,49.54,49.36,49.37,330000.0,47.0377,47.1424,46.9711,46.9806,330000.0
2022-09-21 13:00:00,49.36,49.38,49.23,49.33,165890.0,46.9711,46.9901,46.8474,46.9426,165890.0
2022-09-21 13:30:00,49.33,49.52,49.29,49.5,242220.0,46.9426,47.1234,46.9045,47.1043,242220.0
2022-09-21 14:00:00,49.49,49.49,48.37,48.75,776640.0,47.0948,47.0948,46.029,46.3906,776640.0
2022-09-21 14:30:00,48.73,49.99,48.62,49.7,737630.0,46.3716,47.5706,46.2669,47.2947,737630.0
2022-09-21 15:00:00,49.8,49.87,48.77,48.8,707390.0,47.3898,47.4564,46.4097,46.4382,707390.0
2022-09-21 15:30:00,48.76,48.78,48.18,48.18,2593790.0,46.4001,46.4192,45.8482,45.8482,2593790.0
2022-09-22 09:30:00,48.21,48.29,47.63,47.71,1168500.0,45.8768,45.9529,45.3248,45.401,1168500.0
2022-09-22 10:00:00,47.65,47.94,47.56,47.83,774940.0,45.3439,45.6198,45.2582,45.5152,774940.0
2022-09-22 10:30:00,47.81,47.91,47.38,47.42,429860.0,45.4961,45.5913,45.0869,45.125,429860.0
2022-09-22 11:00:00,47.4,47.53,47.32,47.5,435820.0,45.106,45.2297,45.0298,45.2011,435820.0
2022-09-22 11:30:00,47.51,47.59,47.3,47.43,509270.0,45.2106,45.2868,45.0108,45.1345,509270.0
2022-09-22 12:00:00,47.41,47.68,47.39,47.59,290510.0,45.1155,45.3724,45.0964,45.2868,290510.0
2022-09-22 12:30:00,47.57,47.76,47.55,47.7,426660.0,45.2677,45.4485,45.2487,45.3914,426660.0
2022-09-22 13:00:00,47.71,47.78,47.62,47.78,508230.0,45.401,45.4676,45.3153,45.4676,508230.0
2022-09-22 13:30:00,47.78,47.91,47.76,47.81,402080.0,45.4676,45.5913,45.4485,45.4961,402080.0
2022-09-22 14:00:00,47.84,47.84,47.55,47.64,472910.0,45.5247,45.5247,45.2487,45.3343,472910.0
2022-09-22 14:30:00,47.63,47.93,47.61,47.91,698470.0,45.3248,45.6103,45.3058,45.5913,698470.0
2022-09-22 15:00:00,47.94,48.22,47.93,48.07,876280.0,45.6198,45.8863,45.6103,45.7435,876280.0
2022-09-22 15:30:00,48.08,48.32,47.72,47.74,2212760.0,45.7531,45.9814,45.4105,45.4295,2212760.0
2022-09-23 09:30:00,47.5,47.8,47.07,47.09,1499710.0,45.2011,45.4866,44.7919,44.811,1499710.0
2022-09-23 10:00:00,47.08,47.24,47.01,47.24,453590.0,44.8015,44.9537,44.7348,44.9537,453590.0
2022-09-23 10:30:00,47.2,47.36,47.04,47.17,617330.0,44.9156,45.0679,44.7634,44.8871,617330.0
2022-09-23 11:00:00,47.16,47.24,47.01,47.03,709770.0,44.8776,44.9537,44.7348,44.7539,709770.0
2022-09-23 11:30:00,47.04,47.09,46.75,46.83,404900.0,44.7634,44.811,44.4874,44.5636,404900.0
2022-09-23 12:00:00,46.82,46.85,46.62,46.62,437870.0,44.554,44.5826,44.3637,44.3637,437870.0
2022-09-23 12:30:00,46.63,46.76,46.55,46.69,622310.0,44.3732,44.4969,44.2971,44.4303,622310.0
2022-09-23 13:00:00,46.69,46.75,46.53,46.53,537340.0,44.4303,44.4874,44.2781,44.2781,537340.0
2022-09-23 13:30:00,46.53,46.62,46.45,46.55,569940.0,44.2781,44.3637,44.2019,44.2971,569940.0
2022-09-23 14:00:00,46.54,46.59,46.26,46.36,546220.0,44.2876,44.3352,44.0211,44.1163,546220.0
2022-09-23 14:30:00,46.37,46.39,46.2,46.24,596640.0,44.1258,44.1448,43.964,44.0021,596640.0
2022-09-23 15:00:00,46.24,46.6,46.22,46.55,838480.0,44.0021,44.3447,43.9831,44.2971,838480.0
2022-09-23 15:30:00,46.54,46.92,46.45,46.88,3180590.0,44.2876,44.6492,44.2019,44.6111,3180590.0
2022-09-26 09:30:00,46.9,47.2,46.84,47.14,846700.0,44.6302,44.9156,44.5731,44.8585,846700.0
2022-09-26 10:00:00,47.11,47.33,46.89,47.17,839430.0,44.83,45.0394,44.6206,44.8871,839430.0
2022-09-26 10:30:00,47.22,47.25,46.83,46.92,328820.0,44.9347,44.9632,44.5636,44.6492,328820.0
2022-09-26 11:00:00,46.89,46.91,46.43,46.46,467460.0,44.6206,44.6397,44.1829,44.2115,467460.0
2022-09-26 11:30:00,46.45,46.71,46.42,46.68,443080.0,44.2019,44.4494,44.1734,44.4208,443080.0
2022-09-26 12:00:00,46.69,46.69,46.23,46.28,480230.0,44.4303,44.4303,43.9926,44.0402,480230.0
2022-09-26 12:30:00,46.27,46.61,46.16,46.57,589350.0,44.0307,44.3542,43.926,44.3161,589350.0
2022-09-26 13:00:00,46.55,46.56,46.16,46.23,237430.0,44.2971,44.3066,43.926,43.9926,237430.0
2022-09-26 13:30:00,46.24,46.37,46.13,46.14,421140.0,44.0021,44.1258,43.8974,43.9069,421140.0
2022-09-26 14:00:00,46.17,46.44,46.17,46.25,237130.0,43.9355,44.1924,43.9355,44.0116,237130.0
2022-09-26 14:30:00,46.3,46.6,46.13,46.52,274450.0,44.0592,44.3447,43.8974,44.2686,274450.0
2022-09-26 15:00:00,46.56,46.66,46.37,46.51,433980.0,44.3066,44.4018,44.1258,44.259,433980.0
2022-09-26 15:30:00,46.51,46.68,46.17,46.17,2262880.0,44.259,44.4208,43.9355,43.9355,2262880.0
2022-09-27 09:30:00,46.96,46.99,46.4,46.45,1015780.0,44.6873,44.7158,44.1544,44.2019,1015780.0
2022-09-27 10:00:00,46.47,46.56,46.18,46.34,768040.0,44.221,44.3066,43.945,44.0973,768040.0
2022-09-27 10:30:00,46.33,46.69,46.29,46.64,479360.0,44.0877,44.4303,44.0497,44.3827,479360.0
2022-09-27 11:00:00,46.66,46.76,46.19,46.19,370220.0,44.4018,44.4969,43.9545,43.9545,370220.0
2022-09-27 11:30:00,46.22,46.34,46.05,46.07,370570.0,43.9831,44.0973,43.8213,43.8403,370570.0
2022-09-27 12:00:00,46.07,46.09,45.65,45.79,528590.0,43.8403,43.8594,43.4407,43.5739,528590.0
2022-09-27 12:30:00,45.76,45.94,45.75,45.92,313790.0,43.5453,43.7166,43.5358,43.6976,313790.0
2022-09-27 13:00:00,45.87,45.88,45.72,45.88,213880.0,43.65,43.6595,43.5073,43.6595,213880.0
2022-09-27 13:30:00,45.86,45.98,45.77,45.95,266720.0,43.6405,43.7547,43.5549,43.7261,266720.0
2022-09-27 14:00:00,45.98,46.12,45.93,46.07,435890.0,43.7547,43.8879,43.7071,43.8403,435890.0
2022-09-27 14:30:00,46.09,46.49,46.04,46.42,445760.0,43.8594,44.24,43.8118,44.1734,445760.0
2022-09-27 15:00:00,46.39,46.42,46.23,46.25,383820.0,44.1448,44.1734,43.9926,44.0116,383820.0
2022-09-27 15:30:00,46.28,46.52,46.15,46.48,1430310.0,44.0402,44.2686,43.9165,44.2305,1430310.0
2022-09-28 09:30:00,46.06,46.26,45.64,46.04,1445580.0,43.8308,44.0211,43.4311,43.8118,1445580.0
2022-09-28 10:00:00,46.05,46.4,45.9,46.4,821210.0,43.8213,44.1544,43.6786,44.1544,821210.0
2022-09-28 10:30:00,46.39,46.6,46.29,46.37,446860.0,44.1448,44.3447,44.0497,44.1258,446860.0
2022-09-28 11:00:00,46.4,46.55,46.3,46.3,464460.0,44.1544,44.2971,44.0592,44.0592,464460.0
2022-09-28 11:30:00,46.34,46.6,46.22,46.55,341900.0,44.0973,44.3447,43.9831,44.2971,341900.0
2022-09-28 12:00:00,46.55,46.69,46.45,46.46,418170.0,44.2971,44.4303,44.2019,44.2115,418170.0
2022-09-28 12:30:00,46.47,46.58,46.41,46.52,336340.0,44.221,44.3256,44.1639,44.2686,336340.0
2022-09-28 13:00:00,46.56,46.62,46.43,46.52,348190.0,44.3066,44.3637,44.1829,44.2686,348190.0
2022-09-28 13:30:00,46.54,46.55,46.29,46.38,455340.0,44.2876,44.2971,44.0497,44.1353,455340.0
2022-09-28 14:00:00,46.37,46.47,46.3,46.38,403260.0,44.1258,44.221,44.0592,44.1353,403260.0
2022-09-28 14:30:00,46.41,46.5,46.36,46.48,513660.0,44.1639,44.2495,44.1163,44.2305,513660.0
2022-09-28 15:00:00,46.46,46.78,46.45,46.71,673790.0,44.2115,44.516,44.2019,44.4494,673790.0
2022-09-28 15:30:00,46.72,46.88,46.52,46.55,5339440.0,44.4589,44.6111,44.2686,44.2971,5339440.0
2022-09-29 09:30:00,46.09,46.14,45.62,45.83,1749610.0,43.8594,43.9069,43.4121,43.6119,1749610.0
2022-09-29 10:00:00,45.83,45.83,45.51,45.59,880070.0,43.6119,43.6119,43.3074,43.3836,880070.0
2022-09-29 10:30:00,45.59,45.59,45.33,45.35,514950.0,43.3836,43.3836,43.1361,43.1552,514950.0
2022-09-29 11:00:00,45.32,45.49,45.11,45.24,982750.0,43.1266,43.2884,42.9268,43.0505,982750.0
2022-09-29 11:30:00,45.23,45.3,45.11,45.18,773500.0,43.041,43.1076,42.9268,42.9934,773500.0
2022-09-29 12:00:00,45.18,45.24,44.98,45.07,839440.0,42.9934,43.0505,42.8031,42.8887,839440.0
2022-09-29 12:30:00,45.06,45.1,44.96,45.0,571620.0,42.8792,42.9173,42.7841,42.8221,571620.0
2022-09-29 13:00:00,45.0,45.04,44.85,44.89,1167400.0,42.8221,42.8602,42.6794,42.7174,1167400.0
2022-09-29 13:30:00,44.87,44.92,44.66,44.67,745710.0,42.6984,42.746,42.4986,42.5081,745710.0
2022-09-29 14:00:00,44.69,44.73,44.49,44.69,1546150.0,42.5271,42.5652,42.3368,42.5271,1546150.0
2022-09-29 14:30:00,44.68,44.81,44.54,44.55,885320.0,42.5176,42.6413,42.3844,42.3939,885320.0
2022-09-29 15:00:00,44.54,44.87,44.54,44.76,1200790.0,42.3844,42.6984,42.3844,42.5937,1200790.0
2022-09-29 15:30:00,44.75,45.14,44.73,45.02,4651880.0,42.5842,42.9553,42.5652,42.8411,4651880.0
2022-09-30 09:30:00,44.91,45.34,44.71,45.29,1081700.0,42.7365,43.1457,42.5462,43.0981,1081700.0
2022-09-30 10:00:00,45.3,45.54,45.19,45.49,495980.0,43.1076,43.336,43.0029,43.2884,495980.0
2022-09-30 10:30:00,45.48,45.63,45.42,45.54,282520.0,43.2789,43.4216,43.2218,43.336,282520.0
2022-09-30 11:00:00,45.56,45.78,45.44,45.64,377530.0,43.355,43.5644,43.2408,43.4311,377530.0
2022-09-30 11:30:00,45.61,45.7,45.28,45.35,230870.0,43.4026,43.4882,43.0886,43.1552,230870.0
2022-09-30 12:00:00,45.34,45.35,45.07,45.2,279030.0,43.1457,43.1552,42.8887,43.0124,279030.0
2022-09-30 12:30:00,45.2,45.31,45.11,45.14,225130.0,43.0124,43.1171,42.9268,42.9553,225130.0
2022-09-30 13:00:00,45.1,45.18,45.0,45.11,304770.0,42.9173,42.9934,42.8221,42.9268,304770.0
2022-09-30 13:30:00,45.11,45.15,44.73,44.77,416440.0,42.9268,42.9649,42.5652,42.6032,416440.0
2022-09-30 14:00:00,44.78,44.96,44.69,44.82,513710.0,42.6128,42.7841,42.5271,42.6508,513710.0
2022-09-30 14:30:00,44.88,44.95,44.63,44.67,687890.0,42.7079,42.7745,42.47,42.5081,687890.0
2022-09-30 15:00:00,44.66,44.83,44.54,44.7,1030590.0,42.4986,42.6603,42.3844,42.5366,1030590.0
2022-09-30 15:30:00,44.71,44.8,44.36,44.4,3464520.0,42.5462,42.6318,42.2131,42.2512,3464520.0
2022-10-03 09:30:00,44.92,45.2,44.7,45.04,936350.0,42.746,43.0124,42.5366,42.8602,936350.0
2022-10-03 10:00:00,45.08,45.71,45.05,45.7,930300.0,42.8982,43.4978,42.8697,43.4882,930300.0
2022-10-03 10:30:00,45.71,45.85,45.62,45.63,561990.0,43.4978,43.631,43.4121,43.4216,561990.0
2022-10-03 11:00:00,45.62,45.77,45.56,45.71,343970.0,43.4121,43.5549,43.355,43.4978,343970.0
2022-10-03 11:30:00,45.74,45.74,45.43,45.48,295350.0,43.5263,43.5263,43.2313,43.2789,295350.0
2022-10-03 12:00:00,45.49,45.7,45.48,45.55,330710.0,43.2884,43.4882,43.2789,43.3455,330710.0
2022-10-03 12:30:00,45.56,45.63,45.46,45.58,227650.0,43.355,43.4216,43.2599,43.374,227650.0
2022-10-03 13:00:00,45.59,45.77,45.58,45.75,300740.0,43.3836,43.5549,43.374,43.5358,300740.0
2022-10-03 13:30:00,45.77,45.88,45.76,45.81,289780.0,43.5549,43.6595,43.5453,43.5929,289780.0
2022-10-03 14:00:00,45.82,46.01,45.82,45.97,413500.0,43.6024,43.7832,43.6024,43.7452,413500.0
2022-10-03 14:30:00,45.95,46.08,45.93,46.03,553670.0,43.7261,43.8498,43.7071,43.8023,553670.0
2022-10-03 15:00:00,46.01,46.1,45.9,45.97,719220.0,43.7832,43.8689,43.6786,43.7452,719220.0
2022-10-03 15:30:00,45.97,46.01,45.62,45.68,1874550.0,43.7452,43.7832,43.4121,43.4692,1874550.0
2022-10-04 09:30:00,46.71,47.52,46.59,47.49,1962240.0,44.4494,45.2202,44.3352,45.1916,1962240.0
2022-10-04 10:00:00,47.53,47.86,47.53,47.63,1629880.0,45.2297,45.5437,45.2297,45.3248,1629880.0
2022-10-04 10:30:00,47.63,47.74,47.54,47.66,706740.0,45.3248,45.4295,45.2392,45.3534,706740.0
2022-10-04 11:00:00,47.66,47.69,47.43,47.48,623170.0,45.3534,45.3819,45.1345,45.1821,623170.0
2022-10-04 11:30:00,47.48,47.51,47.36,47.48,428420.0,45.1821,45.2106,45.0679,45.1821,428420.0
2022-10-04 12:00:00,47.49,47.53,47.46,47.52,893850.0,45.1916,45.2297,45.1631,45.2202,893850.0
2022-10-04 12:30:00,47.52,47.63,47.46,47.63,818250.0,45.2202,45.3248,45.1631,45.3248,818250.0
2022-10-04 13:00:00,47.6,47.67,47.35,47.54,465540.0,45.2963,45.3629,45.0584,45.2392,465540.0
2022-10-04 13:30:00,47.54,47.84,47.54,47.78,383300.0,45.2392,45.5247,45.2392,45.4676,383300.0
2022-10-04 14:00:00,47.81,47.85,47.66,47.66,250180.0,45.4961,45.5342,45.3534,45.3534,250180.0
2022-10-04 14:30:00,47.66,47.92,47.66,47.88,275750.0,45.3534,45.6008,45.3534,45.5627,275750.0
2022-10-04 15:00:00,47.87,47.9,47.68,47.82,563020.0,45.5532,45.5818,45.3724,45.5056,563020.0
2022-10-04 15:30:00,47.81,48.02,47.7,48.0,2383040.0,45.4961,45.696,45.3914,45.6769,2383040.0
2022-10-05 09:30:00,47.23,47.78,47.15,47.58,967130.0,44.9442,45.4676,44.8681,45.2773,967130.0
2022-10-05 10:00:00,47.62,47.62,47.25,47.37,765440.0,45.3153,45.3153,44.9632,45.0774,765440.0
2022-10-05 10:30:00,47.37,47.46,47.32,47.37,345110.0,45.0774,45.1631,45.0298,45.0774,345110.0
2022-10-05 11:00:00,47.36,47.67,47.36,47.59,376800.0,45.0679,45.3629,45.0679,45.2868,376800.0
2022-10-05 11:30:00,47.63,47.85,47.59,47.8,196520.0,45.3248,45.5342,45.2868,45.4866,196520.0
2022-10-05 12:00:00,47.8,48.15,47.68,48.07,327700.0,45.4866,45.8197,45.3724,45.7435,327700.0
2022-10-05 12:30:00,48.06,48.27,47.99,48.2,308840.0,45.734,45.9339,45.6674,45.8672,308840.0
2022-10-05 13:00:00,48.19,48.5,48.17,48.37,449720.0,45.8577,46.1527,45.8387,46.029,449720.0
2022-10-05 13:30:00,48.37,48.45,48.26,48.27,395750.0,46.029,46.1051,45.9243,45.9339,395750.0
2022-10-05 14:00:00,48.26,48.46,48.23,48.39,471620.0,45.9243,46.1147,45.8958,46.0481,471620.0
2022-10-05 14:30:00,48.41,48.55,48.34,48.51,307340.0,46.0671,46.2003,46.0005,46.1622,307340.0
2022-10-05 15:00:00,48.55,48.81,48.55,48.65,657090.0,46.2003,46.4477,46.2003,46.2955,657090.0
2022-10-05 15:30:00,48.64,48.74,48.37,48.46,1541330.0,46.286,46.3811,46.029,46.1147,1541330.0
2022-10-06 09:30:00,48.38,48.97,48.22,48.46,1538360.0,46.0385,46.6,45.8863,46.1147,1538360.0
2022-10-06 10:00:00,48.49,48.49,48.02,48.05,563650.0,46.1432,46.1432,45.696,45.7245,563650.0
2022-10-06 10:30:00,48.1,48.43,48.06,48.43,289850.0,45.7721,46.0861,45.734,46.0861,289850.0
2022-10-06 11:00:00,48.41,48.58,48.22,48.53,310990.0,46.0671,46.2289,45.8863,46.1813,310990.0
2022-10-06 11:30:00,48.53,48.66,48.25,48.3,244480.0,46.1813,46.305,45.9148,45.9624,244480.0
2022-10-06 12:00:00,48.22,48.34,48.17,48.34,143370.0,45.8863,46.0005,45.8387,46.0005,143370.0
2022-10-06 12:30:00,48.35,48.52,48.27,48.37,234840.0,46.01,46.1718,45.9339,46.029,234840.0
2022-10-06 13:00:00,48.39,48.5,48.32,48.46,229360.0,46.0481,46.1527,45.9814,46.1147,229360.0
2022-10-06 13:30:00,48.45,48.45,48.29,48.31,420000.0,46.1051,46.1051,45.9529,45.9719,420000.0
2022-10-06 14:00:00,48.3,48.32,48.1,48.12,306980.0,45.9624,45.9814,45.7721,45.7911,306980.0
2022-10-06 14:30:00,48.13,48.19,47.88,48.0,203800.0,45.8006,45.8577,45.5627,45.6769,203800.0
2022-10-06 15:00:00,47.99,48.08,47.87,48.08,271690.0,45.6674,45.7531,45.5532,45.7531,271690.0
2022-10-06 15:30:00,48.08,48.1,47.87,47.93,1860720.0,45.7531,45.7721,45.5532,45.6103,1860720.0
2022-10-07 09:30:00,47.24,47.33,46.82,46.85,1208220.0,44.9537,45.0394,44.554,44.5826,1208220.0
2022-10-07 10:00:00,46.85,47.02,46.75,46.84,558710.0,44.5826,44.7444,44.4874,44.5731,558710.0
2022-10-07 10:30:00,46.86,46.91,46.76,46.78,291580.0,44.5921,44.6397,44.4969,44.516,291580.0
2022-10-07 11:00:00,46.8,46.88,46.53,46.61,723390.0,44.535,44.6111,44.2781,44.3542,723390.0
2022-10-07 11:30:00,46.68,46.68,46.4,46.51,430560.0,44.4208,44.4208,44.1544,44.259,430560.0
2022-10-07 12:00:00,46.51,46.59,46.34,46.36,229690.0,44.259,44.3352,44.0973,44.1163,229690.0
2022-10-07 12:30:00,46.35,46.38,46.26,46.37,270190.0,44.1068,44.1353,44.0211,44.1258,270190.0
2022-10-07 13:00:00,46.37,46.39,46.17,46.28,223380.0,44.1258,44.1448,43.9355,44.0402,223380.0
2022-10-07 13:30:00,46.28,46.37,46.19,46.21,295960.0,44.0402,44.1258,43.9545,43.9736,295960.0
2022-10-07 14:00:00,46.21,46.24,46.08,46.11,402260.0,43.9736,44.0021,43.8498,43.8784,402260.0
2022-10-07 14:30:00,46.09,46.19,46.07,46.13,370720.0,43.8594,43.9545,43.8403,43.8974,370720.0
2022-10-07 15:00:00,46.16,46.33,45.99,46.06,629620.0,43.926,44.0877,43.7642,43.8308,629620.0
2022-10-07 15:30:00,46.06,46.18,45.9,46.07,3061960.0,43.8308,43.945,43.6786,43.8403,3061960.0
2022-10-10 09:30:00,45.9,46.01,44.86,44.9,1301750.0,43.6786,43.7832,42.6889,42.727,1301750.0
2022-10-10 10:00:00,44.88,44.94,44.5,44.61,1607470.0,42.7079,42.765,42.3463,42.451,1607470.0
2022-10-10 10:30:00,44.59,44.67,43.67,43.73,1570730.0,42.432,42.5081,41.5565,41.6136,1570730.0
2022-10-10 11:00:00,43.72,43.8,43.23,43.65,2316400.0,41.6041,41.6802,41.1378,41.5375,2316400.0
2022-10-10 11:30:00,43.65,43.95,43.52,43.78,1012110.0,41.5375,41.8229,41.4137,41.6612,1012110.0
2022-10-10 12:00:00,43.77,43.82,43.36,43.38,457100.0,41.6516,41.6992,41.2615,41.2805,457100.0
2022-10-10 12:30:00,43.41,43.46,43.31,43.32,823250.0,41.3091,41.3566,41.2139,41.2234,823250.0
2022-10-10 13:00:00,43.31,43.52,43.18,43.52,653870.0,41.2139,41.4137,41.0902,41.4137,653870.0
2022-10-10 13:30:00,43.52,44.15,43.52,43.97,1159640.0,41.4137,42.0133,41.4137,41.842,1159640.0
2022-10-10 14:00:00,43.98,43.99,43.68,43.82,559860.0,41.8515,41.861,41.566,41.6992,559860.0
2022-10-10 14:30:00,43.79,43.99,43.76,43.89,386510.0,41.6707,41.861,41.6421,41.7658,386510.0
2022-10-10 15:00:00,43.9,44.1,43.82,43.92,662040.0,41.7754,41.9657,41.6992,41.7944,662040.0
2022-10-10 15:30:00,43.94,44.1,43.71,43.74,2975580.0,41.8134,41.9657,41.5946,41.6231,2975580.0
2022-10-11 09:30:00,43.37,43.57,42.95,43.06,1577320.0,41.271,41.4613,40.8713,40.976,1577320.0
2022-10-11 10:00:00,43.03,43.18,42.82,42.86,971030.0,40.9475,41.0902,40.7476,40.7857,971030.0
2022-10-11 10:30:00,42.83,43.35,42.81,42.9,715000.0,40.7571,41.252,40.7381,40.8238,715000.0
2022-10-11 11:00:00,42.88,43.23,42.85,43.12,809500.0,40.8047,41.1378,40.7762,41.0331,809500.0
2022-10-11 11:30:00,43.18,43.68,43.13,43.41,527610.0,41.0902,41.566,41.0426,41.3091,527610.0
2022-10-11 12:00:00,43.4,43.49,43.14,43.4,859940.0,41.2996,41.3852,41.0521,41.2996,859940.0
2022-10-11 12:30:00,43.43,43.87,43.38,43.55,365940.0,41.3281,41.7468,41.2805,41.4423,365940.0
2022-10-11 13:00:00,43.55,43.59,43.35,43.4,450150.0,41.4423,41.4804,41.252,41.2996,450150.0
2022-10-11 13:30:00,43.43,43.55,43.35,43.52,320670.0,41.3281,41.4423,41.252,41.4137,320670.0
2022-10-11 14:00:00,43.5,43.55,43.34,43.5,398470.0,41.3947,41.4423,41.2425,41.3947,398470.0
2022-10-11 14:30:00,43.51,43.53,42.74,42.81,631430.0,41.4042,41.4233,40.6715,40.7381,631430.0
2022-10-11 15:00:00,42.82,42.85,42.56,42.77,957760.0,40.7476,40.7762,40.5002,40.7,957760.0
2022-10-11 15:30:00,42.75,43.12,42.67,43.1,2316220.0,40.681,41.0331,40.6049,41.0141,2316220.0
2022-10-12 09:30:00,43.23,43.34,42.8,43.26,1091090.0,41.1378,41.2425,40.7286,41.1663,1091090.0
2022-10-12 10:00:00,43.26,43.36,42.97,43.21,555860.0,41.1663,41.2615,40.8904,41.1187,555860.0
2022-10-12 10:30:00,43.21,43.33,43.05,43.14,375000.0,41.1187,41.2329,40.9665,41.0521,375000.0
2022-10-12 11:00:00,43.12,43.48,43.11,43.41,515760.0,41.0331,41.3757,41.0236,41.3091,515760.0
2022-10-12 11:30:00,43.41,43.57,43.3,43.49,316360.0,41.3091,41.4613,41.2044,41.3852,316360.0
2022-10-12 12:00:00,43.49,43.54,43.25,43.29,375470.0,41.3852,41.4328,41.1568,41.1949,375470.0
2022-10-12 12:30:00,43.27,43.37,43.2,43.35,148120.0,41.1758,41.271,41.1092,41.252,148120.0
2022-10-12 13:00:00,43.36,43.39,43.19,43.26,173210.0,41.2615,41.29,41.0997,41.1663,173210.0
2022-10-12 13:30:00,43.28,43.28,43.14,43.17,207060.0,41.1854,41.1854,41.0521,41.0807,207060.0
2022-10-12 14:00:00,43.22,43.45,43.12,43.4,268800.0,41.1283,41.3471,41.0331,41.2996,268800.0
2022-10-12 14:30:00,43.43,43.44,43.16,43.16,304110.0,41.3281,41.3376,41.0712,41.0712,304110.0
2022-10-12 15:00:00,43.16,43.31,43.1,43.26,624100.0,41.0712,41.2139,41.0141,41.1663,624100.0
2022-10-12 15:30:00,43.25,43.33,43.03,43.06,1143560.0,41.1568,41.2329,40.9475,40.976,1143560.0
2022-10-13 09:30:00,41.77,42.15,41.51,42.09,1281770.0,39.7484,40.1101,39.501,40.053,1281770.0
2022-10-13 10:00:00,42.1,42.6,41.99,42.09,555800.0,40.0625,40.5383,39.9578,40.053,555800.0
2022-10-13 10:30:00,42.11,42.65,42.08,42.45,1045570.0,40.072,40.5859,40.0434,40.3955,1045570.0
2022-10-13 11:00:00,42.43,43.94,42.41,43.53,1312500.0,40.3765,41.8134,40.3575,41.4233,1312500.0
2022-10-13 11:30:00,43.56,44.38,43.46,43.85,1073290.0,41.4518,42.2321,41.3566,41.7278,1073290.0
2022-10-13 12:00:00,43.86,43.95,43.28,43.33,433330.0,41.7373,41.8229,41.1854,41.2329,433330.0
2022-10-13 12:30:00,43.28,43.58,43.26,43.58,452070.0,41.1854,41.4708,41.1663,41.4708,452070.0
2022-10-13 13:00:00,43.6,44.07,43.58,43.96,370540.0,41.4899,41.9371,41.4708,41.8325,370540.0
2022-10-13 13:30:00,44.0,44.15,43.74,43.79,697150.0,41.8705,42.0133,41.6231,41.6707,697150.0
2022-10-13 14:00:00,43.73,43.83,43.5,43.52,400740.0,41.6136,41.7087,41.3947,41.4137,400740.0
2022-10-13 14:30:00,43.5,43.83,43.49,43.76,705350.0,41.3947,41.7087,41.3852,41.6421,705350.0
2022-10-13 15:00:00,43.74,43.83,43.61,43.67,622580.0,41.6231,41.7087,41.4994,41.5565,622580.0
2022-10-13 15:30:00,43.69,43.94,43.51,43.8,2631900.0,41.5755,41.8134,41.4042,41.6802,2631900.0
2022-10-14 09:30:00,44.33,44.4,43.62,43.62,983950.0,42.1845,42.2512,41.5089,41.5089,983950.0
2022-10-14 10:00:00,43.63,43.63,42.88,43.16,1185200.0,41.5184,41.5184,40.8047,41.0712,1185200.0
2022-10-14 10:30:00,43.13,43.36,43.0,43.31,420420.0,41.0426,41.2615,40.9189,41.2139,420420.0
2022-10-14 11:00:00,43.38,43.56,43.18,43.4,543560.0,41.2805,41.4518,41.0902,41.2996,543560.0
2022-10-14 11:30:00,43.4,43.4,42.96,42.96,287850.0,41.2996,41.2996,40.8808,40.8808,287850.0
2022-10-14 12:00:00,42.96,43.14,42.87,43.07,333140.0,40.8808,41.0521,40.7952,40.9855,333140.0
2022-10-14 12:30:00,43.05,43.18,42.95,42.96,346990.0,40.9665,41.0902,40.8713,40.8808,346990.0
2022-10-14 13:00:00,42.95,43.09,42.88,42.99,335190.0,40.8713,41.0046,40.8047,40.9094,335190.0
2022-10-14 13:30:00,43.0,43.13,42.99,43.13,240620.0,40.9189,41.0426,40.9094,41.0426,240620.0
2022-10-14 14:00:00,43.09,43.09,42.83,42.91,243390.0,41.0046,41.0046,40.7571,40.8333,243390.0
2022-10-14 14:30:00,42.89,42.91,42.8,42.9,421460.0,40.8142,40.8333,40.7286,40.8238,421460.0
2022-10-14 15:00:00,42.91,43.02,42.72,42.87,498980.0,40.8333,40.9379,40.6525,40.7952,498980.0
2022-10-14 15:30:00,42.87,42.97,42.64,42.71,2539480.0,40.7952,40.8904,40.5763,40.6429,2539480.0
2022-10-17 09:30:00,43.93,44.12,43.74,43.85,1305650.0,41.8039,41.9847,41.6231,41.7278,1305650.0
2022-10-17 10:00:00,43.9,44.0,43.67,43.7,747840.0,41.7754,41.8705,41.5565,41.585,747840.0
2022-10-17 10:30:00,43.69,43.97,43.51,43.54,575410.0,41.5755,41.842,41.4042,41.4328,575410.0
2022-10-17 11:00:00,43.5,43.67,43.34,43.67,818330.0,41.3947,41.5565,41.2425,41.5565,818330.0
2022-10-17 11:30:00,43.64,43.8,43.55,43.7,391350.0,41.5279,41.6802,41.4423,41.585,391350.0
2022-10-17 12:00:00,43.71,43.74,43.42,43.52,534450.0,41.5946,41.6231,41.3186,41.4137,534450.0
2022-10-17 12:30:00,43.52,43.59,43.38,43.45,279680.0,41.4137,41.4804,41.2805,41.3471,279680.0
2022-10-17 13:00:00,43.45,43.55,43.39,43.5,403640.0,41.3471,41.4423,41.29,41.3947,403640.0
2022-10-17 13:30:00,43.5,43.64,43.5,43.56,433900.0,41.3947,41.5279,41.3947,41.4518,433900.0
2022-10-17 14:00:00,43.56,43.64,43.37,43.46,619490.0,41.4518,41.5279,41.271,41.3566,619490.0
2022-10-17 14:30:00,43.44,43.57,43.37,43.49,393050.0,41.3376,41.4613,41.271,41.3852,393050.0
2022-10-17 15:00:00,43.46,43.59,43.37,43.59,546740.0,41.3566,41.4804,41.271,41.4804,546740.0
2022-10-17 15:30:00,43.57,43.65,43.48,43.56,1938390.0,41.4613,41.5375,41.3757,41.4518,1938390.0
2022-10-18 09:30:00,44.78,44.86,44.02,44.06,1438320.0,42.6128,42.6889,41.8895,41.9276,1438320.0
2022-10-18 10:00:00,44.1,44.17,43.77,43.77,1003740.0,41.9657,42.0323,41.6516,41.6516,1003740.0
2022-10-18 10:30:00,43.77,43.98,43.66,43.83,627180.0,41.6516,41.8515,41.547,41.7087,627180.0
2022-10-18 11:00:00,43.79,43.94,43.28,43.34,833460.0,41.6707,41.8134,41.1854,41.2425,833460.0
2022-10-18 11:30:00,43.31,43.51,43.13,43.47,548890.0,41.2139,41.4042,41.0426,41.3662,548890.0
2022-10-18 12:00:00,43.46,43.84,43.46,43.65,1069930.0,41.3566,41.7183,41.3566,41.5375,1069930.0
2022-10-18 12:30:00,43.62,43.94,43.61,43.67,388230.0,41.5089,41.8134,41.4994,41.5565,388230.0
2022-10-18 13:00:00,43.67,43.72,43.51,43.71,464760.0,41.5565,41.6041,41.4042,41.5946,464760.0
2022-10-18 13:30:00,43.7,43.87,43.67,43.81,383900.0,41.585,41.7468,41.5565,41.6897,383900.0
2022-10-18 14:00:00,43.82,43.83,43.67,43.72,358690.0,41.6992,41.7087,41.5565,41.6041,358690.0
2022-10-18 14:30:00,43.7,43.71,43.02,43.24,1084010.0,41.585,41.5946,40.9379,41.1473,1084010.0
2022-10-18 15:00:00,43.23,43.34,43.12,43.29,394350.0,41.1378,41.2425,41.0331,41.1949,394350.0
2022-10-18 15:30:00,43.32,43.58,43.32,43.5,1414550.0,41.2234,41.4708,41.2234,41.3947,1414550.0
2022-10-19 09:30:00,43.32,43.6,43.09,43.31,813750.0,41.2234,41.4899,41.0046,41.2139,813750.0
2022-10-19 10:00:00,43.3,43.81,43.19,43.8,706540.0,41.2044,41.6897,41.0997,41.6802,706540.0
2022-10-19 10:30:00,43.8,43.83,43.44,43.49,558120.0,41.6802,41.7087,41.3376,41.3852,558120.0
2022-10-19 11:00:00,43.48,43.76,43.47,43.55,401350.0,41.3757,41.6421,41.3662,41.4423,401350.0
2022-10-19 11:30:00,43.56,43.78,43.49,43.69,294190.0,41.4518,41.6612,41.3852,41.5755,294190.0
2022-10-19 12:00:00,43.69,43.69,43.5,43.55,118950.0,41.5755,41.5755,41.3947,41.4423,118950.0
2022-10-19 12:30:00,43.54,43.62,43.32,43.4,195950.0,41.4328,41.5089,41.2234,41.2996,195950.0
2022-10-19 13:00:00,43.43,43.44,43.15,43.28,292670.0,41.3281,41.3376,41.0617,41.1854,292670.0
2022-10-19 13:30:00,43.28,43.31,43.15,43.3,204450.0,41.1854,41.2139,41.0617,41.2044,204450.0
2022-10-19 14:00:00,43.27,43.51,43.24,43.47,342150.0,41.1758,41.4042,41.1473,41.3662,342150.0
2022-10-19 14:30:00,43.46,43.5,43.3,43.32,286630.0,41.3566,41.3947,41.2044,41.2234,286630.0
2022-10-19 15:00:00,43.32,43.52,43.26,43.41,382870.0,41.2234,41.4137,41.1663,41.3091,382870.0
2022-10-19 15:30:00,43.4,43.57,43.31,43.53,1076210.0,41.2996,41.4613,41.2139,41.4233,1076210.0
2022-10-20 09:30:00,43.54,43.72,43.12,43.6,1012250.0,41.4328,41.6041,41.0331,41.4899,1012250.0
2022-10-20 10:00:00,43.61,43.97,43.59,43.86,1086600.0,41.4994,41.842,41.4804,41.7373,1086600.0
2022-10-20 10:30:00,43.89,44.11,43.68,44.1,627070.0,41.7658,41.9752,41.566,41.9657,627070.0
2022-10-20 11:00:00,44.1,44.22,43.86,43.93,858610.0,41.9657,42.0799,41.7373,41.8039,858610.0
2022-10-20 11:30:00,43.95,44.13,43.9,43.96,532190.0,41.8229,41.9942,41.7754,41.8325,532190.0
2022-10-20 12:00:00,43.96,43.96,43.44,43.48,536130.0,41.8325,41.8325,41.3376,41.3757,536130.0
2022-10-20 12:30:00,43.47,43.51,43.26,43.42,612430.0,41.3662,41.4042,41.1663,41.3186,612430.0
2022-10-20 13:00:00,43.39,43.45,43.09,43.2,508060.0,41.29,41.3471,41.0046,41.1092,508060.0
2022-10-20 13:30:00,43.19,43.2,42.89,43.04,464320.0,41.0997,41.1092,40.8142,40.957,464320.0
2022-10-20 14:00:00,43.0,43.04,42.83,42.88,292140.0,40.9189,40.957,40.7571,40.8047,292140.0
2022-10-20 14:30:00,42.85,43.08,42.81,43.01,493150.0,40.7762,40.995,40.7381,40.9284,493150.0
2022-10-20 15:00:00,43.02,43.18,42.95,43.04,772570.0,40.9379,41.0902,40.8713,40.957,772570.0
2022-10-20 15:30:00,43.04,43.08,42.86,43.02,2124280.0,40.957,40.995,40.7857,40.9379,2124280.0
2022-10-21 09:30:00,43.24,43.69,42.92,43.66,2191310.0,41.1473,41.5755,40.8428,41.547,2191310.0
2022-10-21 10:00:00,43.7,44.09,43.65,43.84,1364380.0,41.585,41.9562,41.5375,41.7183,1364380.0
2022-10-21 10:30:00,43.84,44.01,43.62,43.79,483810.0,41.7183,41.88,41.5089,41.6707,483810.0
2022-10-21 11:00:00,43.74,43.97,43.56,43.97,343570.0,41.6231,41.842,41.4518,41.842,343570.0
2022-10-21 11:30:00,43.97,44.39,43.94,44.39,888340.0,41.842,42.2416,41.8134,42.2416,888340.0
2022-10-21 12:00:00,44.4,44.56,44.18,44.21,940110.0,42.2512,42.4034,42.0418,42.0704,940110.0
2022-10-21 12:30:00,44.18,44.49,44.18,44.38,263770.0,42.0418,42.3368,42.0418,42.2321,263770.0
2022-10-21 13:00:00,44.4,44.49,44.3,44.38,336280.0,42.2512,42.3368,42.156,42.2321,336280.0
2022-10-21 13:30:00,44.41,44.59,44.36,44.56,345570.0,42.2607,42.432,42.2131,42.4034,345570.0
2022-10-21 14:00:00,44.56,44.72,44.5,44.69,677980.0,42.4034,42.5557,42.3463,42.5271,677980.0
2022-10-21 14:30:00,44.72,44.78,44.63,44.72,404840.0,42.5557,42.6128,42.47,42.5557,404840.0
2022-10-21 15:00:00,44.74,44.96,44.69,44.95,782300.0,42.5747,42.7841,42.5271,42.7745,782300.0
2022-10-21 15:30:00,44.94,45.07,44.79,44.98,3057810.0,42.765,42.8887,42.6223,42.8031,3057810.0
2022-10-24 09:30:00,45.22,45.88,45.11,45.52,1336930.0,43.0315,43.6595,42.9268,43.317,1336930.0
2022-10-24 10:00:00,45.5,45.5,45.11,45.31,823840.0,43.2979,43.2979,42.9268,43.1171,823840.0
2022-10-24 10:30:00,45.3,45.55,45.21,45.54,528330.0,43.1076,43.3455,43.022,43.336,528330.0
2022-10-24 11:00:00,45.53,45.7,45.46,45.61,927020.0,43.3265,43.4882,43.2599,43.4026,927020.0
2022-10-24 11:30:00,45.59,45.79,45.53,45.76,4190380.0,43.3836,43.5739,43.3265,43.5453,4190380.0
2022-10-24 12:00:00,45.74,45.88,45.67,45.73,347420.0,43.5263,43.6595,43.4597,43.5168,347420.0
2022-10-24 12:30:00,45.74,45.78,45.63,45.68,483650.0,43.5263,43.5644,43.4216,43.4692,483650.0
2022-10-24 13:00:00,45.7,45.71,45.3,45.3,659730.0,43.4882,43.4978,43.1076,43.1076,659730.0
2022-10-24 13:30:00,45.27,45.47,45.24,45.36,438840.0,43.0791,43.2694,43.0505,43.1647,438840.0
2022-10-24 14:00:00,45.36,45.5,45.34,45.46,362190.0,43.1647,43.2979,43.1457,43.2599,362190.0
2022-10-24 14:30:00,45.48,45.67,45.39,45.66,532910.0,43.2789,43.4597,43.1932,43.4502,532910.0
2022-10-24 15:00:00,45.66,45.79,45.66,45.73,401840.0,43.4502,43.5739,43.4502,43.5168,401840.0
2022-10-24 15:30:00,45.72,45.77,45.58,45.69,1589750.0,43.5073,43.5549,43.374,43.4787,1589750.0
2022-10-25 09:30:00,45.8,46.43,45.78,46.4,824150.0,43.5834,44.1829,43.5644,44.1544,824150.0
2022-10-25 10:00:00,46.37,46.39,46.17,46.28,635150.0,44.1258,44.1448,43.9355,44.0402,635150.0
2022-10-25 10:30:00,46.26,46.31,46.14,46.19,162230.0,44.0211,44.0687,43.9069,43.9545,162230.0
2022-10-25 11:00:00,46.2,46.3,46.12,46.25,288110.0,43.964,44.0592,43.8879,44.0116,288110.0
2022-10-25 11:30:00,46.26,46.28,46.11,46.11,297810.0,44.0211,44.0402,43.8784,43.8784,297810.0
2022-10-25 12:00:00,46.13,46.14,45.95,45.96,214510.0,43.8974,43.9069,43.7261,43.7357,214510.0
2022-10-25 12:30:00,45.94,46.01,45.77,45.82,220510.0,43.7166,43.7832,43.5549,43.6024,220510.0
2022-10-25 13:00:00,45.84,45.9,45.68,45.82,182150.0,43.6215,43.6786,43.4692,43.6024,182150.0
2022-10-25 13:30:00,45.85,45.89,45.77,45.87,158040.0,43.631,43.669,43.5549,43.65,158040.0
2022-10-25 14:00:00,45.85,45.97,45.85,45.97,510220.0,43.631,43.7452,43.631,43.7452,510220.0
2022-10-25 14:30:00,45.98,46.0,45.76,45.76,262250.0,43.7547,43.7737,43.5453,43.5453,262250.0
2022-10-25 15:00:00,45.77,45.86,45.72,45.78,600810.0,43.5549,43.6405,43.5073,43.5644,600810.0
2022-10-25 15:30:00,45.79,46.04,45.78,46.02,1846760.0,43.5739,43.8118,43.5644,43.7928,1846760.0
2022-10-26 09:30:00,45.83,46.03,45.53,45.95,1436070.0,43.6119,43.8023,43.3265,43.7261,1436070.0
2022-10-26 10:00:00,45.96,46.52,45.94,46.46,816290.0,43.7357,44.2686,43.7166,44.2115,816290.0
2022-10-26 10:30:00,46.47,46.85,46.42,46.76,437840.0,44.221,44.5826,44.1734,44.4969,437840.0
2022-10-26 11:00:00,46.76,47.13,46.76,47.11,515160.0,44.4969,44.849,44.4969,44.83,515160.0
2022-10-26 11:30:00,47.1,47.18,46.89,46.93,364000.0,44.8205,44.8966,44.6206,44.6587,364000.0
2022-10-26 12:00:00,46.94,47.04,46.8,46.87,211100.0,44.6682,44.7634,44.535,44.6016,211100.0
2022-10-26 12:30:00,46.88,46.97,46.45,46.45,219850.0,44.6111,44.6968,44.2019,44.2019,219850.0
2022-10-26 13:00:00,46.44,46.45,46.15,46.18,334430.0,44.1924,44.2019,43.9165,43.945,334430.0
2022-10-26 13:30:00,46.19,46.36,46.1,46.35,423420.0,43.9545,44.1163,43.8689,44.1068,423420.0
2022-10-26 14:00:00,46.34,46.41,46.18,46.21,278990.0,44.0973,44.1639,43.945,43.9736,278990.0
2022-10-26 14:30:00,46.2,46.38,46.15,46.28,404490.0,43.964,44.1353,43.9165,44.0402,404490.0
2022-10-26 15:00:00,46.27,46.27,46.03,46.16,516130.0,44.0307,44.0307,43.8023,43.926,516130.0
2022-10-26 15:30:00,46.15,46.22,46.07,46.11,1620920.0,43.9165,43.9831,43.8403,43.8784,1620920.0
2022-10-27 09:30:00,46.56,47.08,45.8,46.01,1319700.0,44.3066,44.8015,43.5834,43.7832,1319700.0
2022-10-27 10:00:00,46.04,46.66,45.86,46.5,577160.0,43.8118,44.4018,43.6405,44.2495,577160.0
2022-10-27 10:30:00,46.48,46.63,46.05,46.05,376870.0,44.2305,44.3732,43.8213,43.8213,376870.0
2022-10-27 11:00:00,46.06,46.32,46.05,46.11,316750.0,43.8308,44.0782,43.8213,43.8784,316750.0
2022-10-27 11:30:00,46.13,46.25,45.75,45.81,235950.0,43.8974,44.0116,43.5358,43.5929,235950.0
2022-10-27 12:00:00,45.8,46.05,45.7,45.71,344580.0,43.5834,43.8213,43.4882,43.4978,344580.0
2022-10-27 12:30:00,45.69,45.88,45.68,45.76,200990.0,43.4787,43.6595,43.4692,43.5453,200990.0
2022-10-27 13:00:00,45.74,45.91,45.66,45.79,280100.0,43.5263,43.6881,43.4502,43.5739,280100.0
2022-10-27 13:30:00,45.8,45.82,45.67,45.67,241390.0,43.5834,43.6024,43.4597,43.4597,241390.0
2022-10-27 14:00:00,45.67,45.71,45.55,45.65,328580.0,43.4597,43.4978,43.3455,43.4407,328580.0
2022-10-27 14:30:00,45.65,45.77,45.63,45.7,339330.0,43.4407,43.5549,43.4216,43.4882,339330.0
2022-10-27 15:00:00,45.72,45.85,45.59,45.74,432500.0,43.5073,43.631,43.3836,43.5263,432500.0
2022-10-27 15:30:00,45.72,45.82,45.49,45.54,1528440.0,43.5073,43.6024,43.2884,43.336,1528440.0
2022-10-28 09:30:00,45.74,46.4,45.56,46.26,1610340.0,43.5263,44.1544,43.355,44.0211,1610340.0
2022-10-28 10:00:00,46.21,46.52,45.97,46.49,938670.0,43.9736,44.2686,43.7452,44.24,938670.0
2022-10-28 10:30:00,46.52,47.35,46.52,47.11,1177510.0,44.2686,45.0584,44.2686,44.83,1177510.0
2022-10-28 11:00:00,47.12,47.15,46.88,46.94,565230.0,44.8395,44.8681,44.6111,44.6682,565230.0
2022-10-28 11:30:00,46.94,47.08,46.84,46.92,357310.0,44.6682,44.8015,44.5731,44.6492,357310.0
2022-10-28 12:00:00,46.92,47.24,46.87,47.21,237180.0,44.6492,44.9537,44.6016,44.9252,237180.0
2022-10-28 12:30:00,47.2,47.25,46.96,47.04,224740.0,44.9156,44.9632,44.6873,44.7634,224740.0
2022-10-28 13:00:00,47.05,47.07,46.94,46.94,174310.0,44.7729,44.7919,44.6682,44.6682,174310.0
2022-10-28 13:30:00,46.95,47.08,46.94,46.96,236550.0,44.6777,44.8015,44.6682,44.6873,236550.0
2022-10-28 14:00:00,46.93,47.11,46.93,47.06,360690.0,44.6587,44.83,44.6587,44.7824,360690.0
2022-10-28 14:30:00,47.06,47.17,47.04,47.13,215210.0,44.7824,44.8871,44.7634,44.849,215210.0
2022-10-28 15:00:00,47.13,47.25,47.08,47.23,413720.0,44.849,44.9632,44.8015,44.9442,413720.0
2022-10-28 15:30:00,47.23,47.43,47.16,47.29,2462290.0,44.9442,45.1345,44.8776,45.0013,2462290.0
2022-10-31 09:30:00,46.8,46.99,46.5,46.83,1549890.0,44.535,44.7158,44.2495,44.5636,1549890.0
2022-10-31 10:00:00,46.83,46.96,46.72,46.74,582700.0,44.5636,44.6873,44.4589,44.4779,582700.0
2022-10-31 10:30:00,46.73,46.86,46.6,46.8,382610.0,44.4684,44.5921,44.3447,44.535,382610.0
2022-10-31 11:00:00,46.78,47.1,46.71,47.05,406750.0,44.516,44.8205,44.4494,44.7729,406750.0
2022-10-31 11:30:00,47.05,47.26,46.98,47.03,448320.0,44.7729,44.9727,44.7063,44.7539,448320.0
2022-10-31 12:00:00,47.03,47.28,46.94,47.1,339970.0,44.7539,44.9918,44.6682,44.8205,339970.0
2022-10-31 12:30:00,47.1,47.12,46.88,47.03,277570.0,44.8205,44.8395,44.6111,44.7539,277570.0
2022-10-31 13:00:00,47.03,47.26,46.94,47.26,273030.0,44.7539,44.9727,44.6682,44.9727,273030.0
2022-10-31 13:30:00,47.25,47.27,47.03,47.1,275340.0,44.9632,44.9823,44.7539,44.8205,275340.0
2022-10-31 14:00:00,47.12,47.2,47.02,47.07,329210.0,44.8395,44.9156,44.7444,44.7919,329210.0
2022-10-31 14:30:00,47.07,47.23,47.04,47.07,339250.0,44.7919,44.9442,44.7634,44.7919,339250.0
2022-10-31 15:00:00,47.09,47.09,46.84,46.96,316810.0,44.811,44.811,44.5731,44.6873,316810.0
2022-10-31 15:30:00,46.95,47.06,46.89,47.02,1683970.0,44.6777,44.7824,44.6206,44.7444,1683970.0
2022-11-01 09:30:00,47.58,47.68,46.97,47.18,1169520.0,45.2773,45.3724,44.6968,44.8966,1169520.0
2022-11-01 10:00:00,47.2,47.23,46.54,46.68,892540.0,44.9156,44.9442,44.2876,44.4208,892540.0
2022-11-01 10:30:00,46.68,46.83,46.43,46.46,492410.0,44.4208,44.5636,44.1829,44.2115,492410.0
2022-11-01 11:00:00,46.46,46.58,46.39,46.55,805160.0,44.2115,44.3256,44.1448,44.2971,805160.0
2022-11-01 11:30:00,46.57,46.59,46.32,46.46,572340.0,44.3161,44.3352,44.0782,44.2115,572340.0
2022-11-01 12:00:00,46.47,46.77,46.47,46.55,330350.0,44.221,44.5065,44.221,44.2971,330350.0
2022-11-01 12:30:00,46.56,46.66,46.45,46.66,225630.0,44.3066,44.4018,44.2019,44.4018,225630.0
2022-11-01 13:00:00,46.64,46.69,46.53,46.58,239370.0,44.3827,44.4303,44.2781,44.3256,239370.0
2022-11-01 13:30:00,46.59,46.69,46.47,46.64,425350.0,44.3352,44.4303,44.221,44.3827,425350.0
2022-11-01 14:00:00,46.64,46.78,46.59,46.78,295860.0,44.3827,44.516,44.3352,44.516,295860.0
2022-11-01 14:30:00,46.78,46.98,46.68,46.95,387320.0,44.516,44.7063,44.4208,44.6777,387320.0
2022-11-01 15:00:00,46.94,47.0,46.82,46.85,279410.0,44.6682,44.7253,44.554,44.5826,279410.0
2022-11-01 15:30:00,46.86,46.97,46.77,46.79,935450.0,44.5921,44.6968,44.5065,44.5255,935450.0
2022-11-02 09:30:00,47.07,47.17,46.75,46.99,525890.0,44.7919,44.8871,44.4874,44.7158,525890.0
2022-11-02 10:00:00,46.96,47.1,46.83,46.89,343330.0,44.6873,44.8205,44.5636,44.6206,343330.0
2022-11-02 10:30:00,46.87,47.05,46.77,46.99,152660.0,44.6016,44.7729,44.5065,44.7158,152660.0
2022-11-02 11:00:00,46.96,47.08,46.91,46.94,341370.0,44.6873,44.8015,44.6397,44.6682,341370.0
2022-11-02 11:30:00,46.95,46.98,46.87,46.92,338280.0,44.6777,44.7063,44.6016,44.6492,338280.0
2022-11-02 12:00:00,46.91,46.98,46.67,46.78,552770.0,44.6397,44.7063,44.4113,44.516,552770.0
2022-11-02 12:30:00,46.79,47.0,46.74,46.99,182090.0,44.5255,44.7253,44.4779,44.7158,182090.0
2022-11-02 13:00:00,46.96,47.01,46.89,46.93,162570.0,44.6873,44.7348,44.6206,44.6587,162570.0
2022-11-02 13:30:00,46.91,47.18,46.9,47.11,191590.0,44.6397,44.8966,44.6302,44.83,191590.0
2022-11-02 14:00:00,47.17,47.97,47.11,47.97,1035650.0,44.8871,45.6484,44.83,45.6484,1035650.0
2022-11-02 14:30:00,47.97,48.05,46.45,46.71,1444090.0,45.6484,45.7245,44.2019,44.4494,1444090.0
2022-11-02 15:00:00,46.7,47.05,45.84,45.93,783510.0,44.4398,44.7729,43.6215,43.7071,783510.0
2022-11-02 15:30:00,45.93,45.93,45.57,45.6,2075590.0,43.7071,43.7071,43.3645,43.3931,2075590.0
2022-11-03 09:30:00,45.05,45.29,44.23,44.25,1515190.0,42.8697,43.0981,42.0894,42.1084,1515190.0
2022-11-03 10:00:00,44.28,44.86,44.14,44.84,980520.0,42.137,42.6889,42.0037,42.6699,980520.0
2022-11-03 10:30:00,44.84,45.04,44.51,44.94,696960.0,42.6699,42.8602,42.3558,42.765,696960.0
2022-11-03 11:00:00,44.91,45.01,44.55,44.7,503880.0,42.7365,42.8316,42.3939,42.5366,503880.0
2022-11-03 11:30:00,44.67,44.84,44.52,44.69,634200.0,42.5081,42.6699,42.3653,42.5271,634200.0
2022-11-03 12:00:00,44.7,44.88,44.67,44.76,1015070.0,42.5366,42.7079,42.5081,42.5937,1015070.0
2022-11-03 12:30:00,44.74,45.03,44.68,44.97,817070.0,42.5747,42.8507,42.5176,42.7936,817070.0
2022-11-03 13:00:00,44.96,44.96,44.62,44.66,507310.0,42.7841,42.7841,42.4605,42.4986,507310.0
2022-11-03 13:30:00,44.66,44.76,44.54,44.55,407130.0,42.4986,42.5937,42.3844,42.3939,407130.0
2022-11-03 14:00:00,44.55,44.67,44.47,44.64,497070.0,42.3939,42.5081,42.3178,42.4795,497070.0
2022-11-03 14:30:00,44.64,44.74,44.55,44.67,589990.0,42.4795,42.5747,42.3939,42.5081,589990.0
2022-11-03 15:00:00,44.63,44.67,44.51,44.64,721610.0,42.47,42.5081,42.3558,42.4795,721610.0
2022-11-03 15:30:00,44.64,44.71,44.34,44.42,2607810.0,42.4795,42.5462,42.1941,42.2702,2607810.0
2022-11-04 09:30:00,45.69,45.84,45.33,45.84,1378520.0,43.4787,43.6215,43.1361,43.6215,1378520.0
2022-11-04 10:00:00,45.85,46.68,45.73,46.63,1833400.0,43.631,44.4208,43.5168,44.3732,1833400.0
2022-11-04 10:30:00,46.63,46.89,46.51,46.71,1687750.0,44.3732,44.6206,44.259,44.4494,1687750.0
2022-11-04 11:00:00,46.71,46.83,46.34,46.36,701720.0,44.4494,44.5636,44.0973,44.1163,701720.0
2022-11-04 11:30:00,46.34,46.43,45.84,45.88,543990.0,44.0973,44.1829,43.6215,43.6595,543990.0
2022-11-04 12:00:00,45.97,46.32,45.86,46.1,457150.0,43.7452,44.0782,43.6405,43.8689,457150.0
2022-11-04 12:30:00,46.07,46.14,45.81,45.88,409700.0,43.8403,43.9069,43.5929,43.6595,409700.0
2022-11-04 13:00:00,45.87,46.27,45.74,45.93,318430.0,43.65,44.0307,43.5263,43.7071,318430.0
2022-11-04 13:30:00,45.95,45.96,45.67,45.71,379720.0,43.7261,43.7357,43.4597,43.4978,379720.0
2022-11-04 14:00:00,45.71,46.05,45.6,46.02,492730.0,43.4978,43.8213,43.3931,43.7928,492730.0
2022-11-04 14:30:00,46.02,46.32,45.95,46.25,292450.0,43.7928,44.0782,43.7261,44.0116,292450.0
2022-11-04 15:00:00,46.23,46.52,46.18,46.45,954190.0,43.9926,44.2686,43.945,44.2019,954190.0
2022-11-04 15:30:00,46.41,46.56,46.23,46.54,2923150.0,44.1639,44.3066,43.9926,44.2876,2923150.0
2022-11-07 09:30:00,46.71,46.78,46.16,46.56,1032180.0,44.4494,44.516,43.926,44.3066,1032180.0
2022-11-07 10:00:00,46.55,47.27,46.55,46.95,711350.0,44.2971,44.9823,44.2971,44.6777,711350.0
2022-11-07 10:30:00,46.95,47.0,46.72,46.92,387220.0,44.6777,44.7253,44.4589,44.6492,387220.0
2022-11-07 11:00:00,46.97,47.12,46.86,47.05,309870.0,44.6968,44.8395,44.5921,44.7729,309870.0
2022-11-07 11:30:00,47.1,47.11,46.73,46.73,249230.0,44.8205,44.83,44.4684,44.4684,249230.0
2022-11-07 12:00:00,46.74,46.92,46.67,46.92,173530.0,44.4779,44.6492,44.4113,44.6492,173530.0
2022-11-07 12:30:00,46.92,47.02,46.84,46.88,242860.0,44.6492,44.7444,44.5731,44.6111,242860.0
2022-11-07 13:00:00,46.92,47.09,46.92,47.0,242910.0,44.6492,44.811,44.6492,44.7253,242910.0
2022-11-07 13:30:00,47.0,47.05,46.89,47.02,410640.0,44.7253,44.7729,44.6206,44.7444,410640.0
2022-11-07 14:00:00,47.05,47.54,47.05,47.51,531650.0,44.7729,45.2392,44.7729,45.2106,531650.0
2022-11-07 14:30:00,47.52,47.63,47.47,47.49,355000.0,45.2202,45.3248,45.1726,45.1916,355000.0
2022-11-07 15:00:00,47.5,47.74,47.47,47.72,592390.0,45.2011,45.4295,45.1726,45.4105,592390.0
2022-11-07 15:30:00,47.69,47.77,47.42,47.53,1866660.0,45.3819,45.4581,45.125,45.2297,1866660.0
2022-11-08 09:30:00,48.13,48.22,47.67,48.1,1039710.0,45.8006,45.8863,45.3629,45.7721,1039710.0
2022-11-08 10:00:00,48.05,48.3,47.9,48.22,654110.0,45.7245,45.9624,45.5818,45.8863,654110.0
2022-11-08 10:30:00,48.25,48.56,48.21,48.55,645440.0,45.9148,46.2098,45.8768,46.2003,645440.0
2022-11-08 11:00:00,48.56,48.72,48.46,48.67,690680.0,46.2098,46.3621,46.1147,46.3145,690680.0
2022-11-08 11:30:00,48.69,48.88,48.52,48.58,635050.0,46.3335,46.5143,46.1718,46.2289,635050.0
2022-11-08 12:00:00,48.6,48.66,48.36,48.43,331700.0,46.2479,46.305,46.0195,46.0861,331700.0
2022-11-08 12:30:00,48.42,48.53,48.35,48.46,241550.0,46.0766,46.1813,46.01,46.1147,241550.0
2022-11-08 13:00:00,48.48,48.57,48.05,48.05,372810.0,46.1337,46.2193,45.7245,45.7245,372810.0
2022-11-08 13:30:00,48.02,48.13,47.63,47.69,471910.0,45.696,45.8006,45.3248,45.3819,471910.0
2022-11-08 14:00:00,47.7,47.83,47.36,47.38,520410.0,45.3914,45.5152,45.0679,45.0869,520410.0
2022-11-08 14:30:00,47.39,47.76,47.35,47.67,859300.0,45.0964,45.4485,45.0584,45.3629,859300.0
2022-11-08 15:00:00,47.67,48.07,47.67,48.07,856360.0,45.3629,45.7435,45.3629,45.7435,856360.0
2022-11-08 15:30:00,48.07,48.37,48.07,48.2,1957590.0,45.7435,46.029,45.7435,45.8672,1957590.0
2022-11-09 09:30:00,47.83,47.9,47.1,47.51,1245510.0,45.5152,45.5818,44.8205,45.2106,1245510.0
2022-11-09 10:00:00,47.51,47.77,47.37,47.55,680560.0,45.2106,45.4581,45.0774,45.2487,680560.0
2022-11-09 10:30:00,47.56,47.59,47.39,47.53,347140.0,45.2582,45.2868,45.0964,45.2297,347140.0
2022-11-09 11:00:00,47.59,47.81,47.56,47.64,356470.0,45.2868,45.4961,45.2582,45.3343,356470.0
2022-11-09 11:30:00,47.59,47.78,47.54,47.62,471110.0,45.2868,45.4676,45.2392,45.3153,471110.0
2022-11-09 12:00:00,47.63,47.66,47.43,47.44,370660.0,45.3248,45.3534,45.1345,45.144,370660.0
2022-11-09 12:30:00,47.45,47.55,47.41,47.45,260440.0,45.1535,45.2487,45.1155,45.1535,260440.0
2022-11-09 13:00:00,47.45,47.54,47.3,47.3,269430.0,45.1535,45.2392,45.0108,45.0108,269430.0
2022-11-09 13:30:00,47.3,47.3,46.99,47.07,539250.0,45.0108,45.0108,44.7158,44.7919,539250.0
2022-11-09 14:00:00,47.09,47.25,47.08,47.23,358420.0,44.811,44.9632,44.8015,44.9442,358420.0
2022-11-09 14:30:00,47.22,47.22,46.97,47.03,361490.0,44.9347,44.9347,44.6968,44.7539,361490.0
2022-11-09 15:00:00,47.06,47.23,47.05,47.13,276570.0,44.7824,44.9442,44.7729,44.849,276570.0
2022-11-09 15:30:00,47.15,47.17,46.9,46.96,1942900.0,44.8681,44.8871,44.6302,44.6873,1942900.0
2022-11-10 09:30:00,49.1,49.24,48.72,49.17,1305660.0,46.7237,46.8569,46.3621,46.7903,1305660.0
2022-11-10 10:00:00,49.17,49.25,48.96,49.04,556780.0,46.7903,46.8664,46.5905,46.6666,556780.0
2022-11-10 10:30:00,49.09,49.32,48.94,49.27,562020.0,46.7142,46.933,46.5714,46.8855,562020.0
2022-11-10 11:00:00,49.27,49.46,49.13,49.44,413250.0,46.8855,47.0663,46.7522,47.0472,413250.0
2022-11-10 11:30:00,49.45,49.72,49.45,49.63,508190.0,47.0567,47.3137,47.0567,47.228,508190.0
2022-11-10 12:00:00,49.63,49.63,49.45,49.49,363910.0,47.228,47.228,47.0567,47.0948,363910.0
2022-11-10 12:30:00,49.46,49.48,49.32,49.34,352120.0,47.0663,47.0853,46.933,46.9521,352120.0
2022-11-10 13:00:00,49.34,49.66,49.33,49.64,229830.0,46.9521,47.2566,46.9426,47.2376,229830.0
2022-11-10 13:30:00,49.65,49.97,49.61,49.9,524350.0,47.2471,47.5516,47.209,47.485,524350.0
2022-11-10 14:00:00,49.91,50.02,49.85,49.9,751390.0,47.4945,47.5992,47.4374,47.485,751390.0
2022-11-10 14:30:00,49.85,50.01,49.85,49.96,418770.0,47.4374,47.5896,47.4374,47.5421,418770.0
2022-11-10 15:00:00,49.97,50.35,49.92,50.34,841590.0,47.5516,47.9132,47.504,47.9037,841590.0
2022-11-10 15:30:00,50.34,50.72,50.3,50.69,4174410.0,47.9037,48.2653,47.8656,48.2367,4174410.0
2022-11-11 09:30:00,50.48,50.89,50.2,50.66,1290590.0,48.0369,48.4271,47.7705,48.2082,1290590.0
2022-11-11 10:00:00,50.6,51.11,50.46,51.09,1039030.0,48.1511,48.6364,48.0179,48.6174,1039030.0
2022-11-11 10:30:00,51.09,51.4,50.97,51.29,883840.0,48.6174,48.9124,48.5032,48.8077,883840.0
2022-11-11 11:00:00,51.3,51.51,50.95,51.02,939000.0,48.8172,49.0171,48.4842,48.5508,939000.0
2022-11-11 11:30:00,51.0,51.28,50.92,51.28,846930.0,48.5317,48.7982,48.4556,48.7982,846930.0
2022-11-11 12:00:00,51.24,51.36,51.09,51.33,318340.0,48.7601,48.8743,48.6174,48.8458,318340.0
2022-11-11 12:30:00,51.33,51.46,51.27,51.39,545850.0,48.8458,48.9695,48.7887,48.9029,545850.0
2022-11-11 13:00:00,51.38,51.44,51.3,51.4,638630.0,48.8933,48.9504,48.8172,48.9124,638630.0
2022-11-11 13:30:00,51.38,51.65,51.38,51.63,396700.0,48.8933,49.1503,48.8933,49.1312,396700.0
2022-11-11 14:00:00,51.62,51.74,51.54,51.72,646270.0,49.1217,49.2359,49.0456,49.2169,646270.0
2022-11-11 14:30:00,51.71,51.9,51.7,51.87,683330.0,49.2074,49.3882,49.1979,49.3596,683330.0
2022-11-11 15:00:00,51.88,51.88,51.48,51.63,815440.0,49.3691,49.3691,48.9885,49.1312,815440.0
2022-11-11 15:30:00,51.67,51.85,51.62,51.81,1767730.0,49.1693,49.3406,49.1217,49.3025,1767730.0
2022-11-14 09:30:00,51.54,52.04,51.54,51.77,1028430.0,49.0456,49.5214,49.0456,49.2645,1028430.0
2022-11-14 10:00:00,51.82,52.21,51.8,52.14,845340.0,49.312,49.6832,49.293,49.6166,845340.0
2022-11-14 10:30:00,52.12,52.42,52.06,52.21,610590.0,49.5975,49.883,49.5404,49.6832,610590.0
2022-11-14 11:00:00,52.2,52.2,51.82,51.91,340030.0,49.6737,49.6737,49.312,49.3977,340030.0
2022-11-14 11:30:00,51.89,52.24,51.88,52.08,304730.0,49.3787,49.7117,49.3691,49.5595,304730.0
2022-11-14 12:00:00,52.09,52.2,51.98,52.11,276420.0,49.569,49.6737,49.4643,49.588,276420.0
2022-11-14 12:30:00,52.13,52.41,52.13,52.28,299060.0,49.607,49.8735,49.607,49.7498,299060.0
2022-11-14 13:00:00,52.28,52.5,52.21,52.49,252840.0,49.7498,49.9591,49.6832,49.9496,252840.0
2022-11-14 13:30:00,52.5,52.5,52.32,52.45,342530.0,49.9591,49.9591,49.7878,49.9116,342530.0
2022-11-14 14:00:00,52.46,52.47,52.11,52.2,386630.0,49.9211,49.9306,49.588,49.6737,386630.0
2022-11-14 14:30:00,52.2,52.2,51.92,52.04,430460.0,49.6737,49.6737,49.4072,49.5214,430460.0
2022-11-14 15:00:00,52.05,52.23,51.8,51.85,532660.0,49.5309,49.7022,49.293,49.3406,532660.0
2022-11-14 15:30:00,51.84,51.85,51.3,51.33,1500790.0,49.3311,49.3406,48.8172,48.8458,1500790.0
2022-11-15 09:30:00,52.98,53.26,52.64,52.85,1448620.0,50.4159,50.6824,50.0924,50.2922,1448620.0
2022-11-15 10:00:00,52.85,53.13,52.81,53.05,600280.0,50.2922,50.5586,50.2541,50.4825,600280.0
2022-11-15 10:30:00,53.03,53.04,52.61,52.7,826610.0,50.4635,50.473,50.0638,50.1495,826610.0
2022-11-15 11:00:00,52.69,52.87,52.54,52.64,937300.0,50.1399,50.3112,49.9972,50.0924,937300.0
2022-11-15 11:30:00,52.65,52.97,52.58,52.76,458500.0,50.1019,50.4064,50.0353,50.2066,458500.0
2022-11-15 12:00:00,52.76,52.76,52.59,52.64,240250.0,50.2066,50.2066,50.0448,50.0924,240250.0
2022-11-15 12:30:00,52.65,52.73,52.54,52.56,307290.0,50.1019,50.178,49.9972,50.0162,307290.0
2022-11-15 13:00:00,52.57,52.65,51.87,51.98,395530.0,50.0257,50.1019,49.3596,49.4643,395530.0
2022-11-15 13:30:00,51.99,52.17,51.59,52.02,970990.0,49.4738,49.6451,49.0932,49.5024,970990.0
2022-11-15 14:00:00,52.0,52.36,51.79,52.25,699430.0,49.4833,49.8259,49.2835,49.7212,699430.0
2022-11-15 14:30:00,52.27,52.44,52.2,52.35,552580.0,49.7403,49.902,49.6737,49.8164,552580.0
2022-11-15 15:00:00,52.36,52.53,52.3,52.47,439540.0,49.8259,49.9877,49.7688,49.9306,439540.0
2022-11-15 15:30:00,52.47,52.5,52.27,52.47,1596690.0,49.9306,49.9591,49.7403,49.9306,1596690.0
2022-11-16 09:30:00,51.67,51.85,51.35,51.49,1496450.0,49.1693,49.3406,48.8648,48.998,1496450.0
2022-11-16 10:00:00,51.52,51.59,51.32,51.4,885720.0,49.0266,49.0932,48.8362,48.9124,885720.0
2022-11-16 10:30:00,51.4,51.53,51.3,51.35,747890.0,48.9124,49.0361,48.8172,48.8648,747890.0
2022-11-16 11:00:00,51.33,51.53,51.32,51.51,567350.0,48.8458,49.0361,48.8362,49.0171,567350.0
2022-11-16 11:30:00,51.52,51.58,51.42,51.43,270880.0,49.0266,49.0837,48.9314,48.9409,270880.0
2022-11-16 12:00:00,51.42,51.56,51.38,51.56,350020.0,48.9314,49.0646,48.8933,49.0646,350020.0
2022-11-16 12:30:00,51.5,51.7,51.47,51.47,297160.0,49.0075,49.1979,48.979,48.979,297160.0
2022-11-16 13:00:00,51.45,51.53,51.39,51.39,216060.0,48.96,49.0361,48.9029,48.9029,216060.0
2022-11-16 13:30:00,51.4,51.44,51.12,51.13,250960.0,48.9124,48.9504,48.6459,48.6554,250960.0
2022-11-16 14:00:00,51.12,51.35,51.12,51.35,287770.0,48.6459,48.8648,48.6459,48.8648,287770.0
2022-11-16 14:30:00,51.31,51.33,51.19,51.26,318970.0,48.8267,48.8458,48.7125,48.7792,318970.0
2022-11-16 15:00:00,51.26,51.32,51.07,51.12,746730.0,48.7792,48.8362,48.5983,48.6459,746730.0
2022-11-16 15:30:00,51.14,51.44,51.03,51.16,2219320.0,48.665,48.9504,48.5603,48.684,2219320.0
2022-11-17 09:30:00,50.46,51.05,50.31,50.84,1282620.0,48.0179,48.5793,47.8751,48.3795,1282620.0
2022-11-17 10:00:00,50.81,51.27,50.68,51.21,501260.0,48.3509,48.7887,48.2272,48.7316,501260.0
2022-11-17 10:30:00,51.21,51.23,50.87,50.87,491540.0,48.7316,48.7506,48.408,48.408,491540.0
2022-11-17 11:00:00,50.86,51.02,50.74,50.98,270880.0,48.3985,48.5508,48.2843,48.5127,270880.0
2022-11-17 11:30:00,50.96,51.27,50.9,51.25,266620.0,48.4937,48.7887,48.4366,48.7696,266620.0
2022-11-17 12:00:00,51.22,51.27,50.93,50.99,389330.0,48.7411,48.7887,48.4651,48.5222,389330.0
2022-11-17 12:30:00,50.97,51.14,50.9,51.11,980810.0,48.5032,48.665,48.4366,48.6364,980810.0
2022-11-17 13:00:00,51.11,51.19,51.03,51.05,405200.0,48.6364,48.7125,48.5603,48.5793,405200.0
2022-11-17 13:30:00,51.06,51.16,50.95,51.01,339530.0,48.5888,48.684,48.4842,48.5412,339530.0
2022-11-17 14:00:00,51.0,51.05,50.75,50.85,466220.0,48.5317,48.5793,48.2938,48.389,466220.0
2022-11-17 14:30:00,50.85,50.91,50.71,50.85,599810.0,48.389,48.4461,48.2558,48.389,599810.0
2022-11-17 15:00:00,50.86,51.01,50.7,50.72,387090.0,48.3985,48.5412,48.2463,48.2653,387090.0
2022-11-17 15:30:00,50.73,51.25,50.72,51.23,1763030.0,48.2748,48.7696,48.2653,48.7506,1763030.0
2022-11-18 09:30:00,51.65,51.75,51.32,51.45,1176180.0,49.1503,49.2454,48.8362,48.96,1176180.0
2022-11-18 10:00:00,51.47,51.51,51.14,51.46,447740.0,48.979,49.0171,48.665,48.9695,447740.0
2022-11-18 10:30:00,51.45,51.5,51.2,51.26,305430.0,48.96,49.0075,48.7221,48.7792,305430.0
2022-11-18 11:00:00,51.29,51.57,51.22,51.49,331680.0,48.8077,49.0741,48.7411,48.998,331680.0
2022-11-18 11:30:00,51.48,51.59,51.35,51.41,288170.0,48.9885,49.0932,48.8648,48.9219,288170.0
2022-11-18 12:00:00,51.41,51.42,51.1,51.19,356390.0,48.9219,48.9314,48.6269,48.7125,356390.0
2022-11-18 12:30:00,51.21,51.38,51.21,51.38,245090.0,48.7316,48.8933,48.7316,48.8933,245090.0
2022-11-18 13:00:00,51.36,51.56,51.34,51.56,205480.0,48.8743,49.0646,48.8553,49.0646,205480.0
2022-11-18 13:30:00,51.58,51.58,51.29,51.39,110560.0,49.0837,49.0837,48.8077,48.9029,110560.0
2022-11-18 14:00:00,51.4,51.53,51.35,51.36,239780.0,48.9124,49.0361,48.8648,48.8743,239780.0
2022-11-18 14:30:00,51.37,51.52,51.31,51.51,205320.0,48.8838,49.0266,48.8267,49.0171,205320.0
2022-11-18 15:00:00,51.51,51.65,51.51,51.65,408060.0,49.0171,49.1503,49.0171,49.1503,408060.0
2022-11-18 15:30:00,51.67,51.77,51.42,51.52,1564290.0,49.1693,49.2645,48.9314,49.0266,1564290.0
2022-11-21 09:30:00,51.29,51.52,51.11,51.47,750950.0,48.8077,49.0266,48.6364,48.979,750950.0
2022-11-21 10:00:00,51.45,51.5,51.21,51.35,693390.0,48.96,49.0075,48.7316,48.8648,693390.0
2022-11-21 10:30:00,51.33,51.58,51.29,51.54,281190.0,48.8458,49.0837,48.8077,49.0456,281190.0
2022-11-21 11:00:00,51.52,51.84,51.51,51.73,483320.0,49.0266,49.3311,49.0171,49.2264,483320.0
2022-11-21 11:30:00,51.72,51.79,51.55,51.6,312730.0,49.2169,49.2835,49.0551,49.1027,312730.0
2022-11-21 12:00:00,51.71,51.74,51.63,51.69,145610.0,49.2074,49.2359,49.1312,49.1883,145610.0
2022-11-21 12:30:00,51.67,51.78,51.56,51.61,187990.0,49.1693,49.274,49.0646,49.1122,187990.0
2022-11-21 13:00:00,51.65,51.98,51.65,51.96,511110.0,49.1503,49.4643,49.1503,49.4453,511110.0
2022-11-21 13:30:00,51.97,52.09,51.87,51.88,441810.0,49.4548,49.569,49.3596,49.3691,441810.0
2022-11-21 14:00:00,51.88,52.07,51.88,51.96,465940.0,49.3691,49.5499,49.3691,49.4453,465940.0
2022-11-21 14:30:00,51.97,52.07,51.94,51.96,536320.0,49.4548,49.5499,49.4262,49.4453,536320.0
2022-11-21 15:00:00,51.96,52.08,51.88,51.9,626670.0,49.4453,49.5595,49.3691,49.3882,626670.0
2022-11-21 15:30:00,51.88,51.96,51.74,51.75,1970440.0,49.3691,49.4453,49.2359,49.2454,1970440.0
2022-11-22 09:30:00,52.3,52.3,51.9,52.0,1022220.0,49.7688,49.7688,49.3882,49.4833,1022220.0
2022-11-22 10:00:00,51.98,52.29,51.97,52.19,844210.0,49.4643,49.7593,49.4548,49.6641,844210.0
2022-11-22 10:30:00,52.21,52.41,52.08,52.36,589300.0,49.6832,49.8735,49.5595,49.8259,589300.0
2022-11-22 11:00:00,52.37,52.39,52.26,52.34,393910.0,49.8354,49.8545,49.7308,49.8069,393910.0
2022-11-22 11:30:00,52.34,52.39,52.26,52.35,323260.0,49.8069,49.8545,49.7308,49.8164,323260.0
2022-11-22 12:00:00,52.35,52.38,52.23,52.28,224480.0,49.8164,49.8449,49.7022,49.7498,224480.0
2022-11-22 12:30:00,52.28,52.32,52.22,52.25,125330.0,49.7498,49.7878,49.6927,49.7212,125330.0
2022-11-22 13:00:00,52.28,52.39,52.2,52.3,430900.0,49.7498,49.8545,49.6737,49.7688,430900.0
2022-11-22 13:30:00,52.33,52.35,52.26,52.34,307180.0,49.7974,49.8164,49.7308,49.8069,307180.0
2022-11-22 14:00:00,52.35,52.4,52.28,52.36,313550.0,49.8164,49.864,49.7498,49.8259,313550.0
2022-11-22 14:30:00,52.36,52.48,52.33,52.42,405080.0,49.8259,49.9401,49.7974,49.883,405080.0
2022-11-22 15:00:00,52.43,52.64,52.41,52.63,677300.0,49.8925,50.0924,49.8735,50.0828,677300.0
2022-11-22 15:30:00,52.62,53.03,52.56,53.01,2620080.0,50.0733,50.4635,50.0162,50.4445,2620080.0
2022-11-23 09:30:00,53.0,53.98,52.88,53.9,782500.0,50.4349,51.3675,50.3207,51.2914,782500.0
2022-11-23 10:00:00,53.91,54.15,53.74,53.98,594760.0,51.3009,51.5293,51.1391,51.3675,594760.0
2022-11-23 10:30:00,54.01,54.09,53.77,53.9,383190.0,51.3961,51.4722,51.1677,51.2914,383190.0
2022-11-23 11:00:00,53.91,54.0,53.81,53.82,364360.0,51.3009,51.3865,51.2057,51.2153,364360.0
2022-11-23 11:30:00,53.81,53.84,53.29,53.43,324920.0,51.2057,51.2343,50.7109,50.8441,324920.0
2022-11-23 12:00:00,53.44,53.5,53.37,53.43,226950.0,50.8536,50.9107,50.787,50.8441,226950.0
2022-11-23 12:30:00,53.44,53.46,53.05,53.19,331420.0,50.8536,50.8727,50.4825,50.6157,331420.0
2022-11-23 13:00:00,53.15,53.26,53.09,53.26,152920.0,50.5777,50.6824,50.5206,50.6824,152920.0
2022-11-23 13:30:00,53.26,53.37,53.21,53.22,163930.0,50.6824,50.787,50.6348,50.6443,163930.0
2022-11-23 14:00:00,53.23,53.58,53.13,53.47,326000.0,50.6538,50.9869,50.5586,50.8822,326000.0
2022-11-23 14:30:00,53.43,53.46,53.26,53.32,280750.0,50.8441,50.8727,50.6824,50.7395,280750.0
2022-11-23 15:00:00,53.31,53.43,53.25,53.36,340570.0,50.7299,50.8441,50.6728,50.7775,340570.0
2022-11-23 15:30:00,53.36,53.38,53.17,53.38,1166920.0,50.7775,50.7965,50.5967,50.7965,1166920.0
2022-11-25 09:30:00,53.07,53.37,52.95,53.36,587580.0,50.5016,50.787,50.3874,50.7775,587580.0
2022-11-25 10:00:00,53.33,53.46,53.28,53.28,309090.0,50.749,50.8727,50.7014,50.7014,309090.0
2022-11-25 10:30:00,53.3,53.33,53.24,53.28,174390.0,50.7204,50.749,50.6633,50.7014,174390.0
2022-11-25 11:00:00,53.29,53.39,53.25,53.31,284840.0,50.7109,50.8061,50.6728,50.7299,284840.0
2022-11-25 11:30:00,53.32,53.34,53.23,53.26,140440.0,50.7395,50.7585,50.6538,50.6824,140440.0
2022-11-25 12:00:00,53.25,53.27,53.15,53.27,208960.0,50.6728,50.6919,50.5777,50.6919,208960.0
2022-11-25 12:30:00,53.29,53.29,52.99,53.0,1050020.0,50.7109,50.7109,50.4254,50.4349,1050020.0
2022-11-28 09:30:00,52.52,52.88,52.33,52.59,1031400.0,49.9782,50.3207,49.7974,50.0448,1031400.0
2022-11-28 10:00:00,52.61,52.75,52.38,52.47,528710.0,50.0638,50.197,49.8449,49.9306,528710.0
2022-11-28 10:30:00,52.46,52.63,52.44,52.53,438970.0,49.9211,50.0828,49.902,49.9877,438970.0
2022-11-28 11:00:00,52.55,52.66,52.48,52.56,337370.0,50.0067,50.1114,49.9401,50.0162,337370.0
2022-11-28 11:30:00,52.58,52.77,52.52,52.74,155560.0,50.0353,50.2161,49.9782,50.1875,155560.0
2022-11-28 12:00:00,52.72,52.73,52.42,52.45,196870.0,50.1685,50.178,49.883,49.9116,196870.0
2022-11-28 12:30:00,52.45,52.53,52.13,52.16,642380.0,49.9116,49.9877,49.607,49.6356,642380.0
2022-11-28 13:00:00,52.17,52.19,52.06,52.15,511410.0,49.6451,49.6641,49.5404,49.6261,511410.0
2022-11-28 13:30:00,52.14,52.15,51.92,51.94,379010.0,49.6166,49.6261,49.4072,49.4262,379010.0
2022-11-28 14:00:00,51.93,51.94,51.67,51.67,333470.0,49.4167,49.4262,49.1693,49.1693,333470.0
2022-11-28 14:30:00,51.68,51.94,51.62,51.92,1021330.0,49.1788,49.4262,49.1217,49.4072,1021330.0
2022-11-28 15:00:00,51.92,51.98,51.73,51.81,1093980.0,49.4072,49.4643,49.2264,49.3025,1093980.0
2022-11-28 15:30:00,51.81,52.3,51.78,52.24,2908560.0,49.3025,49.7688,49.274,49.7117,2908560.0
2022-11-29 09:30:00,52.3,52.45,52.21,52.4,706800.0,49.7688,49.9116,49.6832,49.864,706800.0
2022-11-29 10:00:00,52.41,52.57,52.26,52.51,303970.0,49.8735,50.0257,49.7308,49.9687,303970.0
2022-11-29 10:30:00,52.55,52.59,52.31,52.34,243450.0,50.0067,50.0448,49.7783,49.8069,243450.0
2022-11-29 11:00:00,52.34,52.35,51.48,51.56,679290.0,49.8069,49.8164,48.9885,49.0646,679290.0
2022-11-29 11:30:00,51.55,51.92,51.52,51.92,209860.0,49.0551,49.4072,49.0266,49.4072,209860.0
2022-11-29 12:00:00,51.92,52.05,51.84,52.0,151390.0,49.4072,49.5309,49.3311,49.4833,151390.0
2022-11-29 12:30:00,52.01,52.19,52.01,52.15,199020.0,49.4929,49.6641,49.4929,49.6261,199020.0
2022-11-29 13:00:00,52.16,52.16,51.9,51.92,150340.0,49.6356,49.6356,49.3882,49.4072,150340.0
2022-11-29 13:30:00,51.9,52.13,51.88,52.12,108190.0,49.3882,49.607,49.3691,49.5975,108190.0
2022-11-29 14:00:00,52.12,52.26,52.05,52.08,161320.0,49.5975,49.7308,49.5309,49.5595,161320.0
2022-11-29 14:30:00,52.08,52.1,51.99,52.04,196120.0,49.5595,49.5785,49.4738,49.5214,196120.0
2022-11-29 15:00:00,52.04,52.13,51.99,52.08,255340.0,49.5214,49.607,49.4738,49.5595,255340.0
2022-11-29 15:30:00,52.1,52.21,52.01,52.14,802940.0,49.5785,49.6832,49.4929,49.6166,802940.0
2022-11-30 09:30:00,52.36,52.48,51.96,52.19,964780.0,49.8259,49.9401,49.4453,49.6641,964780.0
2022-11-30 10:00:00,52.16,52.27,51.98,52.11,379410.0,49.6356,49.7403,49.4643,49.588,379410.0
2022-11-30 10:30:00,52.11,52.18,52.01,52.11,203030.0,49.588,49.6546,49.4929,49.588,203030.0
2022-11-30 11:00:00,52.09,52.26,52.0,52.21,230130.0,49.569,49.7308,49.4833,49.6832,230130.0
2022-11-30 11:30:00,52.22,52.32,52.13,52.16,340400.0,49.6927,49.7878,49.607,49.6356,340400.0
2022-11-30 12:00:00,52.14,52.17,51.8,51.85,244460.0,49.6166,49.6451,49.293,49.3406,244460.0
2022-11-30 12:30:00,51.84,52.05,51.78,52.02,241300.0,49.3311,49.5309,49.274,49.5024,241300.0
2022-11-30 13:00:00,52.03,52.24,52.03,52.23,152420.0,49.5119,49.7117,49.5119,49.7022,152420.0
2022-11-30 13:30:00,52.23,53.13,52.05,53.08,720720.0,49.7022,50.5586,49.5309,50.5111,720720.0
2022-11-30 14:00:00,53.1,53.98,53.08,53.92,981680.0,50.5301,51.3675,50.5111,51.3104,981680.0
2022-11-30 14:30:00,53.91,54.0,53.69,53.97,820170.0,51.3009,51.3865,51.0915,51.358,820170.0
2022-11-30 15:00:00,53.96,54.27,53.91,54.26,897780.0,51.3485,51.6435,51.3009,51.634,897780.0
2022-11-30 15:30:00,54.25,55.17,54.23,55.1,6559720.0,51.6244,52.4999,51.6054,52.4333,6559720.0
2022-12-01 09:30:00,55.1,55.2,54.88,55.0,873470.0,52.4333,52.5285,52.224,52.3381,873470.0
2022-12-01 10:00:00,55.05,55.14,54.2,54.36,624560.0,52.3857,52.4714,51.5769,51.7291,624560.0
2022-12-01 10:30:00,54.34,54.78,54.22,54.76,378070.0,51.7101,52.1288,51.5959,52.1098,378070.0
2022-12-01 11:00:00,54.77,54.8,54.46,54.57,459080.0,52.1193,52.1478,51.8243,51.929,459080.0
2022-12-01 11:30:00,54.58,54.83,54.58,54.62,604640.0,51.9385,52.1764,51.9385,51.9765,604640.0
2022-12-01 12:00:00,54.65,54.72,54.41,54.69,299680.0,52.0051,52.0717,51.7767,52.0431,299680.0
2022-12-01 12:30:00,54.71,54.88,54.71,54.8,209770.0,52.0622,52.224,52.0622,52.1478,209770.0
2022-12-01 13:00:00,54.8,54.89,54.56,54.74,395160.0,52.1478,52.2335,51.9194,52.0907,395160.0
2022-12-01 13:30:00,54.74,54.98,54.71,54.94,367100.0,52.0907,52.3191,52.0622,52.281,367100.0
2022-12-01 14:00:00,54.94,55.1,54.87,55.1,427850.0,52.281,52.4333,52.2144,52.4333,427850.0
2022-12-01 14:30:00,55.09,55.22,55.01,55.15,313490.0,52.4238,52.5475,52.3477,52.4809,313490.0
2022-12-01 15:00:00,55.16,55.24,54.96,55.04,338830.0,52.4904,52.5665,52.3001,52.3762,338830.0
2022-12-01 15:30:00,55.06,55.2,54.98,55.08,2351610.0,52.3952,52.5285,52.3191,52.4143,2351610.0
2022-12-02 09:30:00,53.71,54.18,53.61,53.83,1239740.0,51.1106,51.5578,51.0154,51.2248,1239740.0
2022-12-02 10:00:00,53.82,54.06,53.61,53.94,753720.0,51.2153,51.4436,51.0154,51.3294,753720.0
2022-12-02 10:30:00,53.91,54.2,53.82,53.95,508080.0,51.3009,51.5769,51.2153,51.339,508080.0
2022-12-02 11:00:00,53.97,54.18,53.83,54.14,399230.0,51.358,51.5578,51.2248,51.5198,399230.0
2022-12-02 11:30:00,54.12,54.27,54.0,54.0,304110.0,51.5007,51.6435,51.3865,51.3865,304110.0
2022-12-02 12:00:00,54.05,54.15,53.93,53.93,253700.0,51.4341,51.5293,51.3199,51.3199,253700.0
2022-12-02 12:30:00,53.93,53.99,53.78,53.78,295470.0,51.3199,51.377,51.1772,51.1772,295470.0
2022-12-02 13:00:00,53.79,53.85,53.63,53.74,282170.0,51.1867,51.2438,51.0344,51.1391,282170.0
2022-12-02 13:30:00,53.73,53.82,53.67,53.77,290170.0,51.1296,51.2153,51.0725,51.1677,290170.0
2022-12-02 14:00:00,53.76,53.82,53.68,53.77,232840.0,51.1582,51.2153,51.082,51.1677,232840.0
2022-12-02 14:30:00,53.77,54.02,53.75,54.0,382890.0,51.1677,51.4056,51.1486,51.3865,382890.0
2022-12-02 15:00:00,54.01,54.25,54.0,54.08,445610.0,51.3961,51.6244,51.3865,51.4627,445610.0
2022-12-02 15:30:00,54.08,54.11,53.89,54.09,1905100.0,51.4627,51.4912,51.2819,51.4722,1905100.0
2022-12-05 09:30:00,53.86,53.95,53.52,53.52,751930.0,51.2533,51.339,50.9298,50.9298,751930.0
2022-12-05 10:00:00,53.52,53.69,53.31,53.56,578930.0,50.9298,51.0915,50.7299,50.9678,578930.0
2022-12-05 10:30:00,53.57,53.78,53.45,53.66,325530.0,50.9774,51.1772,50.8632,51.063,325530.0
2022-12-05 11:00:00,53.68,53.93,53.54,53.56,300530.0,51.082,51.3199,50.9488,50.9678,300530.0
2022-12-05 11:30:00,53.6,53.6,53.3,53.32,325210.0,51.0059,51.0059,50.7204,50.7395,325210.0
2022-12-05 12:00:00,53.32,53.42,53.27,53.28,292070.0,50.7395,50.8346,50.6919,50.7014,292070.0
2022-12-05 12:30:00,53.27,53.31,53.02,53.04,499150.0,50.6919,50.7299,50.454,50.473,499150.0
2022-12-05 13:00:00,53.03,53.24,53.02,53.14,255080.0,50.4635,50.6633,50.454,50.5682,255080.0
2022-12-05 13:30:00,53.16,53.22,52.76,52.78,326630.0,50.5872,50.6443,50.2066,50.2256,326630.0
2022-12-05 14:00:00,52.8,52.9,52.73,52.73,389030.0,50.2446,50.3398,50.178,50.178,389030.0
2022-12-05 14:30:00,52.72,52.76,52.55,52.76,381280.0,50.1685,50.2066,50.0067,50.2066,381280.0
2022-12-05 15:00:00,52.77,52.87,52.71,52.78,468200.0,50.2161,50.3112,50.159,50.2256,468200.0
2022-12-05 15:30:00,52.8,53.11,52.8,53.08,2131260.0,50.2446,50.5396,50.2446,50.5111,2131260.0
2022-12-06 09:30:00,53.07,53.36,52.8,52.85,716870.0,50.5016,50.7775,50.2446,50.2922,716870.0
2022-12-06 10:00:00,52.85,52.91,52.65,52.67,1168120.0,50.2922,50.3493,50.1019,50.1209,1168120.0
2022-12-06 10:30:00,52.67,52.74,52.48,52.6,452180.0,50.1209,50.1875,49.9401,50.0543,452180.0
2022-12-06 11:00:00,52.58,52.64,52.44,52.58,368270.0,50.0353,50.0924,49.902,50.0353,368270.0
2022-12-06 11:30:00,52.59,52.92,52.58,52.8,391450.0,50.0448,50.3588,50.0353,50.2446,391450.0
2022-12-06 12:00:00,52.8,52.91,52.73,52.83,339470.0,50.2446,50.3493,50.178,50.2732,339470.0
2022-12-06 12:30:00,52.84,52.91,52.71,52.75,143700.0,50.2827,50.3493,50.159,50.197,143700.0
2022-12-06 13:00:00,52.76,52.79,52.59,52.65,152230.0,50.2066,50.2351,50.0448,50.1019,152230.0
2022-12-06 13:30:00,52.65,52.89,52.56,52.81,240310.0,50.1019,50.3303,50.0162,50.2541,240310.0
2022-12-06 14:00:00,52.83,52.84,52.49,52.5,449920.0,50.2732,50.2827,49.9496,49.9591,449920.0
2022-12-06 14:30:00,52.51,52.57,52.37,52.45,375690.0,49.9687,50.0257,49.8354,49.9116,375690.0
2022-12-06 15:00:00,52.45,52.61,52.18,52.22,473950.0,49.9116,50.0638,49.6546,49.6927,473950.0
2022-12-06 15:30:00,52.22,52.69,52.22,52.58,2011680.0,49.6927,50.1399,49.6927,50.0353,2011680.0
2022-12-07 09:30:00,51.95,52.48,51.95,52.17,994210.0,49.4358,49.9401,49.4358,49.6451,994210.0
2022-12-07 10:00:00,52.14,52.42,52.07,52.33,462110.0,49.6166,49.883,49.5499,49.7974,462110.0
2022-12-07 10:30:00,52.35,52.5,52.09,52.38,479270.0,49.8164,49.9591,49.569,49.8449,479270.0
2022-12-07 11:00:00,52.39,52.46,52.07,52.12,364370.0,49.8545,49.9211,49.5499,49.5975,364370.0
2022-12-07 11:30:00,52.1,52.25,52.07,52.21,286750.0,49.5785,49.7212,49.5499,49.6832,286750.0
2022-12-07 12:00:00,52.18,52.24,51.88,51.9,503700.0,49.6546,49.7117,49.3691,49.3882,503700.0
2022-12-07 12:30:00,51.9,52.01,51.88,51.94,284050.0,49.3882,49.4929,49.3691,49.4262,284050.0
2022-12-07 13:00:00,51.93,52.07,51.87,51.98,229120.0,49.4167,49.5499,49.3596,49.4643,229120.0
2022-12-07 13:30:00,51.96,51.99,51.71,51.71,214850.0,49.4453,49.4738,49.2074,49.2074,214850.0
2022-12-07 14:00:00,51.72,51.87,51.6,51.85,480670.0,49.2169,49.3596,49.1027,49.3406,480670.0
2022-12-07 14:30:00,51.83,51.97,51.8,51.92,156560.0,49.3216,49.4548,49.293,49.4072,156560.0
2022-12-07 15:00:00,51.92,51.99,51.84,51.93,266710.0,49.4072,49.4738,49.3311,49.4167,266710.0
2022-12-07 15:30:00,51.93,51.99,51.83,51.83,1141370.0,49.4167,49.4738,49.3216,49.3216,1141370.0
2022-12-08 09:30:00,52.08,52.49,52.04,52.48,1047900.0,49.5595,49.9496,49.5214,49.9401,1047900.0
2022-12-08 10:00:00,52.48,52.99,52.42,52.91,669350.0,49.9401,50.4254,49.883,50.3493,669350.0
2022-12-08 10:30:00,52.92,53.09,52.85,52.97,981650.0,50.3588,50.5206,50.2922,50.4064,981650.0
2022-12-08 11:00:00,52.98,53.08,52.88,53.07,534350.0,50.4159,50.5111,50.3207,50.5016,534350.0
2022-12-08 11:30:00,53.1,53.2,53.05,53.13,491720.0,50.5301,50.6253,50.4825,50.5586,491720.0
2022-12-08 12:00:00,53.09,53.15,52.98,53.07,421380.0,50.5206,50.5777,50.4159,50.5016,421380.0
2022-12-08 12:30:00,53.07,53.08,52.95,53.04,235810.0,50.5016,50.5111,50.3874,50.473,235810.0
2022-12-08 13:00:00,53.03,53.07,52.91,53.02,619970.0,50.4635,50.5016,50.3493,50.454,619970.0
2022-12-08 13:30:00,53.04,53.15,52.99,53.09,785660.0,50.473,50.5777,50.4254,50.5206,785660.0
2022-12-08 14:00:00,53.09,53.09,52.74,52.82,481930.0,50.5206,50.5206,50.1875,50.2637,481930.0
2022-12-08 14:30:00,52.83,53.01,52.78,52.9,349290.0,50.2732,50.4445,50.2256,50.3398,349290.0
2022-12-08 15:00:00,52.92,53.24,52.84,53.16,696250.0,50.3588,50.6633,50.2827,50.5872,696250.0
2022-12-08 15:30:00,53.18,53.2,52.79,53.15,2694010.0,50.6062,50.6253,50.2351,50.5777,2694010.0
2022-12-09 09:30:00,55.09,55.19,54.1,54.87,5352320.0,52.4238,52.5189,51.4817,52.2144,5352320.0
2022-12-09 10:00:00,54.87,55.25,54.66,54.7,1730100.0,52.2144,52.576,52.0146,52.0527,1730100.0
2022-12-09 10:30:00,54.74,55.12,54.6,55.12,1339850.0,52.0907,52.4523,51.9575,52.4523,1339850.0
2022-12-09 11:00:00,55.12,55.26,54.98,55.04,898210.0,52.4523,52.5856,52.3191,52.3762,898210.0
2022-12-09 11:30:00,55.01,55.14,54.89,54.96,697690.0,52.3477,52.4714,52.2335,52.3001,697690.0
2022-12-09 12:00:00,54.98,55.02,54.75,54.78,395110.0,52.3191,52.3572,52.1002,52.1288,395110.0
2022-12-09 12:30:00,54.75,55.05,54.75,54.99,448040.0,52.1002,52.3857,52.1002,52.3286,448040.0
2022-12-09 13:00:00,54.98,54.98,54.65,54.72,738460.0,52.3191,52.3191,52.0051,52.0717,738460.0
2022-12-09 13:30:00,54.7,54.92,54.7,54.85,439890.0,52.0527,52.262,52.0527,52.1954,439890.0
2022-12-09 14:00:00,54.85,54.85,54.57,54.78,576670.0,52.1954,52.1954,51.929,52.1288,576670.0
2022-12-09 14:30:00,54.79,54.83,54.66,54.77,557610.0,52.1383,52.1764,52.0146,52.1193,557610.0
2022-12-09 15:00:00,54.76,54.94,54.73,54.78,754850.0,52.1098,52.281,52.0812,52.1288,754850.0
2022-12-09 15:30:00,54.77,54.81,54.4,54.46,2569330.0,52.1193,52.1573,51.7672,51.8243,2569330.0
2022-12-12 09:30:00,54.48,54.73,54.22,54.54,1040280.0,51.8433,52.0812,51.5959,51.9004,1040280.0
2022-12-12 10:00:00,54.55,54.68,54.39,54.48,723180.0,51.9099,52.0336,51.7577,51.8433,723180.0
2022-12-12 10:30:00,54.46,54.57,54.34,54.43,510330.0,51.8243,51.929,51.7101,51.7957,510330.0
2022-12-12 11:00:00,54.44,54.61,54.39,54.47,434870.0,51.8052,51.967,51.7577,51.8338,434870.0
2022-12-12 11:30:00,54.47,54.62,54.43,54.56,338020.0,51.8338,51.9765,51.7957,51.9194,338020.0
2022-12-12 12:00:00,54.55,54.59,54.46,54.57,241090.0,51.9099,51.948,51.8243,51.929,241090.0
2022-12-12 12:30:00,54.56,54.78,54.54,54.77,214800.0,51.9194,52.1288,51.9004,52.1193,214800.0
2022-12-12 13:00:00,54.77,54.91,54.64,54.75,430220.0,52.1193,52.2525,51.9956,52.1002,430220.0
2022-12-12 13:30:00,54.76,54.99,54.74,54.88,448000.0,52.1098,52.3286,52.0907,52.224,448000.0
2022-12-12 14:00:00,54.88,54.96,54.8,54.94,349650.0,52.224,52.3001,52.1478,52.281,349650.0
2022-12-12 14:30:00,54.93,55.22,54.85,55.17,744460.0,52.2715,52.5475,52.1954,52.4999,744460.0
2022-12-12 15:00:00,55.18,55.55,55.17,55.54,763550.0,52.5094,52.8615,52.4999,52.852,763550.0
2022-12-12 15:30:00,55.55,55.69,55.38,55.69,2182060.0,52.8615,52.9947,52.6998,52.9947,2182060.0
2022-12-13 09:30:00,57.58,58.18,57.33,58.05,3173630.0,54.7933,55.3642,54.5554,55.2405,3173630.0
2022-12-13 10:00:00,58.08,58.11,57.08,57.19,1582930.0,55.2691,55.2976,54.3175,54.4222,1582930.0
2022-12-13 10:30:00,57.21,57.51,57.06,57.37,1329960.0,54.4412,54.7267,54.2984,54.5934,1329960.0
2022-12-13 11:00:00,57.41,57.54,57.3,57.37,944450.0,54.6315,54.7552,54.5268,54.5934,944450.0
2022-12-13 11:30:00,57.36,57.55,56.88,57.08,1061680.0,54.5839,54.7647,54.1272,54.3175,1061680.0
2022-12-13 12:00:00,57.08,57.22,56.5,56.7,1064760.0,54.3175,54.4507,53.7655,53.9559,1064760.0
2022-12-13 12:30:00,56.69,56.94,56.62,56.79,1046770.0,53.9464,54.1843,53.8797,54.0415,1046770.0
2022-12-13 13:00:00,56.82,57.0,56.73,56.94,495450.0,54.0701,54.2413,53.9844,54.1843,495450.0
2022-12-13 13:30:00,56.95,57.07,56.6,56.84,419070.0,54.1938,54.308,53.8607,54.0891,419070.0
2022-12-13 14:00:00,56.85,57.02,56.79,57.01,441120.0,54.0986,54.2604,54.0415,54.2509,441120.0
2022-12-13 14:30:00,56.97,57.21,56.79,56.83,690560.0,54.2128,54.4412,54.0415,54.0796,690560.0
2022-12-13 15:00:00,56.84,56.95,56.51,56.92,458350.0,54.0891,54.1938,53.7751,54.1652,458350.0
2022-12-13 15:30:00,56.94,57.33,56.79,57.09,2693520.0,54.1843,54.5554,54.0415,54.327,2693520.0
2022-12-14 09:30:00,56.85,58.03,56.85,58.03,919760.0,54.0986,55.2215,54.0986,55.2215,919760.0
2022-12-14 10:00:00,58.05,58.23,58.01,58.2,897270.0,55.2405,55.4118,55.2025,55.3833,897270.0
2022-12-14 10:30:00,58.2,58.42,58.14,58.3,995320.0,55.3833,55.5926,55.3262,55.4784,995320.0
2022-12-14 11:00:00,58.29,58.48,58.15,58.44,836990.0,55.4689,55.6497,55.3357,55.6117,836990.0
2022-12-14 11:30:00,58.44,58.57,58.21,58.28,1045670.0,55.6117,55.7354,55.3928,55.4594,1045670.0
2022-12-14 12:00:00,58.27,58.29,58.02,58.04,688580.0,55.4499,55.4689,55.212,55.231,688580.0
2022-12-14 12:30:00,58.04,58.05,57.82,57.85,440000.0,55.231,55.2405,55.0217,55.0502,440000.0
2022-12-14 13:00:00,57.87,58.1,57.86,58.07,357280.0,55.0692,55.2881,55.0597,55.2596,357280.0
2022-12-14 13:30:00,58.09,58.38,58.09,58.29,662510.0,55.2786,55.5546,55.2786,55.4689,662510.0
2022-12-14 14:00:00,58.21,58.26,57.08,57.48,1421520.0,55.3928,55.4404,54.3175,54.6981,1421520.0
2022-12-14 14:30:00,57.45,57.56,56.77,57.26,1151880.0,54.6696,54.7742,54.0225,54.4888,1151880.0
2022-12-14 15:00:00,57.27,58.13,57.15,57.36,1480340.0,54.4983,55.3167,54.3841,54.5839,1480340.0
2022-12-14 15:30:00,57.31,57.79,57.16,57.44,1980500.0,54.5363,54.9931,54.3936,54.6601,1980500.0
2022-12-15 09:30:00,56.41,56.65,56.03,56.18,1429440.0,53.6799,53.9083,53.3183,53.461,1429440.0
2022-12-15 10:00:00,56.19,56.26,55.81,56.06,1105290.0,53.4706,53.5372,53.1089,53.3468,1105290.0
2022-12-15 10:30:00,56.03,56.51,55.96,56.35,859870.0,53.3183,53.7751,53.2517,53.6228,859870.0
2022-12-15 11:00:00,56.37,56.46,56.01,56.16,459340.0,53.6418,53.7275,53.2993,53.442,459340.0
2022-12-15 11:30:00,56.18,56.25,55.89,55.99,684990.0,53.461,53.5276,53.1851,53.2802,684990.0
2022-12-15 12:00:00,56.01,56.21,56.0,56.16,567120.0,53.2993,53.4896,53.2897,53.442,567120.0
2022-12-15 12:30:00,56.15,56.33,56.05,56.05,583410.0,53.4325,53.6038,53.3373,53.3373,583410.0
2022-12-15 13:00:00,56.05,56.1,55.83,55.95,502250.0,53.3373,53.3849,53.128,53.2422,502250.0
2022-12-15 13:30:00,55.95,56.06,55.89,56.01,471830.0,53.2422,53.3468,53.1851,53.2993,471830.0
2022-12-15 14:00:00,56.01,56.04,55.83,55.87,579010.0,53.2993,53.3278,53.128,53.166,579010.0
2022-12-15 14:30:00,55.88,56.27,55.88,56.26,691510.0,53.1756,53.5467,53.1756,53.5372,691510.0
2022-12-15 15:00:00,56.27,56.32,56.03,56.17,931650.0,53.5467,53.5943,53.3183,53.4515,931650.0
2022-12-15 15:30:00,56.18,56.18,55.77,55.8,3477200.0,53.461,53.461,53.0709,53.0994,3477200.0
2022-12-16 09:30:00,55.75,55.98,55.53,55.96,5245670.0,53.0518,53.2707,52.8425,53.2517,5245670.0
2022-12-16 10:00:00,55.93,55.93,55.33,55.33,1051730.0,53.2231,53.2231,52.6522,52.6522,1051730.0
2022-12-16 10:30:00,55.32,55.4,55.14,55.38,879660.0,52.6427,52.7188,52.4714,52.6998,879660.0
2022-12-16 11:00:00,55.38,55.46,55.14,55.23,864760.0,52.6998,52.7759,52.4714,52.557,864760.0
2022-12-16 11:30:00,55.23,55.34,55.14,55.17,661560.0,52.557,52.6617,52.4714,52.4999,661560.0
2022-12-16 12:00:00,55.17,55.36,55.12,55.35,572160.0,52.4999,52.6807,52.4523,52.6712,572160.0
2022-12-16 12:30:00,55.36,55.46,55.16,55.19,539110.0,52.6807,52.7759,52.4904,52.5189,539110.0
2022-12-16 13:00:00,55.2,55.2,55.09,55.12,543940.0,52.5285,52.5285,52.4238,52.4523,543940.0
2022-12-16 13:30:00,55.12,55.35,55.1,55.26,718890.0,52.4523,52.6712,52.4333,52.5856,718890.0
2022-12-16 14:00:00,55.24,55.5,55.21,55.36,596360.0,52.5665,52.8139,52.538,52.6807,596360.0
2022-12-16 14:30:00,55.35,55.55,55.25,55.51,541590.0,52.6712,52.8615,52.576,52.8235,541590.0
2022-12-16 15:00:00,55.5,55.69,55.43,55.67,793890.0,52.8139,52.9947,52.7473,52.9757,793890.0
2022-12-16 15:30:00,55.68,55.8,55.4,55.6,4023610.0,52.9852,53.0994,52.7188,52.9091,4023610.0
2022-12-19 09:30:00,55.4,55.65,54.77,54.88,1090690.0,53.16,53.3999,52.5555,52.661,1090690.0
2022-12-19 10:00:00,54.94,54.96,54.59,54.93,731770.0,52.7186,52.7378,52.3828,52.709,731770.0
2022-12-19 10:30:00,54.88,55.01,54.75,54.79,350720.0,52.661,52.7858,52.5363,52.5747,350720.0
2022-12-19 11:00:00,54.77,55.01,54.67,54.95,645990.0,52.5555,52.7858,52.4595,52.7282,645990.0
2022-12-19 11:30:00,54.97,54.97,54.74,54.81,438270.0,52.7474,52.7474,52.5267,52.5939,438270.0
2022-12-19 12:00:00,54.79,55.01,54.78,54.84,627320.0,52.5747,52.7858,52.5651,52.6226,627320.0
2022-12-19 12:30:00,54.84,55.09,54.77,54.98,407180.0,52.6226,52.8625,52.5555,52.757,407180.0
2022-12-19 13:00:00,54.98,55.02,54.89,54.9,539110.0,52.757,52.7954,52.6706,52.6802,539110.0
2022-12-19 13:30:00,54.92,54.99,54.81,54.89,683940.0,52.6994,52.7666,52.5939,52.6706,683940.0
2022-12-19 14:00:00,54.89,54.93,54.73,54.73,560990.0,52.6706,52.709,52.5171,52.5171,560990.0
2022-12-19 14:30:00,54.73,54.91,54.71,54.8,482070.0,52.5171,52.6898,52.4979,52.5843,482070.0
2022-12-19 15:00:00,54.79,54.81,54.62,54.67,561510.0,52.5747,52.5939,52.4115,52.4595,561510.0
2022-12-19 15:30:00,54.68,55.01,54.57,55.0,1961850.0,52.4691,52.7858,52.3636,52.7762,1961850.0
2022-12-20 09:30:00,54.52,54.68,54.21,54.66,933450.0,52.3156,52.4691,52.0181,52.4499,933450.0
2022-12-20 10:00:00,54.67,54.88,54.5,54.77,552660.0,52.4595,52.661,52.2964,52.5555,552660.0
2022-12-20 10:30:00,54.78,54.9,54.69,54.7,597280.0,52.5651,52.6802,52.4787,52.4883,597280.0
2022-12-20 11:00:00,54.71,54.78,54.18,54.3,995280.0,52.4979,52.5651,51.9893,52.1045,995280.0
2022-12-20 11:30:00,54.3,54.6,54.3,54.58,883110.0,52.1045,52.3923,52.1045,52.3732,883110.0
2022-12-20 12:00:00,54.59,54.65,54.27,54.27,546640.0,52.3828,52.4403,52.0757,52.0757,546640.0
2022-12-20 12:30:00,54.25,54.25,54.09,54.23,496200.0,52.0565,52.0565,51.903,52.0373,496200.0
2022-12-20 13:00:00,54.26,54.4,54.19,54.38,342500.0,52.0661,52.2004,51.9989,52.1812,342500.0
2022-12-20 13:30:00,54.39,54.48,54.23,54.29,441730.0,52.1908,52.2772,52.0373,52.0949,441730.0
2022-12-20 14:00:00,54.3,54.51,54.28,54.51,649030.0,52.1045,52.306,52.0853,52.306,649030.0
2022-12-20 14:30:00,54.51,54.58,54.43,54.54,466420.0,52.306,52.3732,52.2292,52.3348,466420.0
2022-12-20 15:00:00,54.54,54.63,54.4,54.62,418480.0,52.3348,52.4211,52.2004,52.4115,418480.0
2022-12-20 15:30:00,54.6,54.62,54.37,54.39,1447980.0,52.3923,52.4115,52.1716,52.1908,1447980.0
2022-12-21 09:30:00,54.79,55.62,54.7,55.53,1301720.0,52.5747,53.3711,52.4883,53.2847,1301720.0
2022-12-21 10:00:00,55.53,55.83,55.43,55.8,841360.0,53.2847,53.5726,53.1888,53.5438,841360.0
2022-12-21 10:30:00,55.8,56.06,55.8,55.95,866780.0,53.5438,53.7933,53.5438,53.6878,866780.0
2022-12-21 11:00:00,55.96,56.18,55.96,56.05,920450.0,53.6974,53.9085,53.6974,53.7837,920450.0
2022-12-21 11:30:00,56.04,56.13,55.88,55.92,902430.0,53.7741,53.8605,53.6206,53.659,902430.0
2022-12-21 12:00:00,55.94,55.97,55.74,55.81,520680.0,53.6782,53.707,53.4863,53.5534,520680.0
2022-12-21 12:30:00,55.81,55.97,55.81,55.94,288660.0,53.5534,53.707,53.5534,53.6782,288660.0
2022-12-21 13:00:00,55.94,56.05,55.84,55.84,510950.0,53.6782,53.7837,53.5822,53.5822,510950.0
2022-12-21 13:30:00,55.84,55.99,55.8,55.94,286870.0,53.5822,53.7261,53.5438,53.6782,286870.0
2022-12-21 14:00:00,55.96,56.14,55.95,55.95,436310.0,53.6974,53.8701,53.6878,53.6878,436310.0
2022-12-21 14:30:00,55.97,56.06,55.89,55.94,435450.0,53.707,53.7933,53.6302,53.6782,435450.0
2022-12-21 15:00:00,55.94,56.07,55.87,55.97,697960.0,53.6782,53.8029,53.611,53.707,697960.0
2022-12-21 15:30:00,55.98,56.19,55.91,56.13,2220410.0,53.7166,53.9181,53.6494,53.8605,2220410.0
2022-12-22 09:30:00,55.31,55.35,54.89,55.31,1600520.0,53.0736,53.112,52.6706,53.0736,1600520.0
2022-12-22 10:00:00,55.31,55.31,54.88,54.94,884790.0,53.0736,53.0736,52.661,52.7186,884790.0
2022-12-22 10:30:00,54.91,55.13,54.78,55.12,823550.0,52.6898,52.9009,52.5651,52.8913,823550.0
2022-12-22 11:00:00,55.11,55.33,55.1,55.26,755720.0,52.8817,53.0928,52.8721,53.0257,755720.0
2022-12-22 11:30:00,55.27,55.33,54.98,55.06,917510.0,53.0353,53.0928,52.757,52.8337,917510.0
2022-12-22 12:00:00,55.05,55.1,54.82,54.86,449390.0,52.8242,52.8721,52.6035,52.6418,449390.0
2022-12-22 12:30:00,54.88,54.97,54.84,54.93,398120.0,52.661,52.7474,52.6226,52.709,398120.0
2022-12-22 13:00:00,54.92,54.93,54.76,54.81,542070.0,52.6994,52.709,52.5459,52.5939,542070.0
2022-12-22 13:30:00,54.81,54.92,54.72,54.81,452520.0,52.5939,52.6994,52.5075,52.5939,452520.0
2022-12-22 14:00:00,54.84,55.07,54.76,55.07,378350.0,52.6226,52.8433,52.5459,52.8433,378350.0
2022-12-22 14:30:00,55.04,55.25,54.96,55.25,228960.0,52.8146,53.0161,52.7378,53.0161,228960.0
2022-12-22 15:00:00,55.25,55.49,55.19,55.44,686300.0,53.0161,53.2464,52.9585,53.1984,686300.0
2022-12-22 15:30:00,55.45,55.49,55.18,55.32,2690800.0,53.208,53.2464,52.9489,53.0832,2690800.0
2022-12-23 09:30:00,54.99,55.36,54.78,54.91,1167660.0,52.7666,53.1216,52.5651,52.6898,1167660.0
2022-12-23 10:00:00,54.93,55.32,54.75,55.17,500510.0,52.709,53.0832,52.5363,52.9393,500510.0
2022-12-23 10:30:00,55.21,55.35,55.0,55.05,218840.0,52.9777,53.112,52.7762,52.8242,218840.0
2022-12-23 11:00:00,55.01,55.09,54.88,55.0,214330.0,52.7858,52.8625,52.661,52.7762,214330.0
2022-12-23 11:30:00,55.02,55.17,54.93,55.07,285340.0,52.7954,52.9393,52.709,52.8433,285340.0
2022-12-23 12:00:00,55.06,55.29,55.02,55.19,320490.0,52.8337,53.0545,52.7954,52.9585,320490.0
2022-12-23 12:30:00,55.18,55.27,55.09,55.15,265900.0,52.9489,53.0353,52.8625,52.9201,265900.0
2022-12-23 13:00:00,55.17,55.3,55.14,55.22,179100.0,52.9393,53.064,52.9105,52.9873,179100.0
2022-12-23 13:30:00,55.24,55.27,55.07,55.14,154840.0,53.0065,53.0353,52.8433,52.9105,154840.0
2022-12-23 14:00:00,55.13,55.2,55.03,55.14,214460.0,52.9009,52.9681,52.805,52.9105,214460.0
2022-12-23 14:30:00,55.16,55.2,55.03,55.15,181680.0,52.9297,52.9681,52.805,52.9201,181680.0
2022-12-23 15:00:00,55.15,55.21,55.06,55.08,228020.0,52.9201,52.9777,52.8337,52.8529,228020.0
2022-12-23 15:30:00,55.1,55.29,55.04,55.24,1062510.0,52.8721,53.0545,52.8146,53.0065,1062510.0
2022-12-27 09:30:00,55.19,55.23,54.82,54.93,515850.0,52.9585,52.9969,52.6035,52.709,515850.0
2022-12-27 10:00:00,54.88,55.22,54.69,55.13,335750.0,52.661,52.9873,52.4787,52.9009,335750.0
2022-12-27 10:30:00,55.16,55.38,55.01,55.38,843370.0,52.9297,53.1408,52.7858,53.1408,843370.0
2022-12-27 11:00:00,55.38,55.65,55.3,55.65,472960.0,53.1408,53.3999,53.064,53.3999,472960.0
2022-12-27 11:30:00,55.63,55.81,55.54,55.54,441000.0,53.3807,53.5534,53.2943,53.2943,441000.0
2022-12-27 12:00:00,55.54,55.64,55.44,55.48,254970.0,53.2943,53.3903,53.1984,53.2368,254970.0
2022-12-27 12:30:00,55.49,55.61,55.41,55.58,293090.0,53.2464,53.3615,53.1696,53.3327,293090.0
2022-12-27 13:00:00,55.59,55.74,55.58,55.66,338620.0,53.3423,53.4863,53.3327,53.4095,338620.0
2022-12-27 13:30:00,55.61,55.7,55.55,55.56,405260.0,53.3615,53.4479,53.3039,53.3135,405260.0
2022-12-27 14:00:00,55.57,55.73,55.46,55.52,379550.0,53.3231,53.4767,53.2176,53.2752,379550.0
2022-12-27 14:30:00,55.52,55.63,55.45,55.54,280690.0,53.2752,53.3807,53.208,53.2943,280690.0
2022-12-27 15:00:00,55.52,55.77,55.49,55.74,428810.0,53.2752,53.515,53.2464,53.4863,428810.0
2022-12-27 15:30:00,55.76,55.8,55.31,55.33,1533340.0,53.5054,53.5438,53.0736,53.0928,1533340.0
2022-12-28 09:30:00,55.16,55.78,55.12,55.58,558100.0,52.9297,53.5246,52.8913,53.3327,558100.0
2022-12-28 10:00:00,55.59,55.73,55.29,55.35,344100.0,53.3423,53.4767,53.0545,53.112,344100.0
2022-12-28 10:30:00,55.35,55.48,55.0,55.02,394450.0,53.112,53.2368,52.7762,52.7954,394450.0
2022-12-28 11:00:00,54.99,55.05,54.77,54.91,249730.0,52.7666,52.8242,52.5555,52.6898,249730.0
2022-12-28 11:30:00,54.94,55.06,54.8,54.82,229240.0,52.7186,52.8337,52.5843,52.6035,229240.0
2022-12-28 12:00:00,54.8,54.85,54.65,54.83,305410.0,52.5843,52.6322,52.4403,52.613,305410.0
2022-12-28 12:30:00,54.86,55.02,54.81,54.97,184540.0,52.6418,52.7954,52.5939,52.7474,184540.0
2022-12-28 13:00:00,54.98,55.14,54.86,54.9,263160.0,52.757,52.9105,52.6418,52.6802,263160.0
2022-12-28 13:30:00,54.91,54.91,54.74,54.8,192120.0,52.6898,52.6898,52.5267,52.5843,192120.0
2022-12-28 14:00:00,54.78,54.83,54.53,54.6,371140.0,52.5651,52.613,52.3252,52.3923,371140.0
2022-12-28 14:30:00,54.59,54.67,54.48,54.5,326250.0,52.3828,52.4595,52.2772,52.2964,326250.0
2022-12-28 15:00:00,54.5,54.52,54.25,54.43,617200.0,52.2964,52.3156,52.0565,52.2292,617200.0
2022-12-28 15:30:00,54.44,54.6,54.42,54.49,1241400.0,52.2388,52.3923,52.2196,52.2868,1241400.0
2022-12-29 09:30:00,55.29,55.95,55.05,55.92,675190.0,53.0545,53.6878,52.8242,53.659,675190.0
2022-12-29 10:00:00,55.92,56.11,55.8,56.07,627090.0,53.659,53.8413,53.5438,53.8029,627090.0
2022-12-29 10:30:00,56.06,56.26,56.02,56.08,488520.0,53.7933,53.9852,53.7549,53.8125,488520.0
2022-12-29 11:00:00,56.05,56.1,55.84,56.09,294410.0,53.7837,53.8317,53.5822,53.8221,294410.0
2022-12-29 11:30:00,56.07,56.18,55.98,56.04,336870.0,53.8029,53.9085,53.7166,53.7741,336870.0
2022-12-29 12:00:00,56.03,56.04,55.87,55.91,206000.0,53.7645,53.7741,53.611,53.6494,206000.0
2022-12-29 12:30:00,55.93,56.04,55.85,55.98,254560.0,53.6686,53.7741,53.5918,53.7166,254560.0
2022-12-29 13:00:00,55.98,56.0,55.85,55.97,232310.0,53.7166,53.7357,53.5918,53.707,232310.0
2022-12-29 13:30:00,55.94,55.99,55.83,55.87,335770.0,53.6782,53.7261,53.5726,53.611,335770.0
2022-12-29 14:00:00,55.88,55.91,55.69,55.69,549280.0,53.6206,53.6494,53.4383,53.4383,549280.0
2022-12-29 14:30:00,55.69,55.71,55.59,55.71,294950.0,53.4383,53.4575,53.3423,53.4575,294950.0
2022-12-29 15:00:00,55.69,55.84,55.66,55.79,477620.0,53.4383,53.5822,53.4095,53.5342,477620.0
2022-12-29 15:30:00,55.78,56.04,55.72,55.78,1591790.0,53.5246,53.7741,53.4671,53.5246,1591790.0
2022-12-30 09:30:00,55.25,55.5,54.8,55.18,758980.0,53.0161,53.256,52.5843,52.9489,758980.0
2022-12-30 10:00:00,55.16,55.32,55.0,55.22,268870.0,52.9297,53.0832,52.7762,52.9873,268870.0
2022-12-30 10:30:00,55.21,55.45,55.15,55.27,196210.0,52.9777,53.208,52.9201,53.0353,196210.0
2022-12-30 11:00:00,55.26,55.35,55.15,55.23,125030.0,53.0257,53.112,52.9201,52.9969,125030.0
2022-12-30 11:30:00,55.22,55.42,55.2,55.4,174040.0,52.9873,53.1792,52.9681,53.16,174040.0
2022-12-30 12:00:00,55.41,55.48,55.33,55.43,201040.0,53.1696,53.2368,53.0928,53.1888,201040.0
2022-12-30 12:30:00,55.43,55.56,55.4,55.56,188700.0,53.1888,53.3135,53.16,53.3135,188700.0
2022-12-30 13:00:00,55.54,55.54,55.2,55.3,177690.0,53.2943,53.2943,52.9681,53.064,177690.0
2022-12-30 13:30:00,55.3,55.41,55.3,55.35,236450.0,53.064,53.1696,53.064,53.112,236450.0
2022-12-30 14:00:00,55.33,55.34,55.16,55.3,421970.0,53.0928,53.1024,52.9297,53.064,421970.0
2022-12-30 14:30:00,55.3,55.4,55.27,55.37,268510.0,53.064,53.16,53.0353,53.1312,268510.0
2022-12-30 15:00:00,55.4,55.64,55.39,55.52,408090.0,53.16,53.3903,53.1504,53.2752,408090.0
2022-12-30 15:30:00,55.52,55.96,55.51,55.92,1476440.0,53.2752,53.6974,53.2656,53.659,1476440.0
2023-01-03 09:30:00,56.34,56.76,55.86,55.92,974170.0,54.062,54.465,53.6014,53.659,974170.0
2023-01-03 10:00:00,55.96,56.14,55.62,55.7,655740.0,53.6974,53.8701,53.3711,53.4479,655740.0
2023-01-03 10:30:00,55.71,55.78,55.52,55.77,451090.0,53.4575,53.5246,53.2752,53.515,451090.0
2023-01-03 11:00:00,55.79,55.82,55.44,55.57,433670.0,53.5342,53.563,53.1984,53.3231,433670.0
2023-01-03 11:30:00,55.53,55.55,55.26,55.27,352830.0,53.2847,53.3039,53.0257,53.0353,352830.0
2023-01-03 12:00:00,55.27,55.44,55.22,55.34,390230.0,53.0353,53.1984,52.9873,53.1024,390230.0
2023-01-03 12:30:00,55.34,55.48,55.11,55.2,562830.0,53.1024,53.2368,52.8817,52.9681,562830.0
2023-01-03 13:00:00,55.19,55.4,55.08,55.37,311920.0,52.9585,53.16,52.8529,53.1312,311920.0
2023-01-03 13:30:00,55.34,55.41,55.27,55.35,305250.0,53.1024,53.1696,53.0353,53.112,305250.0
2023-01-03 14:00:00,55.37,55.39,55.15,55.23,271580.0,53.1312,53.1504,52.9201,52.9969,271580.0
2023-01-03 14:30:00,55.24,55.52,55.12,55.41,475420.0,53.0065,53.2752,52.8913,53.1696,475420.0
2023-01-03 15:00:00,55.41,55.69,55.33,55.46,629940.0,53.1696,53.4383,53.0928,53.2176,629940.0
2023-01-03 15:30:00,55.46,55.59,55.28,55.32,1783380.0,53.2176,53.3423,53.0449,53.0832,1783380.0
2023-01-04 09:30:00,56.3,56.82,56.13,56.4,841200.0,54.0236,54.5226,53.8605,54.1196,841200.0
2023-01-04 10:00:00,56.33,56.41,55.76,55.98,425540.0,54.0524,54.1292,53.5054,53.7166,425540.0
2023-01-04 10:30:00,55.99,56.07,55.71,55.98,535120.0,53.7261,53.8029,53.4575,53.7166,535120.0
2023-01-04 11:00:00,56.01,56.09,55.87,56.04,198230.0,53.7453,53.8221,53.611,53.7741,198230.0
2023-01-04 11:30:00,56.08,56.39,56.08,56.32,466760.0,53.8125,54.11,53.8125,54.0428,466760.0
2023-01-04 12:00:00,56.31,56.37,56.16,56.17,168970.0,54.0332,54.0908,53.8893,53.8989,168970.0
2023-01-04 12:30:00,56.17,56.31,56.0,56.02,214500.0,53.8989,54.0332,53.7357,53.7549,214500.0
2023-01-04 13:00:00,56.04,56.29,55.93,56.25,221580.0,53.7741,54.014,53.6686,53.9756,221580.0
2023-01-04 13:30:00,56.25,56.37,56.16,56.22,400270.0,53.9756,54.0908,53.8893,53.9468,400270.0
2023-01-04 14:00:00,56.17,56.42,55.66,55.69,416400.0,53.8989,54.1388,53.4095,53.4383,416400.0
2023-01-04 14:30:00,55.68,56.03,55.63,56.03,236900.0,53.4287,53.7645,53.3807,53.7645,236900.0
2023-01-04 15:00:00,56.04,56.15,55.78,55.88,331510.0,53.7741,53.8797,53.5246,53.6206,331510.0
2023-01-04 15:30:00,55.85,56.14,55.6,56.04,1531140.0,53.5918,53.8701,53.3519,53.7741,1531140.0
2023-01-05 09:30:00,55.57,55.84,55.11,55.45,814700.0,53.3231,53.5822,52.8817,53.208,814700.0
2023-01-05 10:00:00,55.42,55.69,55.2,55.4,348330.0,53.1792,53.4383,52.9681,53.16,348330.0
2023-01-05 10:30:00,55.41,55.66,55.34,55.44,385380.0,53.1696,53.4095,53.1024,53.1984,385380.0
2023-01-05 11:00:00,55.45,55.62,55.37,55.53,245380.0,53.208,53.3711,53.1312,53.2847,245380.0
2023-01-05 11:30:00,55.53,55.75,55.51,55.52,323780.0,53.2847,53.4959,53.2656,53.2752,323780.0
2023-01-05 12:00:00,55.52,55.69,55.44,55.62,205560.0,53.2752,53.4383,53.1984,53.3711,205560.0
2023-01-05 12:30:00,55.62,55.77,55.59,55.63,153660.0,53.3711,53.515,53.3423,53.3807,153660.0
2023-01-05 13:00:00,55.61,55.98,55.51,55.85,213520.0,53.3615,53.7166,53.2656,53.5918,213520.0
2023-01-05 13:30:00,55.85,55.98,55.57,55.73,324200.0,53.5918,53.7166,53.3231,53.4767,324200.0
2023-01-05 14:00:00,55.73,55.86,55.7,55.76,333840.0,53.4767,53.6014,53.4479,53.5054,333840.0
2023-01-05 14:30:00,55.74,55.98,55.74,55.82,319540.0,53.4863,53.7166,53.4863,53.563,319540.0
2023-01-05 15:00:00,55.79,55.83,55.66,55.66,243130.0,53.5342,53.5726,53.4095,53.4095,243130.0
2023-01-05 15:30:00,55.66,55.67,55.44,55.5,1545370.0,53.4095,53.4191,53.1984,53.256,1545370.0
2023-01-06 09:30:00,56.28,57.1,56.22,56.77,1716220.0,54.0044,54.7913,53.9468,54.4746,1716220.0
2023-01-06 10:00:00,56.82,57.49,56.82,57.42,1169920.0,54.5226,55.1655,54.5226,55.0983,1169920.0
2023-01-06 10:30:00,57.45,58.13,57.43,58.09,1075650.0,55.1271,55.7796,55.1079,55.7412,1075650.0
2023-01-06 11:00:00,58.14,58.33,58.02,58.23,907130.0,55.7892,55.9715,55.6741,55.8756,907130.0
2023-01-06 11:30:00,58.25,58.59,58.12,58.45,1102580.0,55.8948,56.221,55.77,56.0867,1102580.0
2023-01-06 12:00:00,58.47,58.55,58.29,58.34,656190.0,56.1059,56.1826,55.9332,55.9811,656190.0
2023-01-06 12:30:00,58.3,58.37,58.2,58.35,663410.0,55.9427,56.0099,55.8468,55.9907,663410.0
2023-01-06 13:00:00,58.36,58.54,58.31,58.48,519360.0,56.0003,56.173,55.9523,56.1155,519360.0
2023-01-06 13:30:00,58.47,58.58,58.41,58.58,676900.0,56.1059,56.2114,56.0483,56.2114,676900.0
2023-01-06 14:00:00,58.59,58.85,58.53,58.75,679690.0,56.221,56.4705,56.1634,56.3746,679690.0
2023-01-06 14:30:00,58.75,58.95,58.67,58.88,576690.0,56.3746,56.5665,56.2978,56.4993,576690.0
2023-01-06 15:00:00,58.91,59.09,58.85,58.95,1587690.0,56.5281,56.7008,56.4705,56.5665,1587690.0
2023-01-06 15:30:00,58.95,59.1,58.72,58.85,3510070.0,56.5665,56.7104,56.3458,56.4705,3510070.0
2023-01-09 09:30:00,59.23,59.88,58.93,59.85,1553630.0,56.8351,57.4589,56.5473,57.4301,1553630.0
2023-01-09 10:00:00,59.87,59.97,59.47,59.6,888410.0,57.4493,57.5452,57.0654,57.1902,888410.0
2023-01-09 10:30:00,59.59,59.9,59.54,59.71,678200.0,57.1806,57.4781,57.1326,57.2957,678200.0
2023-01-09 11:00:00,59.73,59.97,59.7,59.92,468460.0,57.3149,57.5452,57.2861,57.4972,468460.0
2023-01-09 11:30:00,59.93,60.17,59.92,60.14,793800.0,57.5068,57.7371,57.4972,57.7083,793800.0
2023-01-09 12:00:00,60.13,60.14,59.86,60.0,560370.0,57.6988,57.7083,57.4397,57.574,560370.0
2023-01-09 12:30:00,59.99,60.01,59.57,59.7,502170.0,57.5644,57.5836,57.1614,57.2861,502170.0
2023-01-09 13:00:00,59.7,59.72,59.52,59.6,446010.0,57.2861,57.3053,57.1134,57.1902,446010.0
2023-01-09 13:30:00,59.59,59.67,59.19,59.4,433980.0,57.1806,57.2574,56.7968,56.9983,433980.0
2023-01-09 14:00:00,59.4,59.65,59.27,59.6,527660.0,56.9983,57.2382,56.8735,57.1902,527660.0
2023-01-09 14:30:00,59.6,59.66,59.19,59.21,450420.0,57.1902,57.2478,56.7968,56.816,450420.0
2023-01-09 15:00:00,59.17,59.28,59.02,59.07,594130.0,56.7776,56.8831,56.6336,56.6816,594130.0
2023-01-09 15:30:00,59.07,59.1,56.06,57.68,10841120.0,56.6816,56.7104,53.7933,55.3478,10841120.0
2023-01-10 09:30:00,57.2,57.4,55.82,55.91,4583510.0,54.8872,55.0791,53.563,53.6494,4583510.0
2023-01-10 10:00:00,55.92,56.31,55.67,56.0,2457280.0,53.659,54.0332,53.4191,53.7357,2457280.0
2023-01-10 10:30:00,55.97,55.98,55.0,55.82,2092380.0,53.707,53.7166,52.7762,53.563,2092380.0
2023-01-10 11:00:00,55.81,55.85,55.6,55.68,854990.0,53.5534,53.5918,53.3519,53.4287,854990.0
2023-01-10 11:30:00,55.7,55.79,55.63,55.74,970140.0,53.4479,53.5342,53.3807,53.4863,970140.0
2023-01-10 12:00:00,55.72,55.91,55.53,55.8,932070.0,53.4671,53.6494,53.2847,53.5438,932070.0
2023-01-10 12:30:00,55.78,55.93,55.75,55.87,564950.0,53.5246,53.6686,53.4959,53.611,564950.0
2023-01-10 13:00:00,55.86,56.07,55.81,56.05,672280.0,53.6014,53.8029,53.5534,53.7837,672280.0
2023-01-10 13:30:00,56.04,56.28,56.02,56.27,831090.0,53.7741,54.0044,53.7549,53.9948,831090.0
2023-01-10 14:00:00,56.27,57.39,56.27,57.15,5148420.0,53.9948,55.0695,53.9948,54.8392,5148420.0
2023-01-10 14:30:00,57.17,57.35,56.91,57.06,1423550.0,54.8584,55.0312,54.6089,54.7529,1423550.0
2023-01-10 15:00:00,57.1,57.32,56.9,57.3,741160.0,54.7913,55.0024,54.5994,54.9832,741160.0
2023-01-10 15:30:00,57.3,57.51,57.27,57.51,2125980.0,54.9832,55.1847,54.9544,55.1847,2125980.0
2023-01-11 09:30:00,57.3,57.3,56.69,56.82,1609110.0,54.9832,54.9832,54.3978,54.5226,1609110.0
2023-01-11 10:00:00,56.83,57.33,56.78,57.25,711200.0,54.5322,55.012,54.4842,54.9352,711200.0
2023-01-11 10:30:00,57.25,57.25,56.83,56.87,626630.0,54.9352,54.9352,54.5322,54.5706,626630.0
2023-01-11 11:00:00,56.85,57.24,56.83,57.24,470530.0,54.5514,54.9256,54.5322,54.9256,470530.0
2023-01-11 11:30:00,57.22,57.29,57.07,57.23,582340.0,54.9064,54.9736,54.7625,54.916,582340.0
2023-01-11 12:00:00,57.23,57.55,57.21,57.52,595800.0,54.916,55.2231,54.8968,55.1943,595800.0
2023-01-11 12:30:00,57.52,57.6,57.27,57.35,618560.0,55.1943,55.271,54.9544,55.0312,618560.0
2023-01-11 13:00:00,57.35,57.59,57.33,57.54,509480.0,55.0312,55.2615,55.012,55.2135,509480.0
2023-01-11 13:30:00,57.55,57.64,57.43,57.46,510070.0,55.2231,55.3094,55.1079,55.1367,510070.0
2023-01-11 14:00:00,57.46,57.58,57.41,57.47,368350.0,55.1367,55.2519,55.0887,55.1463,368350.0
2023-01-11 14:30:00,57.45,57.52,57.37,57.44,456910.0,55.1271,55.1943,55.0503,55.1175,456910.0
2023-01-11 15:00:00,57.43,57.59,57.42,57.56,565630.0,55.1079,55.2615,55.0983,55.2327,565630.0
2023-01-11 15:30:00,57.56,57.83,57.54,57.83,1984150.0,55.2327,55.4918,55.2135,55.4918,1984150.0
2023-01-12 09:30:00,57.56,58.09,57.38,57.49,915360.0,55.2327,55.7412,55.0599,55.1655,915360.0
2023-01-12 10:00:00,57.47,58.37,57.47,58.14,571930.0,55.1463,56.0099,55.1463,55.7892,571930.0
2023-01-12 10:30:00,58.15,58.34,57.84,58.06,312050.0,55.7988,55.9811,55.5013,55.7125,312050.0
2023-01-12 11:00:00,58.07,58.21,57.81,58.02,235670.0,55.722,55.8564,55.4726,55.6741,235670.0
2023-01-12 11:30:00,58.05,58.22,57.88,58.22,232140.0,55.7029,55.866,55.5397,55.866,232140.0
2023-01-12 12:00:00,58.21,58.45,58.18,58.34,398540.0,55.8564,56.0867,55.8276,55.9811,398540.0
2023-01-12 12:30:00,58.35,58.51,58.31,58.43,334450.0,55.9907,56.1443,55.9523,56.0675,334450.0
2023-01-12 13:00:00,58.42,58.46,57.97,58.02,272340.0,56.0579,56.0963,55.6261,55.6741,272340.0
2023-01-12 13:30:00,57.94,58.38,57.86,58.36,568710.0,55.5973,56.0195,55.5205,56.0003,568710.0
2023-01-12 14:00:00,58.36,58.4,58.16,58.22,211030.0,56.0003,56.0387,55.8084,55.866,211030.0
2023-01-12 14:30:00,58.21,58.34,58.17,58.3,166500.0,55.8564,55.9811,55.818,55.9427,166500.0
2023-01-12 15:00:00,58.28,58.29,58.06,58.17,296840.0,55.9236,55.9332,55.7125,55.818,296840.0
2023-01-12 15:30:00,58.18,58.28,57.94,58.19,1169390.0,55.8276,55.9236,55.5973,55.8372,1169390.0
2023-01-13 09:30:00,57.71,58.06,57.67,57.87,419240.0,55.3766,55.7125,55.3382,55.5301,419240.0
2023-01-13 10:00:00,57.82,58.19,57.82,58.15,257280.0,55.4822,55.8372,55.4822,55.7988,257280.0
2023-01-13 10:30:00,58.15,58.17,57.9,57.93,437880.0,55.7988,55.818,55.5589,55.5877,437880.0
2023-01-13 11:00:00,58.01,58.04,57.81,57.83,804180.0,55.6645,55.6933,55.4726,55.4918,804180.0
2023-01-13 11:30:00,57.83,57.85,57.67,57.84,294530.0,55.4918,55.5109,55.3382,55.5013,294530.0
2023-01-13 12:00:00,57.81,57.9,57.73,57.82,317350.0,55.4726,55.5589,55.3958,55.4822,317350.0
2023-01-13 12:30:00,57.82,57.94,57.77,57.89,296610.0,55.4822,55.5973,55.4342,55.5493,296610.0
2023-01-13 13:00:00,57.9,57.92,57.8,57.85,315800.0,55.5589,55.5781,55.463,55.5109,315800.0
2023-01-13 13:30:00,57.88,57.96,57.82,57.93,323280.0,55.5397,55.6165,55.4822,55.5877,323280.0
2023-01-13 14:00:00,57.91,57.97,57.84,57.91,366410.0,55.5685,55.6261,55.5013,55.5685,366410.0
2023-01-13 14:30:00,57.92,57.94,57.86,57.9,469450.0,55.5781,55.5973,55.5205,55.5589,469450.0
2023-01-13 15:00:00,57.9,57.96,57.86,57.93,747510.0,55.5589,55.6165,55.5205,55.5877,747510.0
2023-01-13 15:30:00,57.94,58.1,57.8,57.91,4450980.0,55.5973,55.7508,55.463,55.5685,4450980.0
2023-01-17 09:30:00,57.49,58.39,57.45,58.26,1437820.0,55.1655,56.0291,55.1271,55.9044,1437820.0
2023-01-17 10:00:00,58.28,58.54,58.12,58.14,567210.0,55.9236,56.173,55.77,55.7892,567210.0
2023-01-17 10:30:00,58.13,58.15,57.75,57.89,381130.0,55.7796,55.7988,55.415,55.5493,381130.0
2023-01-17 11:00:00,57.89,57.94,57.47,57.83,415910.0,55.5493,55.5973,55.1463,55.4918,415910.0
2023-01-17 11:30:00,57.8,57.92,57.75,57.85,188340.0,55.463,55.5781,55.415,55.5109,188340.0
2023-01-17 12:00:00,57.87,57.89,57.66,57.74,223080.0,55.5301,55.5493,55.3286,55.4054,223080.0
2023-01-17 12:30:00,57.73,57.86,57.71,57.73,190830.0,55.3958,55.5205,55.3766,55.3958,190830.0
2023-01-17 13:00:00,57.75,57.9,57.75,57.87,151760.0,55.415,55.5589,55.415,55.5301,151760.0
2023-01-17 13:30:00,57.86,58.08,57.81,58.06,320970.0,55.5205,55.7316,55.4726,55.7125,320970.0
2023-01-17 14:00:00,58.06,58.1,57.84,57.89,292390.0,55.7125,55.7508,55.5013,55.5493,292390.0
2023-01-17 14:30:00,57.95,58.06,57.85,57.88,286310.0,55.6069,55.7125,55.5109,55.5397,286310.0
2023-01-17 15:00:00,57.88,58.0,57.76,57.91,270330.0,55.5397,55.6549,55.4246,55.5685,270330.0
2023-01-17 15:30:00,57.91,58.0,57.84,57.95,1165720.0,55.5685,55.6549,55.5013,55.6069,1165720.0
2023-01-18 09:30:00,58.32,58.7,58.27,58.65,653230.0,55.9619,56.3266,55.914,56.2786,653230.0
2023-01-18 10:00:00,58.67,58.76,58.35,58.56,645980.0,56.2978,56.3841,55.9907,56.1922,645980.0
2023-01-18 10:30:00,58.56,58.56,58.08,58.2,503730.0,56.1922,56.1922,55.7316,55.8468,503730.0
2023-01-18 11:00:00,58.22,58.23,57.79,57.93,310140.0,55.866,55.8756,55.4534,55.5877,310140.0
2023-01-18 11:30:00,57.92,57.95,57.75,57.92,262650.0,55.5781,55.6069,55.415,55.5781,262650.0
2023-01-18 12:00:00,57.95,57.97,57.61,57.7,348160.0,55.6069,55.6261,55.2806,55.367,348160.0
2023-01-18 12:30:00,57.68,57.79,57.61,57.64,241850.0,55.3478,55.4534,55.2806,55.3094,241850.0
2023-01-18 13:00:00,57.63,57.65,57.43,57.57,325390.0,55.2998,55.319,55.1079,55.2423,325390.0
2023-01-18 13:30:00,57.56,57.67,57.41,57.64,289610.0,55.2327,55.3382,55.0887,55.3094,289610.0
2023-01-18 14:00:00,57.65,57.81,57.61,57.81,200340.0,55.319,55.4726,55.2806,55.4726,200340.0
2023-01-18 14:30:00,57.84,57.84,57.5,57.5,268970.0,55.5013,55.5013,55.1751,55.1751,268970.0
2023-01-18 15:00:00,57.5,57.58,57.43,57.51,459620.0,55.1751,55.2519,55.1079,55.1847,459620.0
2023-01-18 15:30:00,57.5,57.52,57.37,57.43,1211690.0,55.1751,55.1943,55.0503,55.1079,1211690.0
2023-01-19 09:30:00,56.95,57.01,56.5,56.69,1769720.0,54.6473,54.7049,54.2155,54.3978,1769720.0
2023-01-19 10:00:00,56.7,56.81,56.46,56.67,539130.0,54.4074,54.513,54.1771,54.3787,539130.0
2023-01-19 10:30:00,56.67,56.76,56.18,56.31,812480.0,54.3787,54.465,53.9085,54.0332,812480.0
2023-01-19 11:00:00,56.34,56.59,56.18,56.25,655120.0,54.062,54.3019,53.9085,53.9756,655120.0
2023-01-19 11:30:00,56.25,56.27,56.03,56.14,534900.0,53.9756,53.9948,53.7645,53.8701,534900.0
2023-01-19 12:00:00,56.18,56.38,56.15,56.2,571970.0,53.9085,54.1004,53.8797,53.9277,571970.0
2023-01-19 12:30:00,56.2,56.3,56.15,56.27,485650.0,53.9277,54.0236,53.8797,53.9948,485650.0
2023-01-19 13:00:00,56.28,56.48,56.23,56.41,392530.0,54.0044,54.1963,53.9564,54.1292,392530.0
2023-01-19 13:30:00,56.42,56.6,56.38,56.51,228320.0,54.1388,54.3115,54.1004,54.2251,228320.0
2023-01-19 14:00:00,56.52,56.83,56.37,56.81,515790.0,54.2347,54.5322,54.0908,54.513,515790.0
2023-01-19 14:30:00,56.81,56.95,56.75,56.77,453870.0,54.513,54.6473,54.4554,54.4746,453870.0
2023-01-19 15:00:00,56.79,56.85,56.65,56.75,302410.0,54.4938,54.5514,54.3595,54.4554,302410.0
2023-01-19 15:30:00,56.74,56.74,56.27,56.3,1439690.0,54.4458,54.4458,53.9948,54.0236,1439690.0
2023-01-20 09:30:00,56.3,56.62,56.05,56.11,2082860.0,54.0236,54.3307,53.7837,53.8413,2082860.0
2023-01-20 10:00:00,56.1,56.31,55.91,56.13,587550.0,53.8317,54.0332,53.6494,53.8605,587550.0
2023-01-20 10:30:00,56.14,56.27,56.13,56.18,376760.0,53.8701,53.9948,53.8605,53.9085,376760.0
2023-01-20 11:00:00,56.15,56.41,56.13,56.41,465690.0,53.8797,54.1292,53.8605,54.1292,465690.0
2023-01-20 11:30:00,56.41,56.46,56.18,56.21,382960.0,54.1292,54.1771,53.9085,53.9373,382960.0
2023-01-20 12:00:00,56.22,56.34,56.2,56.3,224310.0,53.9468,54.062,53.9277,54.0236,224310.0
2023-01-20 12:30:00,56.3,56.39,56.26,56.3,235170.0,54.0236,54.11,53.9852,54.0236,235170.0
2023-01-20 13:00:00,56.31,56.42,56.2,56.26,285110.0,54.0332,54.1388,53.9277,53.9852,285110.0
2023-01-20 13:30:00,56.27,56.62,56.27,56.61,369660.0,53.9948,54.3307,53.9948,54.3211,369660.0
2023-01-20 14:00:00,56.62,56.76,56.6,56.73,388220.0,54.3307,54.465,54.3115,54.4362,388220.0
2023-01-20 14:30:00,56.76,56.82,56.6,56.71,321820.0,54.465,54.5226,54.3115,54.417,321820.0
2023-01-20 15:00:00,56.72,56.98,56.72,56.93,635390.0,54.4266,54.6761,54.4266,54.6281,635390.0
2023-01-20 15:30:00,56.89,57.14,56.79,57.08,2097790.0,54.5898,54.8296,54.4938,54.7721,2097790.0
2023-01-23 09:30:00,57.19,57.62,56.98,57.47,799850.0,54.8776,55.2902,54.6761,55.1463,799850.0
2023-01-23 10:00:00,57.47,57.54,57.14,57.35,738100.0,55.1463,55.2135,54.8296,55.0312,738100.0
2023-01-23 10:30:00,57.37,57.72,57.37,57.7,536250.0,55.0503,55.3862,55.0503,55.367,536250.0
2023-01-23 11:00:00,57.68,58.15,57.68,57.89,626450.0,55.3478,55.7988,55.3478,55.5493,626450.0
2023-01-23 11:30:00,57.88,58.06,57.73,57.98,527140.0,55.5397,55.7125,55.3958,55.6357,527140.0
2023-01-23 12:00:00,57.97,57.98,57.68,57.84,432820.0,55.6261,55.6357,55.3478,55.5013,432820.0
2023-01-23 12:30:00,57.84,58.2,57.82,58.18,652480.0,55.5013,55.8468,55.4822,55.8276,652480.0
2023-01-23 13:00:00,58.15,58.29,58.11,58.24,413520.0,55.7988,55.9332,55.7604,55.8852,413520.0
2023-01-23 13:30:00,58.28,58.48,58.26,58.3,432200.0,55.9236,56.1155,55.9044,55.9427,432200.0
2023-01-23 14:00:00,58.29,58.29,58.0,58.02,400490.0,55.9332,55.9332,55.6549,55.6741,400490.0
2023-01-23 14:30:00,58.01,58.05,57.56,57.76,374610.0,55.6645,55.7029,55.2327,55.4246,374610.0
2023-01-23 15:00:00,57.75,57.93,57.69,57.88,662140.0,55.415,55.5877,55.3574,55.5397,662140.0
2023-01-23 15:30:00,57.9,58.2,57.84,58.16,2256880.0,55.5589,55.8468,55.5013,55.8084,2256880.0
2023-01-24 09:30:00,57.84,58.43,57.56,58.03,791390.0,55.5013,56.0675,55.2327,55.6837,791390.0
2023-01-24 10:00:00,58.08,58.4,57.97,58.39,496390.0,55.7316,56.0387,55.6261,56.0291,496390.0
2023-01-24 10:30:00,58.35,58.67,58.24,58.56,329360.0,55.9907,56.2978,55.8852,56.1922,329360.0
2023-01-24 11:00:00,58.57,58.57,58.36,58.46,287150.0,56.2018,56.2018,56.0003,56.0963,287150.0
2023-01-24 11:30:00,58.45,58.48,58.31,58.43,208130.0,56.0867,56.1155,55.9523,56.0675,208130.0
2023-01-24 12:00:00,58.41,58.55,58.31,58.49,190500.0,56.0483,56.1826,55.9523,56.1251,190500.0
2023-01-24 12:30:00,58.48,58.48,58.26,58.26,116400.0,56.1155,56.1155,55.9044,55.9044,116400.0
2023-01-24 13:00:00,58.25,58.39,58.15,58.35,169290.0,55.8948,56.0291,55.7988,55.9907,169290.0
2023-01-24 13:30:00,58.37,58.47,58.34,58.42,241370.0,56.0099,56.1059,55.9811,56.0579,241370.0
2023-01-24 14:00:00,58.38,58.38,58.27,58.35,263960.0,56.0195,56.0195,55.914,55.9907,263960.0
2023-01-24 14:30:00,58.34,58.49,58.34,58.48,312990.0,55.9811,56.1251,55.9811,56.1155,312990.0
2023-01-24 15:00:00,58.48,58.57,58.41,58.46,375690.0,56.1155,56.2018,56.0483,56.0963,375690.0
2023-01-24 15:30:00,58.47,58.54,58.2,58.52,1520800.0,56.1059,56.173,55.8468,56.1539,1520800.0
2023-01-25 09:30:00,57.8,57.96,57.68,57.8,649170.0,55.463,55.6165,55.3478,55.463,649170.0
2023-01-25 10:00:00,57.82,58.23,57.6,57.76,914210.0,55.4822,55.8756,55.271,55.4246,914210.0
2023-01-25 10:30:00,57.79,58.0,57.63,57.99,403550.0,55.4534,55.6549,55.2998,55.6453,403550.0
2023-01-25 11:00:00,57.95,58.3,57.84,58.17,268570.0,55.6069,55.9427,55.5013,55.818,268570.0
2023-01-25 11:30:00,58.18,58.38,58.1,58.25,267820.0,55.8276,56.0195,55.7508,55.8948,267820.0
2023-01-25 12:00:00,58.21,58.24,58.06,58.07,233410.0,55.8564,55.8852,55.7125,55.722,233410.0
2023-01-25 12:30:00,58.07,58.24,58.05,58.13,197400.0,55.722,55.8852,55.7029,55.7796,197400.0
2023-01-25 13:00:00,58.14,58.48,58.12,58.48,156850.0,55.7892,56.1155,55.77,56.1155,156850.0
2023-01-25 13:30:00,58.47,58.54,58.35,58.45,206400.0,56.1059,56.173,55.9907,56.0867,206400.0
2023-01-25 14:00:00,58.48,58.62,58.32,58.39,261920.0,56.1155,56.2498,55.9619,56.0291,261920.0
2023-01-25 14:30:00,58.38,58.48,58.29,58.44,236440.0,56.0195,56.1155,55.9332,56.0771,236440.0
2023-01-25 15:00:00,58.44,58.7,58.44,58.6,447000.0,56.0771,56.3266,56.0771,56.2306,447000.0
2023-01-25 15:30:00,58.61,58.67,58.43,58.57,1064960.0,56.2402,56.2978,56.0675,56.2018,1064960.0
2023-01-26 09:30:00,59.0,59.32,58.79,59.0,1597260.0,56.6144,56.9215,56.4129,56.6144,1597260.0
2023-01-26 10:00:00,59.0,59.37,58.87,59.21,746630.0,56.6144,56.9695,56.4897,56.816,746630.0
2023-01-26 10:30:00,59.17,59.29,58.68,58.71,349640.0,56.7776,56.8927,56.3074,56.3362,349640.0
2023-01-26 11:00:00,58.68,58.98,58.63,58.83,253430.0,56.3074,56.5953,56.2594,56.4513,253430.0
2023-01-26 11:30:00,58.84,59.0,58.78,58.96,377590.0,56.4609,56.6144,56.4033,56.5761,377590.0
2023-01-26 12:00:00,58.98,59.5,58.93,59.45,953150.0,56.5953,57.0942,56.5473,57.0462,953150.0
2023-01-26 12:30:00,59.45,60.06,59.34,59.43,2852090.0,57.0462,57.6316,56.9407,57.0271,2852090.0
2023-01-26 13:00:00,59.44,59.48,59.1,59.32,476150.0,57.0367,57.075,56.7104,56.9215,476150.0
2023-01-26 13:30:00,59.32,59.45,59.27,59.3,239050.0,56.9215,57.0462,56.8735,56.9023,239050.0
2023-01-26 14:00:00,59.3,59.3,59.16,59.19,304890.0,56.9023,56.9023,56.768,56.7968,304890.0
2023-01-26 14:30:00,59.2,59.4,59.19,59.39,314110.0,56.8064,56.9983,56.7968,56.9887,314110.0
2023-01-26 15:00:00,59.38,59.82,59.38,59.81,629970.0,56.9791,57.4013,56.9791,57.3917,629970.0
2023-01-26 15:30:00,59.79,59.9,59.64,59.87,2085310.0,57.3725,57.4781,57.2286,57.4493,2085310.0
2023-01-27 09:30:00,59.25,59.77,59.12,59.56,767130.0,56.8543,57.3533,56.7296,57.1518,767130.0
2023-01-27 10:00:00,59.61,59.93,59.41,59.59,551890.0,57.1998,57.5068,57.0079,57.1806,551890.0
2023-01-27 10:30:00,59.57,59.64,59.2,59.31,416280.0,57.1614,57.2286,56.8064,56.9119,416280.0
2023-01-27 11:00:00,59.26,59.45,59.2,59.38,237050.0,56.8639,57.0462,56.8064,56.9791,237050.0
2023-01-27 11:30:00,59.42,59.52,59.39,59.42,252830.0,57.0175,57.1134,56.9887,57.0175,252830.0
2023-01-27 12:00:00,59.43,59.5,59.29,59.35,317380.0,57.0271,57.0942,56.8927,56.9503,317380.0
2023-01-27 12:30:00,59.32,59.52,59.3,59.44,318200.0,56.9215,57.1134,56.9023,57.0367,318200.0
2023-01-27 13:00:00,59.43,59.43,59.27,59.33,221580.0,57.0271,57.0271,56.8735,56.9311,221580.0
2023-01-27 13:30:00,59.35,59.55,59.35,59.46,375090.0,56.9503,57.1422,56.9503,57.0558,375090.0
2023-01-27 14:00:00,59.45,59.62,59.43,59.51,516970.0,57.0462,57.2094,57.0271,57.1038,516970.0
2023-01-27 14:30:00,59.49,59.62,59.49,59.5,305110.0,57.0846,57.2094,57.0846,57.0942,305110.0
2023-01-27 15:00:00,59.5,59.73,59.49,59.59,712090.0,57.0942,57.3149,57.0846,57.1806,712090.0
2023-01-27 15:30:00,59.6,59.68,59.02,59.09,3228980.0,57.1902,57.2669,56.6336,56.7008,3228980.0
2023-01-30 09:30:00,58.3,58.96,58.15,58.81,559840.0,55.9427,56.5761,55.7988,56.4321,559840.0
2023-01-30 10:00:00,58.79,58.91,58.52,58.67,391390.0,56.4129,56.5281,56.1539,56.2978,391390.0
2023-01-30 10:30:00,58.66,58.68,58.36,58.64,377160.0,56.2882,56.3074,56.0003,56.269,377160.0
2023-01-30 11:00:00,58.61,58.79,58.51,58.7,288410.0,56.2402,56.4129,56.1443,56.3266,288410.0
2023-01-30 11:30:00,58.7,58.75,58.53,58.69,200130.0,56.3266,56.3746,56.1634,56.317,200130.0
2023-01-30 12:00:00,58.69,58.77,58.59,58.66,159580.0,56.317,56.3937,56.221,56.2882,159580.0
2023-01-30 12:30:00,58.67,58.71,58.44,58.46,164200.0,56.2978,56.3362,56.0771,56.0963,164200.0
2023-01-30 13:00:00,58.46,58.65,58.42,58.54,170370.0,56.0963,56.2786,56.0579,56.173,170370.0
2023-01-30 13:30:00,58.53,58.55,58.41,58.47,207670.0,56.1634,56.1826,56.0483,56.1059,207670.0
2023-01-30 14:00:00,58.49,58.59,58.28,58.28,384630.0,56.1251,56.221,55.9236,55.9236,384630.0
2023-01-30 14:30:00,58.27,58.34,58.23,58.29,423610.0,55.914,55.9811,55.8756,55.9332,423610.0
2023-01-30 15:00:00,58.32,58.35,57.98,58.01,561410.0,55.9619,55.9907,55.6357,55.6645,561410.0
2023-01-30 15:30:00,57.98,58.3,57.98,58.11,1598900.0,55.6357,55.9427,55.6357,55.7604,1598900.0
2023-01-31 09:30:00,58.21,58.71,58.08,58.46,866200.0,55.8564,56.3362,55.7316,56.0963,866200.0
2023-01-31 10:00:00,58.45,58.72,58.29,58.64,1020660.0,56.0867,56.3458,55.9332,56.269,1020660.0
2023-01-31 10:30:00,58.64,58.7,58.47,58.56,723260.0,56.269,56.3266,56.1059,56.1922,723260.0
2023-01-31 11:00:00,58.58,58.67,58.5,58.57,520830.0,56.2114,56.2978,56.1347,56.2018,520830.0
2023-01-31 11:30:00,58.55,58.58,58.38,58.5,325670.0,56.1826,56.2114,56.0195,56.1347,325670.0
2023-01-31 12:00:00,58.5,58.6,58.38,58.5,256680.0,56.1347,56.2306,56.0195,56.1347,256680.0
2023-01-31 12:30:00,58.5,58.57,58.49,58.5,330480.0,56.1347,56.2018,56.1251,56.1347,330480.0
2023-01-31 13:00:00,58.5,58.55,58.41,58.49,485750.0,56.1347,56.1826,56.0483,56.1251,485750.0
2023-01-31 13:30:00,58.51,58.54,58.42,58.44,433300.0,56.1443,56.173,56.0579,56.0771,433300.0
2023-01-31 14:00:00,58.44,58.47,58.33,58.37,432200.0,56.0771,56.1059,55.9715,56.0099,432200.0
2023-01-31 14:30:00,58.38,58.42,58.3,58.31,721800.0,56.0195,56.0579,55.9427,55.9523,721800.0
2023-01-31 15:00:00,58.31,58.44,58.18,58.19,960120.0,55.9523,56.0771,55.8276,55.8372,960120.0
2023-01-31 15:30:00,58.19,58.53,58.07,58.53,3302040.0,55.8372,56.1634,55.722,56.1634,3302040.0
2023-02-01 09:30:00,58.36,59.33,58.27,59.25,910070.0,56.0003,56.9311,55.914,56.8543,910070.0
2023-02-01 10:00:00,59.2,59.35,59.03,59.24,460160.0,56.8064,56.9503,56.6432,56.8447,460160.0
2023-02-01 10:30:00,59.25,59.43,58.91,58.94,525160.0,56.8543,57.0271,56.5281,56.5569,525160.0
2023-02-01 11:00:00,58.9,59.19,58.83,59.09,278550.0,56.5185,56.7968,56.4513,56.7008,278550.0
2023-02-01 11:30:00,59.1,59.15,58.94,58.96,218370.0,56.7104,56.7584,56.5569,56.5761,218370.0
2023-02-01 12:00:00,58.97,58.98,58.77,58.9,255840.0,56.5857,56.5953,56.3937,56.5185,255840.0
2023-02-01 12:30:00,58.9,59.08,58.9,59.02,346150.0,56.5185,56.6912,56.5185,56.6336,346150.0
2023-02-01 13:00:00,59.02,59.12,58.97,59.08,294330.0,56.6336,56.7296,56.5857,56.6912,294330.0
2023-02-01 13:30:00,59.08,59.12,58.82,58.95,368810.0,56.6912,56.7296,56.4417,56.5665,368810.0
2023-02-01 14:00:00,58.88,59.14,58.6,58.89,372650.0,56.4993,56.7488,56.2306,56.5089,372650.0
2023-02-01 14:30:00,58.9,60.06,58.52,59.89,993850.0,56.5185,57.6316,56.1539,57.4685,993850.0
2023-02-01 15:00:00,59.92,60.47,59.91,60.46,1004580.0,57.4972,58.025,57.4876,58.0154,1004580.0
2023-02-01 15:30:00,60.46,60.83,60.04,60.31,3138790.0,58.0154,58.3705,57.6124,57.8715,3138790.0
2023-02-02 09:30:00,60.67,60.89,60.07,60.07,1863370.0,58.2169,58.428,57.6412,57.6412,1863370.0
2023-02-02 10:00:00,60.04,60.48,59.98,60.39,787780.0,57.6124,58.0346,57.5548,57.9482,787780.0
2023-02-02 10:30:00,60.38,60.69,60.31,60.38,452990.0,57.9386,58.2361,57.8715,57.9386,452990.0
2023-02-02 11:00:00,60.42,60.95,60.38,60.81,645710.0,57.977,58.4856,57.9386,58.3513,645710.0
2023-02-02 11:30:00,60.81,60.95,60.75,60.82,391040.0,58.3513,58.4856,58.2937,58.3609,391040.0
2023-02-02 12:00:00,60.84,61.04,60.74,60.96,620000.0,58.38,58.572,58.2841,58.4952,620000.0
2023-02-02 12:30:00,60.96,61.09,60.89,61.02,240700.0,58.4952,58.6199,58.428,58.5528,240700.0
2023-02-02 13:00:00,61.02,61.09,60.92,60.98,173300.0,58.5528,58.6199,58.4568,58.5144,173300.0
2023-02-02 13:30:00,60.97,61.31,60.96,61.29,292860.0,58.5048,58.831,58.4952,58.8119,292860.0
2023-02-02 14:00:00,61.29,61.31,60.92,60.92,319400.0,58.8119,58.831,58.4568,58.4568,319400.0
2023-02-02 14:30:00,60.94,60.96,60.35,60.38,734310.0,58.476,58.4952,57.9099,57.9386,734310.0
2023-02-02 15:00:00,60.36,60.59,60.32,60.42,1137550.0,57.9195,58.1402,57.8811,57.977,1137550.0
2023-02-02 15:30:00,60.42,60.65,60.24,60.58,3812350.0,57.977,58.1977,57.8043,58.1306,3812350.0
2023-02-03 09:30:00,59.8,60.33,59.63,60.12,1154350.0,57.3821,57.8907,57.219,57.6892,1154350.0
2023-02-03 10:00:00,60.16,60.62,59.92,60.47,453320.0,57.7275,58.1689,57.4972,58.025,453320.0
2023-02-03 10:30:00,60.47,60.78,60.46,60.6,309480.0,58.025,58.3225,58.0154,58.1498,309480.0
2023-02-03 11:00:00,60.62,60.76,60.57,60.71,232550.0,58.1689,58.3033,58.121,58.2553,232550.0
2023-02-03 11:30:00,60.75,60.8,60.18,60.21,528150.0,58.2937,58.3417,57.7467,57.7755,528150.0
2023-02-03 12:00:00,60.22,60.47,60.19,60.41,304620.0,57.7851,58.025,57.7563,57.9674,304620.0
2023-02-03 12:30:00,60.39,60.51,59.96,59.98,297770.0,57.9482,58.0634,57.5356,57.5548,297770.0
2023-02-03 13:00:00,59.98,60.05,59.77,59.94,389520.0,57.5548,57.622,57.3533,57.5164,389520.0
2023-02-03 13:30:00,59.91,59.98,59.72,59.86,282060.0,57.4876,57.5548,57.3053,57.4397,282060.0
2023-02-03 14:00:00,59.85,59.99,59.76,59.9,368220.0,57.4301,57.5644,57.3437,57.4781,368220.0
2023-02-03 14:30:00,59.9,60.0,59.73,59.79,391230.0,57.4781,57.574,57.3149,57.3725,391230.0
2023-02-03 15:00:00,59.78,59.8,59.63,59.73,676900.0,57.3629,57.3821,57.219,57.3149,676900.0
2023-02-03 15:30:00,59.73,59.84,59.64,59.76,1438620.0,57.3149,57.4205,57.2286,57.3437,1438620.0
2023-02-06 09:30:00,59.33,59.6,59.23,59.59,589800.0,56.9311,57.1902,56.8351,57.1806,589800.0
2023-02-06 10:00:00,59.55,59.88,59.4,59.51,500820.0,57.1422,57.4589,56.9983,57.1038,500820.0
2023-02-06 10:30:00,59.51,60.09,59.41,60.0,508240.0,57.1038,57.6604,57.0079,57.574,508240.0
2023-02-06 11:00:00,60.0,60.25,59.97,60.14,434250.0,57.574,57.8139,57.5452,57.7083,434250.0
2023-02-06 11:30:00,60.17,60.23,59.97,60.02,358790.0,57.7371,57.7947,57.5452,57.5932,358790.0
2023-02-06 12:00:00,60.01,60.15,59.96,60.12,332010.0,57.5836,57.7179,57.5356,57.6892,332010.0
2023-02-06 12:30:00,60.11,60.32,60.09,60.15,312000.0,57.6796,57.8811,57.6604,57.7179,312000.0
2023-02-06 13:00:00,60.15,60.16,59.84,59.94,161000.0,57.7179,57.7275,57.4205,57.5164,161000.0
2023-02-06 13:30:00,59.91,60.05,59.91,60.02,1360430.0,57.4876,57.622,57.4876,57.5932,1360430.0
2023-02-06 14:00:00,60.02,60.29,60.02,60.22,430480.0,57.5932,57.8523,57.5932,57.7851,430480.0
2023-02-06 14:30:00,60.21,60.26,60.15,60.24,789820.0,57.7755,57.8235,57.7179,57.8043,789820.0
2023-02-06 15:00:00,60.24,60.26,59.99,60.02,740510.0,57.8043,57.8235,57.5644,57.5932,740510.0
2023-02-06 15:30:00,60.02,60.22,59.96,60.13,2129940.0,57.5932,57.7851,57.5356,57.6988,2129940.0
2023-02-07 09:30:00,60.31,60.76,60.04,60.4,1022950.0,57.8715,58.3033,57.6124,57.9578,1022950.0
2023-02-07 10:00:00,60.39,60.47,60.01,60.01,704170.0,57.9482,58.025,57.5836,57.5836,704170.0
2023-02-07 10:30:00,60.01,60.22,59.97,60.15,386440.0,57.5836,57.7851,57.5452,57.7179,386440.0
2023-02-07 11:00:00,60.14,60.5,60.14,60.33,290330.0,57.7083,58.0538,57.7083,57.8907,290330.0
2023-02-07 11:30:00,60.37,60.51,60.33,60.4,286470.0,57.929,58.0634,57.8907,57.9578,286470.0
2023-02-07 12:00:00,60.45,60.61,60.35,60.4,292430.0,58.0058,58.1593,57.9099,57.9578,292430.0
2023-02-07 12:30:00,60.38,61.57,60.38,61.33,759190.0,57.9386,59.0805,57.9386,58.8502,759190.0
2023-02-07 13:00:00,61.35,61.42,60.61,60.64,457360.0,58.8694,58.9366,58.1593,58.1881,457360.0
2023-02-07 13:30:00,60.5,60.57,60.14,60.47,592260.0,58.0538,58.121,57.7083,58.025,592260.0
2023-02-07 14:00:00,60.51,61.13,60.51,60.99,407200.0,58.0634,58.6583,58.0634,58.524,407200.0
2023-02-07 14:30:00,61.01,61.28,60.97,61.15,348020.0,58.5432,58.8023,58.5048,58.6775,348020.0
2023-02-07 15:00:00,61.17,61.42,60.98,61.39,863500.0,58.6967,58.9366,58.5144,58.9078,863500.0
2023-02-07 15:30:00,61.38,61.7,61.28,61.42,2575920.0,58.8982,59.2053,58.8023,58.9366,2575920.0
2023-02-08 09:30:00,60.61,60.94,60.48,60.7,944090.0,58.1593,58.476,58.0346,58.2457,944090.0
2023-02-08 10:00:00,60.62,61.02,60.55,60.93,575260.0,58.1689,58.5528,58.1018,58.4664,575260.0
2023-02-08 10:30:00,60.92,60.93,60.55,60.59,274130.0,58.4568,58.4664,58.1018,58.1402,274130.0
2023-02-08 11:00:00,60.58,60.73,60.31,60.41,243420.0,58.1306,58.2745,57.8715,57.9674,243420.0
2023-02-08 11:30:00,60.4,60.59,60.23,60.58,488250.0,57.9578,58.1402,57.7947,58.1306,488250.0
2023-02-08 12:00:00,60.58,60.63,60.45,60.6,199620.0,58.1306,58.1785,58.0058,58.1498,199620.0
2023-02-08 12:30:00,60.67,60.69,60.44,60.59,159490.0,58.2169,58.2361,57.9962,58.1402,159490.0
2023-02-08 13:00:00,60.58,60.65,60.43,60.48,185460.0,58.1306,58.1977,57.9866,58.0346,185460.0
2023-02-08 13:30:00,60.49,60.49,60.25,60.29,173310.0,58.0442,58.0442,57.8139,57.8523,173310.0
2023-02-08 14:00:00,60.33,60.5,60.23,60.37,209380.0,57.8907,58.0538,57.7947,57.929,209380.0
2023-02-08 14:30:00,60.42,60.44,60.26,60.31,266050.0,57.977,57.9962,57.8235,57.8715,266050.0
2023-02-08 15:00:00,60.34,60.34,60.06,60.23,429130.0,57.9003,57.9003,57.6316,57.7947,429130.0
2023-02-08 15:30:00,60.21,60.35,60.13,60.17,1278510.0,57.7755,57.9099,57.6988,57.7371,1278510.0
2023-02-09 09:30:00,61.26,61.39,61.01,61.3,683650.0,58.7831,58.9078,58.5432,58.8214,683650.0
2023-02-09 10:00:00,61.33,61.49,61.06,61.18,435730.0,58.8502,59.0038,58.5912,58.7063,435730.0
2023-02-09 10:30:00,61.12,61.42,61.1,61.4,337160.0,58.6487,58.9366,58.6295,58.9174,337160.0
2023-02-09 11:00:00,61.39,61.4,60.95,61.01,865150.0,58.9078,58.9174,58.4856,58.5432,865150.0
2023-02-09 11:30:00,60.99,61.13,60.78,60.9,533060.0,58.524,58.6583,58.3225,58.4376,533060.0
2023-02-09 12:00:00,60.9,60.99,60.85,60.86,422530.0,58.4376,58.524,58.3896,58.3992,422530.0
2023-02-09 12:30:00,60.83,60.84,60.4,60.56,699870.0,58.3705,58.38,57.9578,58.1114,699870.0
2023-02-09 13:00:00,60.56,60.63,60.45,60.57,370690.0,58.1114,58.1785,58.0058,58.121,370690.0
2023-02-09 13:30:00,60.51,60.68,60.33,60.37,262110.0,58.0634,58.2265,57.8907,57.929,262110.0
2023-02-09 14:00:00,60.37,60.47,60.12,60.12,305520.0,57.929,58.025,57.6892,57.6892,305520.0
2023-02-09 14:30:00,60.13,60.18,60.01,60.05,488100.0,57.6988,57.7467,57.5836,57.622,488100.0
2023-02-09 15:00:00,60.06,60.06,59.67,59.71,608420.0,57.6316,57.6316,57.2574,57.2957,608420.0
2023-02-09 15:30:00,59.71,60.04,59.55,59.9,2480720.0,57.2957,57.6124,57.1422,57.4781,2480720.0
2023-02-10 09:30:00,59.63,59.85,59.14,59.43,1113010.0,57.219,57.4301,56.7488,57.0271,1113010.0
2023-02-10 10:00:00,59.55,59.62,59.25,59.5,1193420.0,57.1422,57.2094,56.8543,57.0942,1193420.0
2023-02-10 10:30:00,59.5,59.6,59.29,59.38,965050.0,57.0942,57.1902,56.8927,56.9791,965050.0
2023-02-10 11:00:00,59.38,59.58,59.35,59.5,635260.0,56.9791,57.171,56.9503,57.0942,635260.0
2023-02-10 11:30:00,59.48,59.51,59.16,59.19,607850.0,57.075,57.1038,56.768,56.7968,607850.0
2023-02-10 12:00:00,59.21,59.37,58.96,58.99,641250.0,56.816,56.9695,56.5761,56.6048,641250.0
2023-02-10 12:30:00,59.1,59.25,59.1,59.25,524870.0,56.7104,56.8543,56.7104,56.8543,524870.0
2023-02-10 13:00:00,59.25,59.52,59.18,59.45,391720.0,56.8543,57.1134,56.7872,57.0462,391720.0
2023-02-10 13:30:00,59.41,59.44,59.18,59.19,383190.0,57.0079,57.0367,56.7872,56.7968,383190.0
2023-02-10 14:00:00,59.21,59.31,59.17,59.26,274280.0,56.816,56.9119,56.7776,56.8639,274280.0
2023-02-10 14:30:00,59.24,59.4,59.19,59.3,473570.0,56.8447,56.9983,56.7968,56.9023,473570.0
2023-02-10 15:00:00,59.3,59.46,59.27,59.37,869820.0,56.9023,57.0558,56.8735,56.9695,869820.0
2023-02-10 15:30:00,59.37,59.55,59.32,59.33,2286170.0,56.9695,57.1422,56.9215,56.9311,2286170.0
2023-02-13 09:30:00,59.5,59.64,59.35,59.59,1468790.0,57.0942,57.2286,56.9503,57.1806,1468790.0
2023-02-13 10:00:00,59.59,59.69,59.45,59.65,808190.0,57.1806,57.2765,57.0462,57.2382,808190.0
2023-02-13 10:30:00,59.67,59.8,59.6,59.77,720670.0,57.2574,57.3821,57.1902,57.3533,720670.0
2023-02-13 11:00:00,59.78,59.86,59.73,59.79,649510.0,57.3629,57.4397,57.3149,57.3725,649510.0
2023-02-13 11:30:00,59.78,59.87,59.58,59.73,322100.0,57.3629,57.4493,57.171,57.3149,322100.0
2023-02-13 12:00:00,59.73,59.86,59.72,59.8,417670.0,57.3149,57.4397,57.3053,57.3821,417670.0
2023-02-13 12:30:00,59.81,59.83,59.77,59.79,292490.0,57.3917,57.4109,57.3533,57.3725,292490.0
2023-02-13 13:00:00,59.77,59.85,59.65,59.81,338490.0,57.3533,57.4301,57.2382,57.3917,338490.0
2023-02-13 13:30:00,59.82,59.91,59.74,59.9,382640.0,57.4013,57.4876,57.3245,57.4781,382640.0
2023-02-13 14:00:00,59.91,59.93,59.79,59.81,369450.0,57.4876,57.5068,57.3725,57.3917,369450.0
2023-02-13 14:30:00,59.81,59.87,59.68,59.87,310740.0,57.3917,57.4493,57.2669,57.4493,310740.0
2023-02-13 15:00:00,59.86,59.99,59.76,59.89,625810.0,57.4397,57.5644,57.3437,57.4685,625810.0
2023-02-13 15:30:00,59.89,60.15,59.8,60.13,1787950.0,57.4685,57.7179,57.3821,57.6988,1787950.0
2023-02-14 09:30:00,59.41,60.07,59.33,59.96,1486510.0,57.0079,57.6412,56.9311,57.5356,1486510.0
2023-02-14 10:00:00,59.97,60.56,59.96,60.25,1326170.0,57.5452,58.1114,57.5356,57.8139,1326170.0
2023-02-14 10:30:00,60.3,60.39,59.41,59.57,432240.0,57.8619,57.9482,57.0079,57.1614,432240.0
2023-02-14 11:00:00,59.58,59.94,59.5,59.55,451540.0,57.171,57.5164,57.0942,57.1422,451540.0
2023-02-14 11:30:00,59.49,59.58,59.33,59.58,361910.0,57.0846,57.171,56.9311,57.171,361910.0
2023-02-14 12:00:00,59.54,59.84,59.54,59.75,288610.0,57.1326,57.4205,57.1326,57.3341,288610.0
2023-02-14 12:30:00,59.73,59.88,59.68,59.83,349000.0,57.3149,57.4589,57.2669,57.4109,349000.0
2023-02-14 13:00:00,59.84,60.31,59.83,60.16,340630.0,57.4205,57.8715,57.4109,57.7275,340630.0
2023-02-14 13:30:00,60.17,60.2,59.98,60.08,450230.0,57.7371,57.7659,57.5548,57.6508,450230.0
2023-02-14 14:00:00,60.06,60.23,59.92,60.07,311000.0,57.6316,57.7947,57.4972,57.6412,311000.0
2023-02-14 14:30:00,60.08,60.29,60.08,60.22,346770.0,57.6508,57.8523,57.6508,57.7851,346770.0
2023-02-14 15:00:00,60.24,60.28,60.1,60.22,410890.0,57.8043,57.8427,57.67,57.7851,410890.0
2023-02-14 15:30:00,60.21,60.45,60.16,60.2,1314530.0,57.7755,58.0058,57.7275,57.7659,1314530.0
2023-02-15 09:30:00,59.89,60.24,59.83,59.91,822170.0,57.4685,57.8043,57.4109,57.4876,822170.0
2023-02-15 10:00:00,59.89,60.0,59.67,59.98,804960.0,57.4685,57.574,57.2574,57.5548,804960.0
2023-02-15 10:30:00,59.95,60.02,59.81,59.83,272020.0,57.526,57.5932,57.3917,57.4109,272020.0
2023-02-15 11:00:00,59.82,60.12,59.8,60.12,249590.0,57.4013,57.6892,57.3821,57.6892,249590.0
2023-02-15 11:30:00,60.1,60.4,60.01,60.26,311740.0,57.67,57.9578,57.5836,57.8235,311740.0
2023-02-15 12:00:00,60.26,60.27,60.04,60.07,221580.0,57.8235,57.8331,57.6124,57.6412,221580.0
2023-02-15 12:30:00,60.07,60.18,59.97,60.13,271410.0,57.6412,57.7467,57.5452,57.6988,271410.0
2023-02-15 13:00:00,60.16,60.35,60.12,60.34,208620.0,57.7275,57.9099,57.6892,57.9003,208620.0
2023-02-15 13:30:00,60.36,60.53,60.32,60.45,235620.0,57.9195,58.0826,57.8811,58.0058,235620.0
2023-02-15 14:00:00,60.46,60.55,60.41,60.49,239460.0,58.0154,58.1018,57.9674,58.0442,239460.0
2023-02-15 14:30:00,60.51,60.64,60.43,60.45,305550.0,58.0634,58.1881,57.9866,58.0058,305550.0
2023-02-15 15:00:00,60.47,60.56,60.33,60.4,242430.0,58.025,58.1114,57.8907,57.9578,242430.0
2023-02-15 15:30:00,60.42,60.83,60.4,60.8,1068770.0,57.977,58.3705,57.9578,58.3417,1068770.0
2023-02-16 09:30:00,60.08,60.56,59.96,60.39,835450.0,57.6508,58.1114,57.5356,57.9482,835450.0
2023-02-16 10:00:00,60.35,60.5,60.23,60.47,491960.0,57.9099,58.0538,57.7947,58.025,491960.0
2023-02-16 10:30:00,60.51,60.7,60.48,60.65,328780.0,58.0634,58.2457,58.0346,58.1977,328780.0
2023-02-16 11:00:00,60.65,60.79,60.43,60.62,374650.0,58.1977,58.3321,57.9866,58.1689,374650.0
2023-02-16 11:30:00,60.59,60.79,60.56,60.62,381090.0,58.1402,58.3321,58.1114,58.1689,381090.0
2023-02-16 12:00:00,60.64,60.69,60.46,60.64,198450.0,58.1881,58.2361,58.0154,58.1881,198450.0
2023-02-16 12:30:00,60.64,60.71,60.58,60.61,225880.0,58.1881,58.2553,58.1306,58.1593,225880.0
2023-02-16 13:00:00,60.64,60.71,60.52,60.56,199700.0,58.1881,58.2553,58.073,58.1114,199700.0
2023-02-16 13:30:00,60.53,60.73,60.52,60.68,231070.0,58.0826,58.2745,58.073,58.2265,231070.0
2023-02-16 14:00:00,60.71,60.77,60.58,60.69,262200.0,58.2553,58.3129,58.1306,58.2361,262200.0
2023-02-16 14:30:00,60.68,60.89,60.68,60.73,364760.0,58.2265,58.428,58.2265,58.2745,364760.0
2023-02-16 15:00:00,60.74,60.74,60.23,60.24,572780.0,58.2841,58.2841,57.7947,57.8043,572780.0
2023-02-16 15:30:00,60.23,60.32,59.97,60.03,1463590.0,57.7947,57.8811,57.5452,57.6028,1463590.0
2023-02-17 09:30:00,59.94,60.0,59.46,59.58,1237020.0,57.5164,57.574,57.0558,57.171,1237020.0
2023-02-17 10:00:00,59.57,60.05,59.57,59.8,450140.0,57.1614,57.622,57.1614,57.3821,450140.0
2023-02-17 10:30:00,59.8,60.09,59.7,59.73,332400.0,57.3821,57.6604,57.2861,57.3149,332400.0
2023-02-17 11:00:00,59.71,59.86,59.54,59.54,319920.0,57.2957,57.4397,57.1326,57.1326,319920.0
2023-02-17 11:30:00,59.55,59.77,59.48,59.57,383710.0,57.1422,57.3533,57.075,57.1614,383710.0
2023-02-17 12:00:00,59.58,59.7,59.5,59.55,146960.0,57.171,57.2861,57.0942,57.1422,146960.0
2023-02-17 12:30:00,59.53,59.53,59.25,59.35,298550.0,57.123,57.123,56.8543,56.9503,298550.0
2023-02-17 13:00:00,59.35,59.47,59.28,59.3,215450.0,56.9503,57.0654,56.8831,56.9023,215450.0
2023-02-17 13:30:00,59.29,59.48,59.29,59.44,231100.0,56.8927,57.075,56.8927,57.0367,231100.0
2023-02-17 14:00:00,59.42,59.65,59.41,59.61,281810.0,57.0175,57.2382,57.0079,57.1998,281810.0
2023-02-17 14:30:00,59.63,59.75,59.56,59.72,321660.0,57.219,57.3341,57.1518,57.3053,321660.0
2023-02-17 15:00:00,59.76,59.84,59.61,59.61,257550.0,57.3437,57.4205,57.1998,57.1998,257550.0
2023-02-17 15:30:00,59.63,59.79,59.47,59.56,1045510.0,57.219,57.3725,57.0654,57.1518,1045510.0
2023-02-21 09:30:00,58.96,59.31,58.9,59.01,861000.0,56.5761,56.9119,56.5185,56.624,861000.0
2023-02-21 10:00:00,58.99,59.07,58.75,58.78,424360.0,56.6048,56.6816,56.3746,56.4033,424360.0
2023-02-21 10:30:00,58.78,58.93,58.72,58.92,573870.0,56.4033,56.5473,56.3458,56.5377,573870.0
2023-02-21 11:00:00,58.94,58.98,58.71,58.76,318830.0,56.5569,56.5953,56.3362,56.3841,318830.0
2023-02-21 11:30:00,58.76,58.87,58.44,58.47,364910.0,56.3841,56.4897,56.0771,56.1059,364910.0
2023-02-21 12:00:00,58.45,58.6,58.39,58.48,342680.0,56.0867,56.2306,56.0291,56.1155,342680.0
2023-02-21 12:30:00,58.49,58.6,58.45,58.56,252990.0,56.1251,56.2306,56.0867,56.1922,252990.0
2023-02-21 13:00:00,58.55,58.56,58.33,58.39,390350.0,56.1826,56.1922,55.9715,56.0291,390350.0
2023-02-21 13:30:00,58.38,58.42,58.27,58.39,347030.0,56.0195,56.0579,55.914,56.0291,347030.0
2023-02-21 14:00:00,58.39,58.4,58.19,58.19,395900.0,56.0291,56.0387,55.8372,55.8372,395900.0
2023-02-21 14:30:00,58.17,58.37,58.17,58.21,351360.0,55.818,56.0099,55.818,55.8564,351360.0
2023-02-21 15:00:00,58.22,58.33,58.1,58.15,600790.0,55.866,55.9715,55.7508,55.7988,600790.0
2023-02-21 15:30:00,58.16,58.28,57.98,58.18,2788620.0,55.8084,55.9236,55.6357,55.8276,2788620.0
2023-02-22 09:30:00,58.16,58.31,58.05,58.17,1261560.0,55.8084,55.9523,55.7029,55.818,1261560.0
2023-02-22 10:00:00,58.18,58.18,57.59,57.6,1265110.0,55.8276,55.8276,55.2615,55.271,1265110.0
2023-02-22 10:30:00,57.59,57.81,57.43,57.71,1036890.0,55.2615,55.4726,55.1079,55.3766,1036890.0
2023-02-22 11:00:00,57.72,57.74,57.5,57.61,775770.0,55.3862,55.4054,55.1751,55.2806,775770.0
2023-02-22 11:30:00,57.65,57.8,57.49,57.64,542270.0,55.319,55.463,55.1655,55.3094,542270.0
2023-02-22 12:00:00,57.62,57.75,57.52,57.72,626510.0,55.2902,55.415,55.1943,55.3862,626510.0
2023-02-22 12:30:00,57.72,57.89,57.72,57.79,390420.0,55.3862,55.5493,55.3862,55.4534,390420.0
2023-02-22 13:00:00,57.77,58.02,57.75,58.0,386970.0,55.4342,55.6741,55.415,55.6549,386970.0
2023-02-22 13:30:00,57.99,58.17,57.9,58.13,955000.0,55.6453,55.818,55.5589,55.7796,955000.0
2023-02-22 14:00:00,58.13,58.23,57.81,57.94,738080.0,55.7796,55.8756,55.4726,55.5973,738080.0
2023-02-22 14:30:00,57.94,57.97,57.47,57.5,964760.0,55.5973,55.6261,55.1463,55.1751,964760.0
2023-02-22 15:00:00,57.5,57.59,57.34,57.38,645850.0,55.1751,55.2615,55.0216,55.0599,645850.0
2023-02-22 15:30:00,57.39,57.64,57.21,57.63,2300450.0,55.0695,55.3094,54.8968,55.2998,2300450.0
2023-02-23 09:30:00,58.58,58.58,58.1,58.25,1119540.0,56.2114,56.2114,55.7508,55.8948,1119540.0
2023-02-23 10:00:00,58.33,58.36,57.72,58.08,533220.0,55.9715,56.0003,55.3862,55.7316,533220.0
2023-02-23 10:30:00,58.06,58.13,57.71,57.79,274920.0,55.7125,55.7796,55.3766,55.4534,274920.0
2023-02-23 11:00:00,57.83,57.92,57.59,57.59,212200.0,55.4918,55.5781,55.2615,55.2615,212200.0
2023-02-23 11:30:00,57.62,57.69,57.45,57.45,191350.0,55.2902,55.3574,55.1271,55.1271,191350.0
2023-02-23 12:00:00,57.44,57.59,57.37,57.45,332550.0,55.1175,55.2615,55.0503,55.1271,332550.0
2023-02-23 12:30:00,57.44,57.54,57.39,57.5,382980.0,55.1175,55.2135,55.0695,55.1751,382980.0
2023-02-23 13:00:00,57.5,57.71,57.43,57.7,242090.0,55.1751,55.3766,55.1079,55.367,242090.0
2023-02-23 13:30:00,57.71,57.9,57.64,57.81,269390.0,55.3766,55.5589,55.3094,55.4726,269390.0
2023-02-23 14:00:00,57.8,58.19,57.77,58.19,300830.0,55.463,55.8372,55.4342,55.8372,300830.0
2023-02-23 14:30:00,58.2,58.29,58.12,58.16,481820.0,55.8468,55.9332,55.77,55.8084,481820.0
2023-02-23 15:00:00,58.19,58.5,58.19,58.47,584300.0,55.8372,56.1347,55.8372,56.1059,584300.0
2023-02-23 15:30:00,58.48,58.59,58.26,58.38,1779860.0,56.1155,56.221,55.9044,56.0195,1779860.0
2023-02-24 09:30:00,57.75,57.95,57.63,57.67,591070.0,55.415,55.6069,55.2998,55.3382,591070.0
2023-02-24 10:00:00,57.69,57.74,57.47,57.49,388360.0,55.3574,55.4054,55.1463,55.1655,388360.0
2023-02-24 10:30:00,57.48,57.59,57.38,57.42,302730.0,55.1559,55.2615,55.0599,55.0983,302730.0
2023-02-24 11:00:00,57.42,57.81,57.36,57.77,280280.0,55.0983,55.4726,55.0408,55.4342,280280.0
2023-02-24 11:30:00,57.77,57.95,57.58,57.73,308900.0,55.4342,55.6069,55.2519,55.3958,308900.0
2023-02-24 12:00:00,57.75,57.78,57.46,57.55,274870.0,55.415,55.4438,55.1367,55.2231,274870.0
2023-02-24 12:30:00,57.58,57.58,57.36,57.43,294330.0,55.2519,55.2519,55.0408,55.1079,294330.0
2023-02-24 13:00:00,57.42,57.65,57.37,57.64,304040.0,55.0983,55.319,55.0503,55.3094,304040.0
2023-02-24 13:30:00,57.62,57.73,57.49,57.69,174910.0,55.2902,55.3958,55.1655,55.3574,174910.0
2023-02-24 14:00:00,57.71,57.73,57.57,57.65,165400.0,55.3766,55.3958,55.2423,55.319,165400.0
2023-02-24 14:30:00,57.64,58.0,57.58,57.96,220630.0,55.3094,55.6549,55.2519,55.6165,220630.0
2023-02-24 15:00:00,57.97,58.02,57.72,57.72,484810.0,55.6261,55.6741,55.3862,55.3862,484810.0
2023-02-24 15:30:00,57.76,57.86,57.58,57.8,1518410.0,55.4246,55.5205,55.2519,55.463,1518410.0
2023-02-27 09:30:00,58.64,58.78,58.43,58.63,985700.0,56.269,56.4033,56.0675,56.2594,985700.0
2023-02-27 10:00:00,58.64,58.98,58.6,58.83,619140.0,56.269,56.5953,56.2306,56.4513,619140.0
2023-02-27 10:30:00,58.81,58.84,58.5,58.78,602160.0,56.4321,56.4609,56.1347,56.4033,602160.0
2023-02-27 11:00:00,58.79,58.83,58.54,58.54,550140.0,56.4129,56.4513,56.173,56.173,550140.0
2023-02-27 11:30:00,58.53,58.74,58.43,58.69,735770.0,56.1634,56.365,56.0675,56.317,735770.0
2023-02-27 12:00:00,58.69,58.7,58.5,58.63,312510.0,56.317,56.3266,56.1347,56.2594,312510.0
2023-02-27 12:30:00,58.67,58.89,58.67,58.87,395260.0,56.2978,56.5089,56.2978,56.4897,395260.0
2023-02-27 13:00:00,58.87,58.93,58.8,58.85,760050.0,56.4897,56.5473,56.4225,56.4705,760050.0
2023-02-27 13:30:00,58.85,58.88,58.75,58.85,296930.0,56.4705,56.4993,56.3746,56.4705,296930.0
2023-02-27 14:00:00,58.86,58.95,58.79,58.82,394010.0,56.4801,56.5665,56.4129,56.4417,394010.0
2023-02-27 14:30:00,58.81,58.92,58.65,58.66,547490.0,56.4321,56.5377,56.2786,56.2882,547490.0
2023-02-27 15:00:00,58.66,58.75,58.57,58.75,483170.0,56.2882,56.3746,56.2018,56.3746,483170.0
2023-02-27 15:30:00,58.74,58.77,58.48,58.55,1847070.0,56.365,56.3937,56.1155,56.1826,1847070.0
2023-02-28 09:30:00,58.53,58.7,58.22,58.54,1015610.0,56.1634,56.3266,55.866,56.173,1015610.0
2023-02-28 10:00:00,58.56,58.7,58.5,58.55,339860.0,56.1922,56.3266,56.1347,56.1826,339860.0
2023-02-28 10:30:00,58.56,58.67,58.49,58.67,381550.0,56.1922,56.2978,56.1251,56.2978,381550.0
2023-02-28 11:00:00,58.69,58.93,58.68,58.85,427130.0,56.317,56.5473,56.3074,56.4705,427130.0
2023-02-28 11:30:00,58.86,58.91,58.64,58.9,370030.0,56.4801,56.5281,56.269,56.5185,370030.0
2023-02-28 12:00:00,58.91,59.15,58.89,59.12,320860.0,56.5281,56.7584,56.5089,56.7296,320860.0
2023-02-28 12:30:00,59.14,59.32,59.07,59.29,308190.0,56.7488,56.9215,56.6816,56.8927,308190.0
2023-02-28 13:00:00,59.31,59.51,59.3,59.49,445400.0,56.9119,57.1038,56.9023,57.0846,445400.0
2023-02-28 13:30:00,59.5,59.69,59.38,59.65,705720.0,57.0942,57.2765,56.9791,57.2382,705720.0
2023-02-28 14:00:00,59.66,59.86,59.55,59.63,860810.0,57.2478,57.4397,57.1422,57.219,860810.0
2023-02-28 14:30:00,59.64,59.69,59.48,59.5,324670.0,57.2286,57.2765,57.075,57.0942,324670.0
2023-02-28 15:00:00,59.5,59.61,59.4,59.46,566870.0,57.0942,57.1998,56.9983,57.0558,566870.0
2023-02-28 15:30:00,59.45,59.61,59.29,59.42,1986710.0,57.0462,57.1998,56.8927,57.0175,1986710.0
2023-03-01 09:30:00,59.4,59.82,59.29,59.67,1446480.0,56.9983,57.4013,56.8927,57.2574,1446480.0
2023-03-01 10:00:00,59.76,59.81,59.04,59.4,508820.0,57.3437,57.3917,56.6528,56.9983,508820.0
2023-03-01 10:30:00,59.4,59.66,59.28,59.58,369920.0,56.9983,57.2478,56.8831,57.171,369920.0
2023-03-01 11:00:00,59.55,59.55,59.03,59.21,578130.0,57.1422,57.1422,56.6432,56.816,578130.0
2023-03-01 11:30:00,59.18,59.6,59.15,59.55,331820.0,56.7872,57.1902,56.7584,57.1422,331820.0
2023-03-01 12:00:00,59.55,59.7,59.47,59.61,235860.0,57.1422,57.2861,57.0654,57.1998,235860.0
2023-03-01 12:30:00,59.64,59.64,59.52,59.56,200510.0,57.2286,57.2286,57.1134,57.1518,200510.0
2023-03-01 13:00:00,59.52,59.53,59.3,59.32,172820.0,57.1134,57.123,56.9023,56.9215,172820.0
2023-03-01 13:30:00,59.33,59.35,59.23,59.32,197170.0,56.9311,56.9503,56.8351,56.9215,197170.0
2023-03-01 14:00:00,59.29,59.33,59.17,59.19,215370.0,56.8927,56.9311,56.7776,56.7968,215370.0
2023-03-01 14:30:00,59.18,59.28,59.14,59.27,358670.0,56.7872,56.8831,56.7488,56.8735,358670.0
2023-03-01 15:00:00,59.24,59.4,59.24,59.27,506850.0,56.8447,56.9983,56.8447,56.8735,506850.0
2023-03-01 15:30:00,59.27,59.41,59.24,59.39,957300.0,56.8735,57.0079,56.8447,56.9887,957300.0
2023-03-02 09:30:00,58.94,59.15,58.61,59.08,1109150.0,56.5569,56.7584,56.2402,56.6912,1109150.0
2023-03-02 10:00:00,59.1,59.34,58.87,59.16,761050.0,56.7104,56.9407,56.4897,56.768,761050.0
2023-03-02 10:30:00,59.17,59.53,59.17,59.49,533320.0,56.7776,57.123,56.7776,57.0846,533320.0
2023-03-02 11:00:00,59.49,59.57,59.1,59.14,627800.0,57.0846,57.1614,56.7104,56.7488,627800.0
2023-03-02 11:30:00,59.14,59.27,59.04,59.24,445650.0,56.7488,56.8735,56.6528,56.8447,445650.0
2023-03-02 12:00:00,59.24,59.26,59.04,59.19,400860.0,56.8447,56.8639,56.6528,56.7968,400860.0
2023-03-02 12:30:00,59.18,59.31,59.05,59.12,400200.0,56.7872,56.9119,56.6624,56.7296,400200.0
2023-03-02 13:00:00,59.12,59.18,58.9,58.9,513270.0,56.7296,56.7872,56.5185,56.5185,513270.0
2023-03-02 13:30:00,58.9,59.25,58.9,59.21,731900.0,56.5185,56.8543,56.5185,56.816,731900.0
2023-03-02 14:00:00,59.22,59.69,59.21,59.69,696800.0,56.8255,57.2765,56.816,57.2765,696800.0
2023-03-02 14:30:00,59.66,59.68,59.42,59.58,552970.0,57.2478,57.2669,57.0175,57.171,552970.0
2023-03-02 15:00:00,59.58,59.93,59.53,59.86,1107000.0,57.171,57.5068,57.123,57.4397,1107000.0
2023-03-02 15:30:00,59.86,60.09,59.68,59.95,4129010.0,57.4397,57.6604,57.2669,57.526,4129010.0
2023-03-03 09:30:00,61.77,62.64,61.58,62.51,5258410.0,59.2724,60.1073,59.0901,59.9825,5258410.0
2023-03-03 10:00:00,62.52,62.53,61.59,62.33,2494720.0,59.9921,60.0017,59.0997,59.8098,2494720.0
2023-03-03 10:30:00,62.32,62.45,62.18,62.28,1450390.0,59.8002,59.9249,59.6659,59.7618,1450390.0
2023-03-03 11:00:00,62.29,62.86,62.26,62.62,1528800.0,59.7714,60.3184,59.7426,60.0881,1528800.0
2023-03-03 11:30:00,62.63,62.85,62.48,62.79,1053640.0,60.0977,60.3088,59.9537,60.2512,1053640.0
2023-03-03 12:00:00,62.76,62.85,62.58,62.84,739000.0,60.2224,60.3088,60.0497,60.2992,739000.0
2023-03-03 12:30:00,62.85,62.98,62.74,62.98,711350.0,60.3088,60.4335,60.2032,60.4335,711350.0
2023-03-03 13:00:00,62.99,63.23,62.92,63.21,1127930.0,60.4431,60.6734,60.3759,60.6542,1127930.0
2023-03-03 13:30:00,63.22,63.29,63.11,63.19,581740.0,60.6638,60.731,60.5583,60.635,581740.0
2023-03-03 14:00:00,63.18,63.39,63.13,63.39,657680.0,60.6254,60.8269,60.5775,60.8269,657680.0
2023-03-03 14:30:00,63.39,63.43,63.24,63.26,817350.0,60.8269,60.8653,60.683,60.7022,817350.0
2023-03-03 15:00:00,63.26,63.5,63.26,63.49,1295610.0,60.7022,60.9325,60.7022,60.9229,1295610.0
2023-03-03 15:30:00,63.49,63.57,63.18,63.28,4320810.0,60.9229,60.9997,60.6254,60.7214,4320810.0
2023-03-06 09:30:00,63.5,63.59,63.17,63.49,1201600.0,60.9325,61.0189,60.6158,60.9229,1201600.0
2023-03-06 10:00:00,63.49,63.92,63.42,63.86,628620.0,60.9229,61.3355,60.8557,61.2779,628620.0
2023-03-06 10:30:00,63.88,64.39,63.79,64.29,1078380.0,61.2971,61.7865,61.2108,61.6906,1078380.0
2023-03-06 11:00:00,64.29,64.41,64.03,64.05,971700.0,61.6906,61.8057,61.4411,61.4603,971700.0
2023-03-06 11:30:00,64.05,64.1,63.93,63.98,602230.0,61.4603,61.5082,61.3451,61.3931,602230.0
2023-03-06 12:00:00,63.97,64.01,63.82,63.83,466730.0,61.3835,61.4219,61.2396,61.2492,466730.0
2023-03-06 12:30:00,63.83,63.85,63.63,63.81,442340.0,61.2492,61.2683,61.0572,61.23,442340.0
2023-03-06 13:00:00,63.81,63.91,63.73,63.85,398290.0,61.23,61.3259,61.1532,61.2683,398290.0
2023-03-06 13:30:00,63.84,63.87,63.64,63.73,385170.0,61.2587,61.2875,61.0668,61.1532,385170.0
2023-03-06 14:00:00,63.73,63.75,63.47,63.51,433190.0,61.1532,61.1724,60.9037,60.9421,433190.0
2023-03-06 14:30:00,63.51,63.55,63.41,63.52,434500.0,60.9421,60.9805,60.8461,60.9517,434500.0
2023-03-06 15:00:00,63.51,63.54,63.26,63.28,570320.0,60.9421,60.9709,60.7022,60.7214,570320.0
2023-03-06 15:30:00,63.29,63.46,63.19,63.29,1982520.0,60.731,60.8941,60.635,60.731,1982520.0
2023-03-07 09:30:00,63.49,63.58,63.25,63.27,1238540.0,60.9229,61.0093,60.6926,60.7118,1238540.0
2023-03-07 10:00:00,63.26,63.26,62.59,62.93,824270.0,60.7022,60.7022,60.0593,60.3855,824270.0
2023-03-07 10:30:00,62.94,63.22,62.74,62.74,571790.0,60.3951,60.6638,60.2032,60.2032,571790.0
2023-03-07 11:00:00,62.76,62.84,62.61,62.74,482400.0,60.2224,60.2992,60.0785,60.2032,482400.0
2023-03-07 11:30:00,62.76,62.92,62.7,62.75,354630.0,60.2224,60.3759,60.1648,60.2128,354630.0
2023-03-07 12:00:00,62.76,63.1,62.71,63.03,490060.0,60.2224,60.5487,60.1744,60.4815,490060.0
2023-03-07 12:30:00,63.03,63.07,62.82,62.82,317740.0,60.4815,60.5199,60.28,60.28,317740.0
2023-03-07 13:00:00,62.83,62.84,62.55,62.64,336460.0,60.2896,60.2992,60.0209,60.1073,336460.0
2023-03-07 13:30:00,62.61,62.68,62.35,62.43,379330.0,60.0785,60.1456,59.829,59.9058,379330.0
2023-03-07 14:00:00,62.45,62.51,62.35,62.46,491670.0,59.9249,59.9825,59.829,59.9345,491670.0
2023-03-07 14:30:00,62.43,62.52,62.37,62.44,329630.0,59.9058,59.9921,59.8482,59.9154,329630.0
2023-03-07 15:00:00,62.42,62.66,62.42,62.54,518950.0,59.8962,60.1265,59.8962,60.0113,518950.0
2023-03-07 15:30:00,62.56,62.72,62.43,62.51,2009390.0,60.0305,60.184,59.9058,59.9825,2009390.0
2023-03-08 09:30:00,62.78,62.94,62.61,62.77,1364530.0,60.2416,60.3951,60.0785,60.232,1364530.0
2023-03-08 10:00:00,62.77,62.93,62.37,62.9,898850.0,60.232,60.3855,59.8482,60.3568,898850.0
2023-03-08 10:30:00,62.88,62.98,62.73,62.76,1102340.0,60.3376,60.4335,60.1936,60.2224,1102340.0
2023-03-08 11:00:00,62.78,62.94,62.78,62.86,442890.0,60.2416,60.3951,60.2416,60.3184,442890.0
2023-03-08 11:30:00,62.89,63.14,62.72,63.06,1481090.0,60.3472,60.587,60.184,60.5103,1481090.0
2023-03-08 12:00:00,63.07,63.13,62.74,62.75,335610.0,60.5199,60.5775,60.2032,60.2128,335610.0
2023-03-08 12:30:00,62.74,62.9,62.6,62.77,388560.0,60.2032,60.3568,60.0689,60.232,388560.0
2023-03-08 13:00:00,62.78,62.81,62.59,62.62,447590.0,60.2416,60.2704,60.0593,60.0881,447590.0
2023-03-08 13:30:00,62.61,62.73,62.56,62.63,437200.0,60.0785,60.1936,60.0305,60.0977,437200.0
2023-03-08 14:00:00,62.66,62.95,62.66,62.9,383260.0,60.1265,60.4047,60.1265,60.3568,383260.0
2023-03-08 14:30:00,62.88,62.93,62.75,62.75,381220.0,60.3376,60.3855,60.2128,60.2128,381220.0
2023-03-08 15:00:00,62.76,62.81,62.63,62.8,429130.0,60.2224,60.2704,60.0977,60.2608,429130.0
2023-03-08 15:30:00,62.79,63.27,62.79,63.23,2210820.0,60.2512,60.7118,60.2512,60.6734,2210820.0
2023-03-09 09:30:00,63.12,63.86,63.0,63.84,1135760.0,60.5679,61.2779,60.4527,61.2587,1135760.0
2023-03-09 10:00:00,63.88,64.24,63.86,64.03,1000480.0,61.2971,61.6426,61.2779,61.4411,1000480.0
2023-03-09 10:30:00,64.03,64.13,63.82,63.82,387720.0,61.4411,61.537,61.2396,61.2396,387720.0
2023-03-09 11:00:00,63.82,64.09,63.75,63.86,416050.0,61.2396,61.4986,61.1724,61.2779,416050.0
2023-03-09 11:30:00,63.86,64.03,63.85,63.85,555020.0,61.2779,61.4411,61.2683,61.2683,555020.0
2023-03-09 12:00:00,63.86,63.86,63.63,63.85,561070.0,61.2779,61.2779,61.0572,61.2683,561070.0
2023-03-09 12:30:00,63.85,63.94,63.51,63.55,396630.0,61.2683,61.3547,60.9421,60.9805,396630.0
2023-03-09 13:00:00,63.53,63.58,63.1,63.18,424030.0,60.9613,61.0093,60.5487,60.6254,424030.0
2023-03-09 13:30:00,63.14,63.17,62.84,62.95,303130.0,60.587,60.6158,60.2992,60.4047,303130.0
2023-03-09 14:00:00,62.95,62.97,62.74,62.88,589210.0,60.4047,60.4239,60.2032,60.3376,589210.0
2023-03-09 14:30:00,62.89,62.95,62.7,62.71,322480.0,60.3472,60.4047,60.1648,60.1744,322480.0
2023-03-09 15:00:00,62.73,62.81,62.33,62.47,562400.0,60.1936,60.2704,59.8098,59.9441,562400.0
2023-03-09 15:30:00,62.46,62.63,62.19,62.23,2839870.0,59.9345,60.0977,59.6755,59.7138,2839870.0
2023-03-10 09:30:00,62.85,63.02,61.62,61.93,1364860.0,60.3088,60.4719,59.1285,59.426,1364860.0
2023-03-10 10:00:00,61.95,62.19,61.63,61.78,793890.0,59.4452,59.6755,59.1381,59.282,793890.0
2023-03-10 10:30:00,61.79,62.2,61.79,62.18,1012250.0,59.2916,59.6851,59.2916,59.6659,1012250.0
2023-03-10 11:00:00,62.17,62.34,62.01,62.31,1431110.0,59.6563,59.8194,59.5027,59.7906,1431110.0
2023-03-10 11:30:00,62.3,62.62,61.95,61.99,712420.0,59.781,60.0881,59.4452,59.4835,712420.0
2023-03-10 12:00:00,61.99,62.1,61.72,62.04,501660.0,59.4835,59.5891,59.2245,59.5315,501660.0
2023-03-10 12:30:00,62.07,62.16,61.71,61.74,409760.0,59.5603,59.6467,59.2149,59.2437,409760.0
2023-03-10 13:00:00,61.76,61.84,61.48,61.53,303910.0,59.2628,59.3396,58.9942,59.0421,303910.0
2023-03-10 13:30:00,61.53,61.55,61.28,61.3,379050.0,59.0421,59.0613,58.8023,58.8214,379050.0
2023-03-10 14:00:00,61.32,61.78,61.32,61.43,551700.0,58.8406,59.282,58.8406,58.9462,551700.0
2023-03-10 14:30:00,61.39,61.87,61.39,61.73,521570.0,58.9078,59.3684,58.9078,59.2341,521570.0
2023-03-10 15:00:00,61.8,61.85,61.61,61.72,697900.0,59.3012,59.3492,59.1189,59.2245,697900.0
2023-03-10 15:30:00,61.71,61.72,61.32,61.48,2475680.0,59.2149,59.2245,58.8406,58.9942,2475680.0
2023-03-13 09:30:00,60.83,61.77,60.69,61.5,1288000.0,58.3705,59.2724,58.2361,59.0134,1288000.0
2023-03-13 10:00:00,61.52,61.72,61.25,61.3,664730.0,59.0326,59.2245,58.7735,58.8214,664730.0
2023-03-13 10:30:00,61.32,61.73,61.24,61.62,760590.0,58.8406,59.2341,58.7639,59.1285,760590.0
2023-03-13 11:00:00,61.64,62.44,61.6,62.28,1480950.0,59.1477,59.9154,59.1093,59.7618,1480950.0
2023-03-13 11:30:00,62.35,62.4,62.02,62.21,768050.0,59.829,59.877,59.5123,59.6947,768050.0
2023-03-13 12:00:00,62.2,62.39,61.85,61.92,456300.0,59.6851,59.8674,59.3492,59.4164,456300.0
2023-03-13 12:30:00,61.9,62.07,61.61,61.7,304940.0,59.3972,59.5603,59.1189,59.2053,304940.0
2023-03-13 13:00:00,61.71,61.93,61.52,61.76,229080.0,59.2149,59.426,59.0326,59.2628,229080.0
2023-03-13 13:30:00,61.73,62.05,61.69,61.88,322270.0,59.2341,59.5411,59.1957,59.378,322270.0
2023-03-13 14:00:00,61.88,62.1,61.82,62.02,488300.0,59.378,59.5891,59.3204,59.5123,488300.0
2023-03-13 14:30:00,62.02,62.16,61.8,62.01,326410.0,59.5123,59.6467,59.3012,59.5027,326410.0
2023-03-13 15:00:00,62.04,62.2,61.7,61.77,556080.0,59.5315,59.6851,59.2053,59.2724,556080.0
2023-03-13 15:30:00,61.75,62.12,61.61,61.65,1615450.0,59.2533,59.6083,59.1189,59.1573,1615450.0
2023-03-14 09:30:00,62.34,62.45,61.85,62.37,1599830.0,59.8194,59.9249,59.3492,59.8482,1599830.0
2023-03-14 10:00:00,62.41,62.82,62.32,62.71,570910.0,59.8866,60.28,59.8002,60.1744,570910.0
2023-03-14 10:30:00,62.75,63.03,62.69,62.89,563380.0,60.2128,60.4815,60.1552,60.3472,563380.0
2023-03-14 11:00:00,62.9,63.16,62.83,63.11,547250.0,60.3568,60.6062,60.2896,60.5583,547250.0
2023-03-14 11:30:00,63.11,63.19,63.04,63.12,325490.0,60.5583,60.635,60.4911,60.5679,325490.0
2023-03-14 12:00:00,63.14,63.23,62.96,62.98,323540.0,60.587,60.6734,60.4143,60.4335,323540.0
2023-03-14 12:30:00,62.95,63.05,62.75,62.85,336790.0,60.4047,60.5007,60.2128,60.3088,336790.0
2023-03-14 13:00:00,62.88,62.96,62.57,62.77,539170.0,60.3376,60.4143,60.0401,60.232,539170.0
2023-03-14 13:30:00,62.73,62.8,62.53,62.54,406500.0,60.1936,60.2608,60.0017,60.0113,406500.0
2023-03-14 14:00:00,62.6,62.68,62.31,62.62,648230.0,60.0689,60.1456,59.7906,60.0881,648230.0
2023-03-14 14:30:00,62.61,62.71,62.47,62.54,303190.0,60.0785,60.1744,59.9441,60.0113,303190.0
2023-03-14 15:00:00,62.56,62.63,62.16,62.31,612650.0,60.0305,60.0977,59.6467,59.7906,612650.0
2023-03-14 15:30:00,62.3,63.34,62.21,63.25,2758700.0,59.781,60.779,59.6947,60.6926,2758700.0
2023-03-15 09:30:00,62.76,63.01,61.92,62.03,933180.0,60.2224,60.4623,59.4164,59.5219,933180.0
2023-03-15 10:00:00,62.0,62.33,61.83,62.2,875240.0,59.4931,59.8098,59.33,59.6851,875240.0
2023-03-15 10:30:00,62.17,62.25,61.9,62.2,510220.0,59.6563,59.733,59.3972,59.6851,510220.0
2023-03-15 11:00:00,62.21,62.38,62.08,62.12,468380.0,59.6947,59.8578,59.5699,59.6083,468380.0
2023-03-15 11:30:00,62.12,62.4,62.05,62.05,338330.0,59.6083,59.877,59.5411,59.5411,338330.0
2023-03-15 12:00:00,62.07,62.12,61.62,61.78,380230.0,59.5603,59.6083,59.1285,59.282,380230.0
2023-03-15 12:30:00,61.83,61.95,61.66,61.75,299160.0,59.33,59.4452,59.1669,59.2533,299160.0
2023-03-15 13:00:00,61.77,62.06,61.65,61.97,479880.0,59.2724,59.5507,59.1573,59.4644,479880.0
2023-03-15 13:30:00,61.93,62.01,61.71,61.94,305240.0,59.426,59.5027,59.2149,59.4356,305240.0
2023-03-15 14:00:00,61.91,62.5,61.78,62.34,287080.0,59.4068,59.9729,59.282,59.8194,287080.0
2023-03-15 14:30:00,62.38,62.56,62.27,62.45,387940.0,59.8578,60.0305,59.7522,59.9249,387940.0
2023-03-15 15:00:00,62.46,62.63,62.28,62.6,544020.0,59.9345,60.0977,59.7618,60.0689,544020.0
2023-03-15 15:30:00,62.58,62.69,62.12,62.64,2091550.0,60.0497,60.1552,59.6083,60.1073,2091550.0
2023-03-16 09:30:00,62.06,62.19,61.78,62.15,1150890.0,59.5507,59.6755,59.282,59.6371,1150890.0
2023-03-16 10:00:00,62.17,62.28,61.99,62.2,701970.0,59.6563,59.7618,59.4835,59.6851,701970.0
2023-03-16 10:30:00,62.22,62.78,62.19,62.73,720620.0,59.7042,60.2416,59.6755,60.1936,720620.0
2023-03-16 11:00:00,62.75,62.98,62.67,62.91,892150.0,60.2128,60.4335,60.1361,60.3663,892150.0
2023-03-16 11:30:00,62.93,63.22,62.85,63.12,730480.0,60.3855,60.6638,60.3088,60.5679,730480.0
2023-03-16 12:00:00,63.13,63.16,62.75,62.93,480870.0,60.5775,60.6062,60.2128,60.3855,480870.0
2023-03-16 12:30:00,62.94,63.16,62.8,63.0,628980.0,60.3951,60.6062,60.2608,60.4527,628980.0
2023-03-16 13:00:00,62.99,63.11,62.75,62.92,767030.0,60.4431,60.5583,60.2128,60.3759,767030.0
2023-03-16 13:30:00,62.93,63.04,62.79,62.93,812190.0,60.3855,60.4911,60.2512,60.3855,812190.0
2023-03-16 14:00:00,62.91,63.04,62.83,63.04,743220.0,60.3663,60.4911,60.2896,60.4911,743220.0
2023-03-16 14:30:00,63.06,63.33,62.97,63.3,883120.0,60.5103,60.7694,60.4239,60.7406,883120.0
2023-03-16 15:00:00,63.32,63.68,63.29,63.64,960910.0,60.7598,61.1052,60.731,61.0668,960910.0
2023-03-16 15:30:00,63.62,63.71,63.46,63.66,2666840.0,61.0476,61.134,60.8941,61.086,2666840.0
2023-03-17 09:30:00,63.49,63.96,63.3,63.48,4969890.0,60.9229,61.3739,60.7406,60.9133,4969890.0
2023-03-17 10:00:00,63.51,63.85,63.11,63.23,855190.0,60.9421,61.2683,60.5583,60.6734,855190.0
2023-03-17 10:30:00,63.24,63.36,62.71,62.9,672630.0,60.683,60.7982,60.1744,60.3568,672630.0
2023-03-17 11:00:00,62.95,63.09,62.74,62.93,470860.0,60.4047,60.5391,60.2032,60.3855,470860.0
2023-03-17 11:30:00,62.91,63.12,62.83,62.98,672960.0,60.3663,60.5679,60.2896,60.4335,672960.0
2023-03-17 12:00:00,63.01,63.15,62.88,63.02,465080.0,60.4623,60.5966,60.3376,60.4719,465080.0
2023-03-17 12:30:00,63.06,63.21,62.96,63.09,364890.0,60.5103,60.6542,60.4143,60.5391,364890.0
2023-03-17 13:00:00,63.13,63.37,63.1,63.15,459650.0,60.5775,60.8078,60.5487,60.5966,459650.0
2023-03-17 13:30:00,63.15,63.26,63.01,63.1,371010.0,60.5966,60.7022,60.4623,60.5487,371010.0
2023-03-17 14:00:00,63.13,63.25,62.82,62.83,479710.0,60.5775,60.6926,60.28,60.2896,479710.0
2023-03-17 14:30:00,62.86,63.12,62.82,63.08,452070.0,60.3184,60.5679,60.28,60.5295,452070.0
2023-03-17 15:00:00,63.1,63.34,63.05,63.28,1142100.0,60.5487,60.779,60.5007,60.7214,1142100.0
2023-03-17 15:30:00,63.26,63.26,62.85,63.1,4241260.0,60.7022,60.7022,60.3088,60.5487,4241260.0
2023-03-20 09:30:00,63.27,63.64,63.16,63.48,1007040.0,60.7118,61.0668,60.6062,60.9133,1007040.0
2023-03-20 10:00:00,63.5,63.68,63.27,63.65,667210.0,60.9325,61.1052,60.7118,61.0764,667210.0
2023-03-20 10:30:00,63.65,63.8,63.47,63.77,824910.0,61.0764,61.2204,60.9037,61.1916,824910.0
2023-03-20 11:00:00,63.79,64.06,63.76,64.06,903540.0,61.2108,61.4699,61.182,61.4699,903540.0
2023-03-20 11:30:00,64.02,64.07,63.87,63.89,523310.0,61.4315,61.4794,61.2875,61.3067,523310.0
2023-03-20 12:00:00,63.89,63.94,63.65,63.79,480650.0,61.3067,61.3547,61.0764,61.2108,480650.0
2023-03-20 12:30:00,63.8,64.12,63.79,64.07,550410.0,61.2204,61.5274,61.2108,61.4794,550410.0
2023-03-20 13:00:00,64.08,64.29,64.04,64.28,702960.0,61.489,61.6906,61.4507,61.681,702960.0
2023-03-20 13:30:00,64.28,64.39,64.21,64.34,550910.0,61.681,61.7865,61.6138,61.7385,550910.0
2023-03-20 14:00:00,64.35,64.47,64.28,64.39,521760.0,61.7481,61.8633,61.681,61.7865,521760.0
2023-03-20 14:30:00,64.4,64.43,64.19,64.3,409800.0,61.7961,61.8249,61.5946,61.7001,409800.0
2023-03-20 15:00:00,64.27,64.38,64.14,64.23,800980.0,61.6714,61.7769,61.5466,61.633,800980.0
2023-03-20 15:30:00,64.23,64.44,64.18,64.39,2717080.0,61.633,61.8345,61.585,61.7865,2717080.0
2023-03-21 09:30:00,64.21,64.58,64.14,64.41,1190790.0,62.0589,62.4165,61.9912,62.2522,1190790.0
2023-03-21 10:00:00,64.43,64.66,64.14,64.15,676710.0,62.2715,62.4938,61.9912,62.0009,676710.0
2023-03-21 10:30:00,64.15,64.22,63.68,63.76,550950.0,62.0009,62.0686,61.5467,61.624,550950.0
2023-03-21 11:00:00,63.76,64.06,63.73,63.85,551000.0,61.624,61.9139,61.595,61.711,551000.0
2023-03-21 11:30:00,63.87,63.92,63.45,63.45,543360.0,61.7303,61.7786,61.3244,61.3244,543360.0
2023-03-21 12:00:00,63.47,63.72,63.43,63.64,364830.0,61.3437,61.5853,61.305,61.508,364830.0
2023-03-21 12:30:00,63.63,63.73,63.55,63.67,680300.0,61.4983,61.595,61.421,61.537,680300.0
2023-03-21 13:00:00,63.66,63.71,63.59,63.68,466650.0,61.5273,61.5756,61.4597,61.5467,466650.0
2023-03-21 13:30:00,63.68,63.75,63.63,63.63,359530.0,61.5467,61.6143,61.4983,61.4983,359530.0
2023-03-21 14:00:00,63.65,63.73,63.61,63.68,505590.0,61.5177,61.595,61.479,61.5467,505590.0
2023-03-21 14:30:00,63.69,63.79,63.66,63.73,855480.0,61.5563,61.653,61.5273,61.595,855480.0
2023-03-21 15:00:00,63.74,63.9,63.7,63.72,1735190.0,61.6046,61.7593,61.566,61.5853,1735190.0
2023-03-21 15:30:00,63.72,63.86,63.55,63.67,2914560.0,61.5853,61.7206,61.421,61.537,2914560.0
2023-03-22 09:30:00,63.69,64.09,63.67,64.03,1149400.0,61.5563,61.9429,61.537,61.8849,1149400.0
2023-03-22 10:00:00,64.04,64.21,63.96,64.11,1476900.0,61.8946,62.0589,61.8173,61.9622,1476900.0
2023-03-22 10:30:00,64.1,64.2,63.99,64.1,505710.0,61.9526,62.0492,61.8463,61.9526,505710.0
2023-03-22 11:00:00,64.1,64.12,64.01,64.08,426900.0,61.9526,61.9719,61.8656,61.9333,426900.0
2023-03-22 11:30:00,64.09,64.18,64.04,64.04,381560.0,61.9429,62.0299,61.8946,61.8946,381560.0
2023-03-22 12:00:00,64.05,64.05,63.82,63.89,619450.0,61.9043,61.9043,61.682,61.7496,619450.0
2023-03-22 12:30:00,63.86,64.03,63.84,63.96,342630.0,61.7206,61.8849,61.7013,61.8173,342630.0
2023-03-22 13:00:00,63.92,64.1,63.82,64.01,763760.0,61.7786,61.9526,61.682,61.8656,763760.0
2023-03-22 13:30:00,64.01,64.25,63.98,64.25,634460.0,61.8656,62.0976,61.8366,62.0976,634460.0
2023-03-22 14:00:00,64.24,64.5,64.06,64.3,2462400.0,62.0879,62.3392,61.9139,62.1459,2462400.0
2023-03-22 14:30:00,64.3,64.85,63.84,64.16,1212820.0,62.1459,62.6775,61.7013,62.0106,1212820.0
2023-03-22 15:00:00,64.09,64.53,63.72,64.47,1320750.0,61.9429,62.3682,61.5853,62.3102,1320750.0
2023-03-22 15:30:00,64.45,64.45,63.07,63.08,2335540.0,62.2909,62.2909,60.9571,60.9668,2335540.0
2023-03-23 09:30:00,63.89,64.33,63.78,64.05,842740.0,61.7496,62.1749,61.6433,61.9043,842740.0
2023-03-23 10:00:00,64.1,64.4,63.94,64.33,608000.0,61.9526,62.2425,61.7979,62.1749,608000.0
2023-03-23 10:30:00,64.31,64.51,64.25,64.5,507350.0,62.1555,62.3488,62.0976,62.3392,507350.0
2023-03-23 11:00:00,64.5,64.71,64.5,64.62,619510.0,62.3392,62.5421,62.3392,62.4552,619510.0
2023-03-23 11:30:00,64.64,64.82,64.61,64.72,502960.0,62.4745,62.6485,62.4455,62.5518,502960.0
2023-03-23 12:00:00,64.73,64.78,64.45,64.67,404520.0,62.5615,62.6098,62.2909,62.5035,404520.0
2023-03-23 12:30:00,64.63,64.75,64.5,64.57,412060.0,62.4648,62.5808,62.3392,62.4068,412060.0
2023-03-23 13:00:00,64.57,64.63,64.21,64.25,693020.0,62.4068,62.4648,62.0589,62.0976,693020.0
2023-03-23 13:30:00,64.23,64.4,64.21,64.23,704800.0,62.0782,62.2425,62.0589,62.0782,704800.0
2023-03-23 14:00:00,64.23,64.3,63.86,63.87,447130.0,62.0782,62.1459,61.7206,61.7303,447130.0
2023-03-23 14:30:00,63.87,63.92,63.2,63.41,836570.0,61.7303,61.7786,61.0827,61.2857,836570.0
2023-03-23 15:00:00,63.4,63.67,63.15,63.49,1588430.0,61.276,61.537,61.0344,61.363,1588430.0
2023-03-23 15:30:00,63.49,64.05,63.37,63.92,2849520.0,61.363,61.9043,61.247,61.7786,2849520.0
2023-03-24 09:30:00,63.72,63.93,63.07,63.56,753690.0,61.5853,61.7883,60.9571,61.4307,753690.0
2023-03-24 10:00:00,63.55,63.69,63.15,63.4,363810.0,61.421,61.5563,61.0344,61.276,363810.0
2023-03-24 10:30:00,63.44,63.51,63.22,63.4,294240.0,61.3147,61.3823,61.1021,61.276,294240.0
2023-03-24 11:00:00,63.4,63.4,62.89,63.0,421720.0,61.276,61.276,60.7831,60.8894,421720.0
2023-03-24 11:30:00,63.0,63.35,62.85,63.31,443200.0,60.8894,61.2277,60.7445,61.189,443200.0
2023-03-24 12:00:00,63.3,63.46,62.93,63.06,493620.0,61.1794,61.334,60.8218,60.9474,493620.0
2023-03-24 12:30:00,63.08,63.32,63.05,63.22,289090.0,60.9668,61.1987,60.9378,61.1021,289090.0
2023-03-24 13:00:00,63.23,63.39,63.08,63.25,395370.0,61.1117,61.2664,60.9668,61.1311,395370.0
2023-03-24 13:30:00,63.3,63.37,63.05,63.17,267440.0,61.1794,61.247,60.9378,61.0537,267440.0
2023-03-24 14:00:00,63.17,63.29,63.14,63.22,251640.0,61.0537,61.1697,61.0247,61.1021,251640.0
2023-03-24 14:30:00,63.23,63.43,63.21,63.4,287680.0,61.1117,61.305,61.0924,61.276,287680.0
2023-03-24 15:00:00,63.41,63.58,63.23,63.44,417780.0,61.2857,61.45,61.1117,61.3147,417780.0
2023-03-24 15:30:00,63.47,63.68,63.38,63.63,1678190.0,61.3437,61.5467,61.2567,61.4983,1678190.0
2023-03-27 09:30:00,63.92,63.93,63.54,63.55,820590.0,61.7786,61.7883,61.4113,61.421,820590.0
2023-03-27 10:00:00,63.55,63.68,63.36,63.54,323940.0,61.421,61.5467,61.2374,61.4113,323940.0
2023-03-27 10:30:00,63.51,63.51,63.22,63.23,314260.0,61.3823,61.3823,61.1021,61.1117,314260.0
2023-03-27 11:00:00,63.26,63.33,63.12,63.23,268200.0,61.1407,61.2084,61.0054,61.1117,268200.0
2023-03-27 11:30:00,63.22,63.27,63.06,63.14,258590.0,61.1021,61.1504,60.9474,61.0247,258590.0
2023-03-27 12:00:00,63.16,63.26,63.07,63.24,198750.0,61.0441,61.1407,60.9571,61.1214,198750.0
2023-03-27 12:30:00,63.23,63.25,63.07,63.24,293670.0,61.1117,61.1311,60.9571,61.1214,293670.0
2023-03-27 13:00:00,63.28,63.44,63.27,63.32,256650.0,61.1601,61.3147,61.1504,61.1987,256650.0
2023-03-27 13:30:00,63.34,63.38,63.2,63.22,368550.0,61.218,61.2567,61.0827,61.1021,368550.0
2023-03-27 14:00:00,63.21,63.23,63.11,63.17,303750.0,61.0924,61.1117,60.9957,61.0537,303750.0
2023-03-27 14:30:00,63.16,63.26,63.15,63.17,254330.0,61.0441,61.1407,61.0344,61.0537,254330.0
2023-03-27 15:00:00,63.2,63.24,62.96,62.99,371500.0,61.0827,61.1214,60.8508,60.8798,371500.0
2023-03-27 15:30:00,63.0,63.02,62.6,62.66,1544420.0,60.8894,60.9088,60.5028,60.5608,1544420.0
2023-03-28 09:30:00,62.52,62.65,62.07,62.1,735550.0,60.4255,60.5512,59.9906,60.0196,735550.0
2023-03-28 10:00:00,62.08,62.36,61.89,62.13,462420.0,60.0003,60.2709,59.8166,60.0486,462420.0
2023-03-28 10:30:00,62.16,62.17,61.89,61.94,299750.0,60.0776,60.0872,59.8166,59.8649,299750.0
2023-03-28 11:00:00,61.94,62.26,61.94,62.13,403870.0,59.8649,60.1742,59.8649,60.0486,403870.0
2023-03-28 11:30:00,62.11,62.3,62.09,62.16,175810.0,60.0292,60.2129,60.0099,60.0776,175810.0
2023-03-28 12:00:00,62.16,62.17,61.98,62.04,291910.0,60.0776,60.0872,59.9036,59.9616,291910.0
2023-03-28 12:30:00,62.03,62.28,61.99,62.14,362910.0,59.9519,60.1936,59.9133,60.0582,362910.0
2023-03-28 13:00:00,62.16,62.18,61.92,62.08,408070.0,60.0776,60.0969,59.8456,60.0003,408070.0
2023-03-28 13:30:00,62.09,62.14,61.93,62.01,250880.0,60.0099,60.0582,59.8553,59.9326,250880.0
2023-03-28 14:00:00,62.04,62.15,62.03,62.11,234290.0,59.9616,60.0679,59.9519,60.0292,234290.0
2023-03-28 14:30:00,62.12,62.18,62.04,62.16,228840.0,60.0389,60.0969,59.9616,60.0776,228840.0
2023-03-28 15:00:00,62.18,62.31,62.14,62.14,278800.0,60.0969,60.2225,60.0582,60.0582,278800.0
2023-03-28 15:30:00,62.16,62.51,62.12,62.49,937300.0,60.0776,60.4158,60.0389,60.3965,937300.0
2023-03-29 09:30:00,63.33,63.4,62.96,63.01,1489730.0,61.2084,61.276,60.8508,60.8991,1489730.0
2023-03-29 10:00:00,63.02,63.09,62.86,62.91,979850.0,60.9088,60.9764,60.7541,60.8024,979850.0
2023-03-29 10:30:00,62.93,62.93,62.47,62.5,347870.0,60.8218,60.8218,60.3772,60.4062,347870.0
2023-03-29 11:00:00,62.49,62.66,62.49,62.6,419610.0,60.3965,60.5608,60.3965,60.5028,419610.0
2023-03-29 11:30:00,62.6,62.77,62.55,62.59,976270.0,60.5028,60.6671,60.4545,60.4932,976270.0
2023-03-29 12:00:00,62.6,62.68,62.53,62.57,557920.0,60.5028,60.5802,60.4352,60.4738,557920.0
2023-03-29 12:30:00,62.58,62.69,62.53,62.55,733180.0,60.4835,60.5898,60.4352,60.4545,733180.0
2023-03-29 13:00:00,62.55,62.72,62.53,62.68,772410.0,60.4545,60.6188,60.4352,60.5802,772410.0
2023-03-29 13:30:00,62.68,62.7,62.52,62.63,485960.0,60.5802,60.5995,60.4255,60.5318,485960.0
2023-03-29 14:00:00,62.63,62.68,62.54,62.62,456190.0,60.5318,60.5802,60.4448,60.5222,456190.0
2023-03-29 14:30:00,62.65,62.81,62.63,62.77,635010.0,60.5512,60.7058,60.5318,60.6671,635010.0
2023-03-29 15:00:00,62.79,62.92,62.71,62.89,1275020.0,60.6865,60.8121,60.6091,60.7831,1275020.0
2023-03-29 15:30:00,62.93,62.96,62.46,62.55,3342810.0,60.8218,60.8508,60.3675,60.4545,3342810.0
2023-03-30 09:30:00,63.19,63.34,62.95,63.18,1324230.0,61.0731,61.218,60.8411,61.0634,1324230.0
2023-03-30 10:00:00,63.19,63.41,63.1,63.35,1163100.0,61.0731,61.2857,60.9861,61.2277,1163100.0
2023-03-30 10:30:00,63.35,63.52,63.3,63.45,1263000.0,61.2277,61.392,61.1794,61.3244,1263000.0
2023-03-30 11:00:00,63.45,63.6,63.39,63.48,982890.0,61.3244,61.4693,61.2664,61.3534,982890.0
2023-03-30 11:30:00,63.45,63.48,63.27,63.31,347000.0,61.3244,61.3534,61.1504,61.189,347000.0
2023-03-30 12:00:00,63.31,63.31,63.1,63.18,253800.0,61.189,61.189,60.9861,61.0634,253800.0
2023-03-30 12:30:00,63.18,63.19,62.96,63.03,352540.0,61.0634,61.0731,60.8508,60.9184,352540.0
2023-03-30 13:00:00,63.01,63.18,63.01,63.06,278170.0,60.8991,61.0634,60.8991,60.9474,278170.0
2023-03-30 13:30:00,63.05,63.06,62.93,63.02,498660.0,60.9378,60.9474,60.8218,60.9088,498660.0
2023-03-30 14:00:00,63.02,63.24,62.99,63.24,604550.0,60.9088,61.1214,60.8798,61.1214,604550.0
2023-03-30 14:30:00,63.24,63.33,63.18,63.24,374360.0,61.1214,61.2084,61.0634,61.1214,374360.0
2023-03-30 15:00:00,63.24,63.56,63.21,63.54,586010.0,61.1214,61.4307,61.0924,61.4113,586010.0
2023-03-30 15:30:00,63.54,63.6,63.32,63.37,1494500.0,61.4113,61.4693,61.1987,61.247,1494500.0
2023-03-31 09:30:00,63.05,63.64,62.59,63.33,1312210.0,60.9378,61.508,60.4932,61.2084,1312210.0
2023-03-31 10:00:00,63.32,63.38,63.09,63.2,883220.0,61.1987,61.2567,60.9764,61.0827,883220.0
2023-03-31 10:30:00,63.19,63.54,63.19,63.45,681960.0,61.0731,61.4113,61.0731,61.3244,681960.0
2023-03-31 11:00:00,63.45,63.5,63.32,63.44,373440.0,61.3244,61.3727,61.1987,61.3147,373440.0
2023-03-31 11:30:00,63.43,63.58,63.42,63.55,224420.0,61.305,61.45,61.2954,61.421,224420.0
2023-03-31 12:00:00,63.56,63.74,63.52,63.74,570040.0,61.4307,61.6046,61.392,61.6046,570040.0
2023-03-31 12:30:00,63.73,63.75,63.63,63.65,262110.0,61.595,61.6143,61.4983,61.5177,262110.0
2023-03-31 13:00:00,63.65,63.78,63.63,63.7,327530.0,61.5177,61.6433,61.4983,61.566,327530.0
2023-03-31 13:30:00,63.71,63.71,63.55,63.68,303770.0,61.5756,61.5756,61.421,61.5467,303770.0
2023-03-31 14:00:00,63.68,63.77,63.65,63.73,312920.0,61.5467,61.6336,61.5177,61.595,312920.0
2023-03-31 14:30:00,63.75,63.83,63.7,63.78,261300.0,61.6143,61.6916,61.566,61.6433,261300.0
2023-03-31 15:00:00,63.82,64.07,63.81,64.05,544520.0,61.682,61.9236,61.6723,61.9043,544520.0
2023-03-31 15:30:00,64.05,64.22,63.86,64.15,2318820.0,61.9043,62.0686,61.7206,62.0009,2318820.0
2023-04-03 09:30:00,63.92,64.39,63.87,64.24,759280.0,61.7786,62.2329,61.7303,62.0879,759280.0
2023-04-03 10:00:00,64.24,64.29,63.89,64.22,645690.0,62.0879,62.1362,61.7496,62.0686,645690.0
2023-04-03 10:30:00,64.23,64.3,63.88,63.92,538390.0,62.0782,62.1459,61.74,61.7786,538390.0
2023-04-03 11:00:00,63.92,63.98,63.8,63.9,294860.0,61.7786,61.8366,61.6626,61.7593,294860.0
2023-04-03 11:30:00,63.87,63.93,63.76,63.89,319560.0,61.7303,61.7883,61.624,61.7496,319560.0
2023-04-03 12:00:00,63.9,63.96,63.81,63.81,270050.0,61.7593,61.8173,61.6723,61.6723,270050.0
2023-04-03 12:30:00,63.79,63.85,63.73,63.73,226920.0,61.653,61.711,61.595,61.595,226920.0
2023-04-03 13:00:00,63.71,63.87,63.64,63.77,337020.0,61.5756,61.7303,61.508,61.6336,337020.0
2023-04-03 13:30:00,63.77,64.01,63.77,63.97,294890.0,61.6336,61.8656,61.6336,61.8269,294890.0
2023-04-03 14:00:00,63.96,64.06,63.93,64.03,198190.0,61.8173,61.9139,61.7883,61.8849,198190.0
2023-04-03 14:30:00,64.03,64.21,63.99,64.19,328640.0,61.8849,62.0589,61.8463,62.0396,328640.0
2023-04-03 15:00:00,64.19,64.21,64.11,64.19,467330.0,62.0396,62.0589,61.9622,62.0396,467330.0
2023-04-03 15:30:00,64.18,64.3,64.09,64.24,1561390.0,62.0299,62.1459,61.9429,62.0879,1561390.0
2023-04-04 09:30:00,64.32,64.42,63.74,63.97,410270.0,62.1652,62.2619,61.6046,61.8269,410270.0
2023-04-04 10:00:00,64.01,64.17,63.8,63.84,260660.0,61.8656,62.0202,61.6626,61.7013,260660.0
2023-04-04 10:30:00,63.88,64.07,63.87,63.93,199150.0,61.74,61.9236,61.7303,61.7883,199150.0
2023-04-04 11:00:00,63.93,63.93,63.65,63.82,361190.0,61.7883,61.7883,61.5177,61.682,361190.0
2023-04-04 11:30:00,63.79,63.81,63.68,63.69,190160.0,61.653,61.6723,61.5467,61.5563,190160.0
2023-04-04 12:00:00,63.71,63.75,63.5,63.68,385950.0,61.5756,61.6143,61.3727,61.5467,385950.0
2023-04-04 12:30:00,63.68,63.75,63.58,63.67,149370.0,61.5467,61.6143,61.45,61.537,149370.0
2023-04-04 13:00:00,63.67,63.75,63.59,63.69,199650.0,61.537,61.6143,61.4597,61.5563,199650.0
2023-04-04 13:30:00,63.69,63.77,63.65,63.74,143570.0,61.5563,61.6336,61.5177,61.6046,143570.0
2023-04-04 14:00:00,63.74,63.78,63.56,63.59,207430.0,61.6046,61.6433,61.4307,61.4597,207430.0
2023-04-04 14:30:00,63.61,63.65,63.37,63.41,253270.0,61.479,61.5177,61.247,61.2857,253270.0
2023-04-04 15:00:00,63.4,63.49,63.2,63.2,299120.0,61.276,61.363,61.0827,61.0827,299120.0
2023-04-04 15:30:00,63.21,63.46,63.2,63.45,1226910.0,61.0924,61.334,61.0827,61.3244,1226910.0
2023-04-05 09:30:00,63.11,63.17,62.73,62.81,927310.0,60.9957,61.0537,60.6285,60.7058,927310.0
2023-04-05 10:00:00,62.83,63.15,62.7,63.06,418580.0,60.7251,61.0344,60.5995,60.9474,418580.0
2023-04-05 10:30:00,63.04,63.07,62.82,62.86,243040.0,60.9281,60.9571,60.7155,60.7541,243040.0
2023-04-05 11:00:00,62.86,62.91,62.67,62.7,392970.0,60.7541,60.8024,60.5705,60.5995,392970.0
2023-04-05 11:30:00,62.71,62.92,62.71,62.86,219380.0,60.6091,60.8121,60.6091,60.7541,219380.0
2023-04-05 12:00:00,62.91,62.93,62.65,62.72,266860.0,60.8024,60.8218,60.5512,60.6188,266860.0
2023-04-05 12:30:00,62.7,62.82,62.61,62.61,171180.0,60.5995,60.7155,60.5125,60.5125,171180.0
2023-04-05 13:00:00,62.62,62.73,62.57,62.69,258730.0,60.5222,60.6285,60.4738,60.5898,258730.0
2023-04-05 13:30:00,62.71,62.84,62.71,62.83,165230.0,60.6091,60.7348,60.6091,60.7251,165230.0
2023-04-05 14:00:00,62.84,62.99,62.82,62.93,189820.0,60.7348,60.8798,60.7155,60.8218,189820.0
2023-04-05 14:30:00,62.93,63.15,62.93,63.08,205910.0,60.8218,61.0344,60.8218,60.9668,205910.0
2023-04-05 15:00:00,63.09,63.09,62.82,62.95,276240.0,60.9764,60.9764,60.7155,60.8411,276240.0
2023-04-05 15:30:00,62.97,63.04,62.81,62.9,1257920.0,60.8604,60.9281,60.7058,60.7928,1257920.0
2023-04-06 09:30:00,62.41,62.56,61.9,62.26,978120.0,60.3192,60.4642,59.8263,60.1742,978120.0
2023-04-06 10:00:00,62.32,62.61,62.3,62.39,372680.0,60.2322,60.5125,60.2129,60.2999,372680.0
2023-04-06 10:30:00,62.39,62.46,62.33,62.41,424600.0,60.2999,60.3675,60.2419,60.3192,424600.0
2023-04-06 11:00:00,62.44,62.59,62.41,62.52,248350.0,60.3482,60.4932,60.3192,60.4255,248350.0
2023-04-06 11:30:00,62.5,62.74,62.47,62.7,308120.0,60.4062,60.6381,60.3772,60.5995,308120.0
2023-04-06 12:00:00,62.7,62.8,62.66,62.73,228940.0,60.5995,60.6961,60.5608,60.6285,228940.0
2023-04-06 12:30:00,62.75,62.84,62.58,62.6,236460.0,60.6478,60.7348,60.4835,60.5028,236460.0
2023-04-06 13:00:00,62.6,62.67,62.54,62.62,231020.0,60.5028,60.5705,60.4448,60.5222,231020.0
2023-04-06 13:30:00,62.62,62.72,62.56,62.61,219000.0,60.5222,60.6188,60.4642,60.5125,219000.0
2023-04-06 14:00:00,62.62,62.65,62.49,62.5,206840.0,60.5222,60.5512,60.3965,60.4062,206840.0
2023-04-06 14:30:00,62.52,62.53,62.39,62.4,259070.0,60.4255,60.4352,60.2999,60.3095,259070.0
2023-04-06 15:00:00,62.4,62.46,62.29,62.32,362790.0,60.3095,60.3675,60.2032,60.2322,362790.0
2023-04-06 15:30:00,62.34,62.38,62.18,62.26,1064050.0,60.2515,60.2902,60.0969,60.1742,1064050.0
2023-04-10 09:30:00,61.78,62.05,61.65,61.88,783080.0,59.7103,59.9713,59.5847,59.807,783080.0
2023-04-10 10:00:00,61.89,62.2,61.89,62.07,447830.0,59.8166,60.1162,59.8166,59.9906,447830.0
2023-04-10 10:30:00,62.09,62.45,62.09,62.19,468870.0,60.0099,60.3579,60.0099,60.1066,468870.0
2023-04-10 11:00:00,62.2,62.57,62.2,62.57,362060.0,60.1162,60.4738,60.1162,60.4738,362060.0
2023-04-10 11:30:00,62.57,62.57,62.38,62.43,298950.0,60.4738,60.4738,60.2902,60.3385,298950.0
2023-04-10 12:00:00,62.43,62.5,62.3,62.49,234790.0,60.3385,60.4062,60.2129,60.3965,234790.0
2023-04-10 12:30:00,62.49,62.78,62.49,62.65,297430.0,60.3965,60.6768,60.3965,60.5512,297430.0
2023-04-10 13:00:00,62.66,62.69,62.56,62.61,182660.0,60.5608,60.5898,60.4642,60.5125,182660.0
2023-04-10 13:30:00,62.63,62.65,62.5,62.55,229770.0,60.5318,60.5512,60.4062,60.4545,229770.0
2023-04-10 14:00:00,62.53,62.66,62.53,62.56,216090.0,60.4352,60.5608,60.4352,60.4642,216090.0
2023-04-10 14:30:00,62.56,62.73,62.55,62.72,262410.0,60.4642,60.6285,60.4545,60.6188,262410.0
2023-04-10 15:00:00,62.72,62.76,62.66,62.68,384990.0,60.6188,60.6575,60.5608,60.5802,384990.0
2023-04-10 15:30:00,62.68,62.79,62.6,62.74,885250.0,60.5802,60.6865,60.5028,60.6381,885250.0
2023-04-11 09:30:00,62.97,63.09,62.59,62.62,909820.0,60.8604,60.9764,60.4932,60.5222,909820.0
2023-04-11 10:00:00,62.67,62.67,62.35,62.46,656700.0,60.5705,60.5705,60.2612,60.3675,656700.0
2023-04-11 10:30:00,62.47,62.53,62.33,62.39,283750.0,60.3772,60.4352,60.2419,60.2999,283750.0
2023-04-11 11:00:00,62.38,62.53,62.37,62.4,396200.0,60.2902,60.4352,60.2805,60.3095,396200.0
2023-04-11 11:30:00,62.41,62.55,62.33,62.49,528700.0,60.3192,60.4545,60.2419,60.3965,528700.0
2023-04-11 12:00:00,62.5,62.55,62.37,62.41,233820.0,60.4062,60.4545,60.2805,60.3192,233820.0
2023-04-11 12:30:00,62.41,62.42,62.26,62.26,278170.0,60.3192,60.3289,60.1742,60.1742,278170.0
2023-04-11 13:00:00,62.28,62.4,62.27,62.38,328720.0,60.1936,60.3095,60.1839,60.2902,328720.0
2023-04-11 13:30:00,62.37,62.42,62.28,62.39,343320.0,60.2805,60.3289,60.1936,60.2999,343320.0
2023-04-11 14:00:00,62.4,62.58,62.36,62.55,302550.0,60.3095,60.4835,60.2709,60.4545,302550.0
2023-04-11 14:30:00,62.56,62.64,62.49,62.56,708400.0,60.4642,60.5415,60.3965,60.4642,708400.0
2023-04-11 15:00:00,62.54,62.64,62.5,62.59,680960.0,60.4448,60.5415,60.4062,60.4932,680960.0
2023-04-11 15:30:00,62.59,62.61,62.08,62.17,1442130.0,60.4932,60.5125,60.0003,60.0872,1442130.0
2023-04-12 09:30:00,62.73,62.75,61.81,62.11,639230.0,60.6285,60.6478,59.7393,60.0292,639230.0
2023-04-12 10:00:00,62.14,62.45,61.94,62.44,433350.0,60.0582,60.3579,59.8649,60.3482,433350.0
2023-04-12 10:30:00,62.44,62.47,62.05,62.13,288950.0,60.3482,60.3772,59.9713,60.0486,288950.0
2023-04-12 11:00:00,62.06,62.14,61.91,62.08,309580.0,59.9809,60.0582,59.8359,60.0003,309580.0
2023-04-12 11:30:00,62.08,62.32,62.08,62.29,186950.0,60.0003,60.2322,60.0003,60.2032,186950.0
2023-04-12 12:00:00,62.26,62.38,62.25,62.28,245620.0,60.1742,60.2902,60.1646,60.1936,245620.0
2023-04-12 12:30:00,62.32,62.34,62.22,62.31,105830.0,60.2322,60.2515,60.1356,60.2225,105830.0
2023-04-12 13:00:00,62.3,62.39,62.22,62.27,180520.0,60.2129,60.2999,60.1356,60.1839,180520.0
2023-04-12 13:30:00,62.29,62.32,62.17,62.26,123730.0,60.2032,60.2322,60.0872,60.1742,123730.0
2023-04-12 14:00:00,62.25,62.3,61.92,61.94,230270.0,60.1646,60.2129,59.8456,59.8649,230270.0
2023-04-12 14:30:00,61.98,61.98,61.78,61.86,291250.0,59.9036,59.9036,59.7103,59.7876,291250.0
2023-04-12 15:00:00,61.85,61.89,61.63,61.64,299260.0,59.778,59.8166,59.5653,59.575,299260.0
2023-04-12 15:30:00,61.66,61.9,61.63,61.68,1495090.0,59.5943,59.8263,59.5653,59.6137,1495090.0
2023-04-13 09:30:00,61.96,62.16,61.71,61.9,660870.0,59.8843,60.0776,59.6426,59.8263,660870.0
2023-04-13 10:00:00,61.9,62.32,61.87,62.31,330390.0,59.8263,60.2322,59.7973,60.2225,330390.0
2023-04-13 10:30:00,62.29,62.35,62.17,62.2,321540.0,60.2032,60.2612,60.0872,60.1162,321540.0
2023-04-13 11:00:00,62.23,62.39,62.23,62.34,309400.0,60.1452,60.2999,60.1452,60.2515,309400.0
2023-04-13 11:30:00,62.36,62.5,62.31,62.5,231550.0,60.2709,60.4062,60.2225,60.4062,231550.0
2023-04-13 12:00:00,62.51,62.55,62.42,62.49,343660.0,60.4158,60.4545,60.3289,60.3965,343660.0
2023-04-13 12:30:00,62.49,62.5,62.32,62.38,216590.0,60.3965,60.4062,60.2322,60.2902,216590.0
2023-04-13 13:00:00,62.4,62.51,62.32,62.5,149220.0,60.3095,60.4158,60.2322,60.4062,149220.0
2023-04-13 13:30:00,62.5,62.57,62.45,62.49,398770.0,60.4062,60.4738,60.3579,60.3965,398770.0
2023-04-13 14:00:00,62.49,62.6,62.44,62.5,524890.0,60.3965,60.5028,60.3482,60.4062,524890.0
2023-04-13 14:30:00,62.48,62.62,62.47,62.54,646650.0,60.3869,60.5222,60.3772,60.4448,646650.0
2023-04-13 15:00:00,62.54,62.65,62.5,62.57,807330.0,60.4448,60.5512,60.4062,60.4738,807330.0
2023-04-13 15:30:00,62.56,62.56,62.33,62.42,1815390.0,60.4642,60.4642,60.2419,60.3289,1815390.0
2023-04-14 09:30:00,62.05,62.8,62.05,62.71,702020.0,59.9713,60.6961,59.9713,60.6091,702020.0
2023-04-14 10:00:00,62.69,62.72,62.09,62.12,547910.0,60.5898,60.6188,60.0099,60.0389,547910.0
2023-04-14 10:30:00,62.13,62.2,61.83,61.96,586380.0,60.0486,60.1162,59.7586,59.8843,586380.0
2023-04-14 11:00:00,61.96,62.14,61.85,61.96,578760.0,59.8843,60.0582,59.778,59.8843,578760.0
2023-04-14 11:30:00,61.96,61.97,61.79,61.84,371320.0,59.8843,59.8939,59.72,59.7683,371320.0
2023-04-14 12:00:00,61.81,61.89,61.67,61.82,314450.0,59.7393,59.8166,59.604,59.749,314450.0
2023-04-14 12:30:00,61.82,61.82,61.56,61.61,289160.0,59.749,59.749,59.4977,59.546,289160.0
2023-04-14 13:00:00,61.6,61.77,61.59,61.61,401850.0,59.5363,59.7006,59.5267,59.546,401850.0
2023-04-14 13:30:00,61.6,61.74,61.52,61.72,428570.0,59.5363,59.6716,59.459,59.6523,428570.0
2023-04-14 14:00:00,61.73,62.16,61.7,62.16,449340.0,59.662,60.0776,59.633,60.0776,449340.0
2023-04-14 14:30:00,62.15,62.2,61.92,62.01,468860.0,60.0679,60.1162,59.8456,59.9326,468860.0
2023-04-14 15:00:00,62.01,62.01,61.71,61.97,430260.0,59.9326,59.9326,59.6426,59.8939,430260.0
2023-04-14 15:30:00,61.97,62.04,61.87,61.95,1659300.0,59.8939,59.9616,59.7973,59.8746,1659300.0
2023-04-17 09:30:00,61.84,62.3,61.78,62.09,618950.0,59.7683,60.2129,59.7103,60.0099,618950.0
2023-04-17 10:00:00,62.08,62.27,61.99,62.2,262410.0,60.0003,60.1839,59.9133,60.1162,262410.0
2023-04-17 10:30:00,62.2,62.3,62.1,62.3,299350.0,60.1162,60.2129,60.0196,60.2129,299350.0
2023-04-17 11:00:00,62.33,62.39,62.22,62.3,276740.0,60.2419,60.2999,60.1356,60.2129,276740.0
2023-04-17 11:30:00,62.26,62.27,62.15,62.22,210110.0,60.1742,60.1839,60.0679,60.1356,210110.0
2023-04-17 12:00:00,62.19,62.26,62.12,62.21,257990.0,60.1066,60.1742,60.0389,60.1259,257990.0
2023-04-17 12:30:00,62.24,62.41,62.18,62.41,272890.0,60.1549,60.3192,60.0969,60.3192,272890.0
2023-04-17 13:00:00,62.42,62.57,62.36,62.57,397180.0,60.3289,60.4738,60.2709,60.4738,397180.0
2023-04-17 13:30:00,62.58,62.58,62.42,62.48,428080.0,60.4835,60.4835,60.3289,60.3869,428080.0
2023-04-17 14:00:00,62.47,62.48,62.29,62.36,383420.0,60.3772,60.3869,60.2032,60.2709,383420.0
2023-04-17 14:30:00,62.34,62.51,62.34,62.49,280300.0,60.2515,60.4158,60.2515,60.3965,280300.0
2023-04-17 15:00:00,62.5,62.83,62.5,62.83,689540.0,60.4062,60.7251,60.4062,60.7251,689540.0
2023-04-17 15:30:00,62.82,62.82,62.64,62.75,937260.0,60.7155,60.7155,60.5415,60.6478,937260.0
2023-04-18 09:30:00,63.09,63.55,63.03,63.1,757330.0,60.9764,61.421,60.9184,60.9861,757330.0
2023-04-18 10:00:00,63.09,63.16,62.92,63.01,383770.0,60.9764,61.0441,60.8121,60.8991,383770.0
2023-04-18 10:30:00,62.97,63.11,62.9,63.06,326950.0,60.8604,60.9957,60.7928,60.9474,326950.0
2023-04-18 11:00:00,63.07,63.14,62.96,63.07,351140.0,60.9571,61.0247,60.8508,60.9571,351140.0
2023-04-18 11:30:00,63.06,63.1,62.85,62.89,291880.0,60.9474,60.9861,60.7445,60.7831,291880.0
2023-04-18 12:00:00,62.88,63.07,62.87,62.99,652090.0,60.7735,60.9571,60.7638,60.8798,652090.0
2023-04-18 12:30:00,63.01,63.07,62.91,62.97,368640.0,60.8991,60.9571,60.8024,60.8604,368640.0
2023-04-18 13:00:00,62.94,63.03,62.93,62.95,190610.0,60.8314,60.9184,60.8218,60.8411,190610.0
2023-04-18 13:30:00,62.95,63.02,62.9,62.9,210410.0,60.8411,60.9088,60.7928,60.7928,210410.0
2023-04-18 14:00:00,62.93,63.01,62.88,62.99,215310.0,60.8218,60.8991,60.7735,60.8798,215310.0
2023-04-18 14:30:00,62.99,63.02,62.71,62.86,464530.0,60.8798,60.9088,60.6091,60.7541,464530.0
2023-04-18 15:00:00,62.88,63.06,62.85,63.05,451140.0,60.7735,60.9474,60.7445,60.9378,451140.0
2023-04-18 15:30:00,63.04,63.3,62.98,63.23,2071310.0,60.9281,61.1794,60.8701,61.1117,2071310.0
2023-04-19 09:30:00,62.69,62.85,62.55,62.71,881690.0,60.5898,60.7445,60.4545,60.6091,881690.0
2023-04-19 10:00:00,62.7,62.87,62.7,62.85,596850.0,60.5995,60.7638,60.5995,60.7445,596850.0
2023-04-19 10:30:00,62.84,63.16,62.78,63.13,450790.0,60.7348,61.0441,60.6768,61.0151,450790.0
2023-04-19 11:00:00,63.15,63.32,63.04,63.12,626130.0,61.0344,61.1987,60.9281,61.0054,626130.0
2023-04-19 11:30:00,63.11,63.25,63.09,63.2,284850.0,60.9957,61.1311,60.9764,61.0827,284850.0
2023-04-19 12:00:00,63.2,63.39,63.13,63.3,248030.0,61.0827,61.2664,61.0151,61.1794,248030.0
2023-04-19 12:30:00,63.31,63.46,63.3,63.34,517120.0,61.189,61.334,61.1794,61.218,517120.0
2023-04-19 13:00:00,63.34,63.41,63.28,63.37,237850.0,61.218,61.2857,61.1601,61.247,237850.0
2023-04-19 13:30:00,63.39,63.44,63.32,63.43,350900.0,61.2664,61.3147,61.1987,61.305,350900.0
2023-04-19 14:00:00,63.43,63.49,63.36,63.44,348020.0,61.305,61.363,61.2374,61.3147,348020.0
2023-04-19 14:30:00,63.44,63.46,63.38,63.44,341460.0,61.3147,61.334,61.2567,61.3147,341460.0
2023-04-19 15:00:00,63.44,63.68,63.41,63.48,947980.0,61.3147,61.5467,61.2857,61.3534,947980.0
2023-04-19 15:30:00,63.45,63.53,63.32,63.45,1509580.0,61.3244,61.4017,61.1987,61.3244,1509580.0
2023-04-20 09:30:00,62.82,63.17,62.71,63.12,893680.0,60.7155,61.0537,60.6091,61.0054,893680.0
2023-04-20 10:00:00,63.09,63.4,63.03,63.16,350870.0,60.9764,61.276,60.9184,61.0441,350870.0
2023-04-20 10:30:00,63.2,63.35,63.14,63.28,306980.0,61.0827,61.2277,61.0247,61.1601,306980.0
2023-04-20 11:00:00,63.31,63.42,63.16,63.41,145270.0,61.189,61.2954,61.0441,61.2857,145270.0
2023-04-20 11:30:00,63.41,63.61,63.36,63.58,224960.0,61.2857,61.479,61.2374,61.45,224960.0
2023-04-20 12:00:00,63.59,63.74,63.5,63.73,356610.0,61.4597,61.6046,61.3727,61.595,356610.0
2023-04-20 12:30:00,63.74,64.19,63.7,64.12,695600.0,61.6046,62.0396,61.566,61.9719,695600.0
2023-04-20 13:00:00,64.1,64.27,64.02,64.21,472050.0,61.9526,62.1169,61.8753,62.0589,472050.0
2023-04-20 13:30:00,64.21,64.24,64.12,64.15,398010.0,62.0589,62.0879,61.9719,62.0009,398010.0
2023-04-20 14:00:00,64.14,64.14,63.82,63.83,270300.0,61.9912,61.9912,61.682,61.6916,270300.0
2023-04-20 14:30:00,63.82,63.84,63.44,63.54,543030.0,61.682,61.7013,61.3147,61.4113,543030.0
2023-04-20 15:00:00,63.54,63.54,63.02,63.04,713670.0,61.4113,61.4113,60.9088,60.9281,713670.0
2023-04-20 15:30:00,63.03,63.32,62.99,63.31,1910640.0,60.9184,61.1987,60.8798,61.189,1910640.0
2023-04-21 09:30:00,63.0,63.17,62.29,62.3,1616990.0,60.8894,61.0537,60.2032,60.2129,1616990.0
2023-04-21 10:00:00,62.31,62.8,62.2,62.74,589640.0,60.2225,60.6961,60.1162,60.6381,589640.0
2023-04-21 10:30:00,62.74,62.79,62.46,62.73,397580.0,60.6381,60.6865,60.3675,60.6285,397580.0
2023-04-21 11:00:00,62.77,62.94,62.61,62.75,335280.0,60.6671,60.8314,60.5125,60.6478,335280.0
2023-04-21 11:30:00,62.72,62.98,62.72,62.98,206230.0,60.6188,60.8701,60.6188,60.8701,206230.0
2023-04-21 12:00:00,62.99,63.21,62.93,63.13,265490.0,60.8798,61.0924,60.8218,61.0151,265490.0
2023-04-21 12:30:00,63.13,63.17,62.98,63.09,281000.0,61.0151,61.0537,60.8701,60.9764,281000.0
2023-04-21 13:00:00,63.06,63.15,62.96,63.05,190450.0,60.9474,61.0344,60.8508,60.9378,190450.0
2023-04-21 13:30:00,63.07,63.3,63.07,63.19,478100.0,60.9571,61.1794,60.9571,61.0731,478100.0
2023-04-21 14:00:00,63.2,63.38,63.18,63.32,417180.0,61.0827,61.2567,61.0634,61.1987,417180.0
2023-04-21 14:30:00,63.32,63.35,63.14,63.22,252870.0,61.1987,61.2277,61.0247,61.1021,252870.0
2023-04-21 15:00:00,63.24,63.25,63.05,63.17,344350.0,61.1214,61.1311,60.9378,61.0537,344350.0
2023-04-21 15:30:00,63.16,63.38,63.12,63.3,1246400.0,61.0441,61.2567,61.0054,61.1794,1246400.0
2023-04-24 09:30:00,63.36,63.89,63.35,63.72,774620.0,61.2374,61.7496,61.2277,61.5853,774620.0
2023-04-24 10:00:00,63.74,63.82,63.62,63.76,536120.0,61.6046,61.682,61.4887,61.624,536120.0
2023-04-24 10:30:00,63.76,63.76,63.45,63.46,372570.0,61.624,61.624,61.3244,61.334,372570.0
2023-04-24 11:00:00,63.46,63.5,63.27,63.37,301710.0,61.334,61.3727,61.1504,61.247,301710.0
2023-04-24 11:30:00,63.35,63.48,63.23,63.25,217770.0,61.2277,61.3534,61.1117,61.1311,217770.0
2023-04-24 12:00:00,63.23,63.33,63.18,63.32,254440.0,61.1117,61.2084,61.0634,61.1987,254440.0
2023-04-24 12:30:00,63.32,63.44,63.28,63.4,190130.0,61.1987,61.3147,61.1601,61.276,190130.0
2023-04-24 13:00:00,63.39,63.49,63.34,63.43,232880.0,61.2664,61.363,61.218,61.305,232880.0
2023-04-24 13:30:00,63.44,63.57,63.41,63.54,151770.0,61.3147,61.4403,61.2857,61.4113,151770.0
2023-04-24 14:00:00,63.56,63.61,63.51,63.54,189340.0,61.4307,61.479,61.3823,61.4113,189340.0
2023-04-24 14:30:00,63.55,63.58,63.46,63.54,206880.0,61.421,61.45,61.334,61.4113,206880.0
2023-04-24 15:00:00,63.56,63.57,63.41,63.41,249000.0,61.4307,61.4403,61.2857,61.2857,249000.0
2023-04-24 15:30:00,63.44,63.54,63.33,63.47,1303930.0,61.3147,61.4113,61.2084,61.3437,1303930.0
2023-04-25 09:30:00,63.33,63.6,63.33,63.45,887400.0,61.2084,61.4693,61.2084,61.3244,887400.0
2023-04-25 10:00:00,63.44,63.53,63.12,63.29,483270.0,61.3147,61.4017,61.0054,61.1697,483270.0
2023-04-25 10:30:00,63.31,63.34,63.02,63.04,348090.0,61.189,61.218,60.9088,60.9281,348090.0
2023-04-25 11:00:00,63.05,63.05,62.74,62.76,419200.0,60.9378,60.9378,60.6381,60.6575,419200.0
2023-04-25 11:30:00,62.75,62.75,62.6,62.64,303910.0,60.6478,60.6478,60.5028,60.5415,303910.0
2023-04-25 12:00:00,62.65,62.65,62.43,62.47,423820.0,60.5512,60.5512,60.3385,60.3772,423820.0
2023-04-25 12:30:00,62.47,62.58,62.39,62.55,281820.0,60.3772,60.4835,60.2999,60.4545,281820.0
2023-04-25 13:00:00,62.56,62.67,62.32,62.43,245110.0,60.4642,60.5705,60.2322,60.3385,245110.0
2023-04-25 13:30:00,62.4,62.44,62.28,62.33,219930.0,60.3095,60.3482,60.1936,60.2419,219930.0
2023-04-25 14:00:00,62.36,62.52,62.33,62.52,369910.0,60.2709,60.4255,60.2419,60.4255,369910.0
2023-04-25 14:30:00,62.54,62.64,62.38,62.4,352000.0,60.4448,60.5415,60.2902,60.3095,352000.0
2023-04-25 15:00:00,62.39,62.53,62.31,62.33,480210.0,60.2999,60.4352,60.2225,60.2419,480210.0
2023-04-25 15:30:00,62.34,62.41,62.17,62.2,1807270.0,60.2515,60.3192,60.0872,60.1162,1807270.0
2023-04-26 09:30:00,62.03,62.17,61.42,61.81,1168890.0,59.9519,60.0872,59.3624,59.7393,1168890.0
2023-04-26 10:00:00,61.77,61.94,61.63,61.94,690770.0,59.7006,59.8649,59.5653,59.8649,690770.0
2023-04-26 10:30:00,61.95,62.06,61.72,62.0,366490.0,59.8746,59.9809,59.6523,59.9229,366490.0
2023-04-26 11:00:00,62.0,62.31,62.0,62.13,421290.0,59.9229,60.2225,59.9229,60.0486,421290.0
2023-04-26 11:30:00,62.16,62.2,61.99,62.0,411120.0,60.0776,60.1162,59.9133,59.9229,411120.0
2023-04-26 12:00:00,62.01,62.18,62.01,62.02,323420.0,59.9326,60.0969,59.9326,59.9423,323420.0
2023-04-26 12:30:00,62.02,62.1,61.98,62.07,356770.0,59.9423,60.0196,59.9036,59.9906,356770.0
2023-04-26 13:00:00,62.08,62.1,61.95,61.97,209650.0,60.0003,60.0196,59.8746,59.8939,209650.0
2023-04-26 13:30:00,61.98,62.01,61.63,61.7,216850.0,59.9036,59.9326,59.5653,59.633,216850.0
2023-04-26 14:00:00,61.71,61.71,61.52,61.67,262990.0,59.6426,59.6426,59.459,59.604,262990.0
2023-04-26 14:30:00,61.65,61.67,61.42,61.45,380530.0,59.5847,59.604,59.3624,59.3914,380530.0
2023-04-26 15:00:00,61.46,61.55,61.35,61.54,467540.0,59.401,59.488,59.2947,59.4783,467540.0
2023-04-26 15:30:00,61.51,61.66,61.37,61.62,1425460.0,59.4493,59.5943,59.314,59.5557,1425460.0
2023-04-27 09:30:00,61.59,61.62,60.32,60.43,1333550.0,59.5267,59.5557,58.2992,58.4055,1333550.0
2023-04-27 10:00:00,60.43,60.99,60.41,60.95,595870.0,58.4055,58.9468,58.3862,58.9081,595870.0
2023-04-27 10:30:00,60.94,61.17,60.92,61.16,446100.0,58.8984,59.1207,58.8791,59.1111,446100.0
2023-04-27 11:00:00,61.16,61.35,61.03,61.29,541030.0,59.1111,59.2947,58.9854,59.2367,541030.0
2023-04-27 11:30:00,61.27,61.33,61.07,61.13,401570.0,59.2174,59.2754,59.0241,59.0821,401570.0
2023-04-27 12:00:00,61.13,61.26,61.13,61.17,396540.0,59.0821,59.2077,59.0821,59.1207,396540.0
2023-04-27 12:30:00,61.19,61.41,61.16,61.39,244270.0,59.1401,59.3527,59.1111,59.3334,244270.0
2023-04-27 13:00:00,61.38,61.54,61.35,61.45,388690.0,59.3237,59.4783,59.2947,59.3914,388690.0
2023-04-27 13:30:00,61.45,61.64,61.45,61.59,332070.0,59.3914,59.575,59.3914,59.5267,332070.0
2023-04-27 14:00:00,61.61,61.67,61.56,61.66,284740.0,59.546,59.604,59.4977,59.5943,284740.0
2023-04-27 14:30:00,61.64,61.88,61.64,61.87,298110.0,59.575,59.807,59.575,59.7973,298110.0
2023-04-27 15:00:00,61.86,61.99,61.8,61.91,530920.0,59.7876,59.9133,59.7296,59.8359,530920.0
2023-04-27 15:30:00,61.91,62.01,61.79,61.82,1357870.0,59.8359,59.9326,59.72,59.749,1357870.0
2023-04-28 09:30:00,62.03,62.22,61.74,61.74,821950.0,59.9519,60.1356,59.6716,59.6716,821950.0
2023-04-28 10:00:00,61.71,62.22,61.66,62.08,509480.0,59.6426,60.1356,59.5943,60.0003,509480.0
2023-04-28 10:30:00,62.09,62.11,61.54,61.6,583940.0,60.0099,60.0292,59.4783,59.5363,583940.0
2023-04-28 11:00:00,61.6,61.88,61.46,61.83,590820.0,59.5363,59.807,59.401,59.7586,590820.0
2023-04-28 11:30:00,61.85,62.34,61.85,62.34,538680.0,59.778,60.2515,59.778,60.2515,538680.0
2023-04-28 12:00:00,62.34,62.35,62.1,62.21,166660.0,60.2515,60.2612,60.0196,60.1259,166660.0
2023-04-28 12:30:00,62.23,62.26,62.12,62.22,346130.0,60.1452,60.1742,60.0389,60.1356,346130.0
2023-04-28 13:00:00,62.23,62.53,62.19,62.52,331870.0,60.1452,60.4352,60.1066,60.4255,331870.0
2023-04-28 13:30:00,62.54,62.55,62.25,62.33,208130.0,60.4448,60.4545,60.1646,60.2419,208130.0
2023-04-28 14:00:00,62.33,62.45,62.25,62.35,307250.0,60.2419,60.3579,60.1646,60.2612,307250.0
2023-04-28 14:30:00,62.35,62.45,62.28,62.31,202030.0,60.2612,60.3579,60.1936,60.2225,202030.0
2023-04-28 15:00:00,62.34,62.55,62.34,62.46,265580.0,60.2515,60.4545,60.2515,60.3675,265580.0
2023-04-28 15:30:00,62.49,62.68,62.43,62.66,1246130.0,60.3965,60.5802,60.3385,60.5608,1246130.0
2023-05-01 09:30:00,62.65,63.2,62.62,62.96,543560.0,60.5512,61.0827,60.5222,60.8508,543560.0
2023-05-01 10:00:00,62.96,63.03,62.77,62.82,408000.0,60.8508,60.9184,60.6671,60.7155,408000.0
2023-05-01 10:30:00,62.86,63.1,62.83,63.05,345160.0,60.7541,60.9861,60.7251,60.9378,345160.0
2023-05-01 11:00:00,63.06,63.14,62.92,63.06,274800.0,60.9474,61.0247,60.8121,60.9474,274800.0
2023-05-01 11:30:00,63.04,63.15,63.02,63.14,186520.0,60.9281,61.0344,60.9088,61.0247,186520.0
2023-05-01 12:00:00,63.16,63.25,63.14,63.24,200490.0,61.0441,61.1311,61.0247,61.1214,200490.0
2023-05-01 12:30:00,63.23,63.28,63.16,63.27,189240.0,61.1117,61.1601,61.0441,61.1504,189240.0
2023-05-01 13:00:00,63.27,63.39,63.27,63.36,281470.0,61.1504,61.2664,61.1504,61.2374,281470.0
2023-05-01 13:30:00,63.36,63.57,63.36,63.56,506270.0,61.2374,61.4403,61.2374,61.4307,506270.0
2023-05-01 14:00:00,63.56,63.69,63.49,63.66,765310.0,61.4307,61.5563,61.363,61.5273,765310.0
2023-05-01 14:30:00,63.67,63.7,63.39,63.63,731900.0,61.537,61.566,61.2664,61.4983,731900.0
2023-05-01 15:00:00,63.64,63.7,63.56,63.63,577900.0,61.508,61.566,61.4307,61.4983,577900.0
2023-05-01 15:30:00,63.65,63.9,63.57,63.8,2222200.0,61.5177,61.7593,61.4403,61.6626,2222200.0
2023-05-02 09:30:00,62.57,62.65,61.74,62.12,3281330.0,60.4738,60.5512,59.6716,60.0389,3281330.0
2023-05-02 10:00:00,62.13,62.15,61.02,61.22,1259980.0,60.0486,60.0679,58.9758,59.1691,1259980.0
2023-05-02 10:30:00,61.21,61.22,60.82,60.84,997260.0,59.1594,59.1691,58.7825,58.8018,997260.0
2023-05-02 11:00:00,60.84,60.87,60.5,60.71,1081990.0,58.8018,58.8308,58.4732,58.6761,1081990.0
2023-05-02 11:30:00,60.73,61.01,60.72,60.84,980720.0,58.6955,58.9661,58.6858,58.8018,980720.0
2023-05-02 12:00:00,60.85,60.85,60.66,60.79,415800.0,58.8115,58.8115,58.6278,58.7535,415800.0
2023-05-02 12:30:00,60.79,61.14,60.77,61.1,560470.0,58.7535,59.0917,58.7341,59.0531,560470.0
2023-05-02 13:00:00,61.07,61.11,60.85,60.9,503860.0,59.0241,59.0627,58.8115,58.8598,503860.0
2023-05-02 13:30:00,60.93,61.29,60.91,61.17,549290.0,58.8888,59.2367,58.8694,59.1207,549290.0
2023-05-02 14:00:00,61.15,61.19,61.01,61.08,259520.0,59.1014,59.1401,58.9661,59.0338,259520.0
2023-05-02 14:30:00,61.06,61.18,61.04,61.13,413030.0,59.0144,59.1304,58.9951,59.0821,413030.0
2023-05-02 15:00:00,61.14,61.23,61.08,61.22,546910.0,59.0917,59.1787,59.0338,59.1691,546910.0
2023-05-02 15:30:00,61.22,61.49,61.08,61.22,2833130.0,59.1691,59.43,59.0338,59.1691,2833130.0
2023-05-03 09:30:00,61.68,62.17,61.49,62.16,1155150.0,59.6137,60.0872,59.43,60.0776,1155150.0
2023-05-03 10:00:00,62.17,62.2,61.77,61.87,1192860.0,60.0872,60.1162,59.7006,59.7973,1192860.0
2023-05-03 10:30:00,61.88,61.98,61.72,61.77,1196370.0,59.807,59.9036,59.6523,59.7006,1196370.0
2023-05-03 11:00:00,61.76,61.77,61.48,61.48,273930.0,59.691,59.7006,59.4204,59.4204,273930.0
2023-05-03 11:30:00,61.48,61.63,61.41,61.63,420680.0,59.4204,59.5653,59.3527,59.5653,420680.0
2023-05-03 12:00:00,61.63,61.64,61.49,61.56,154550.0,59.5653,59.575,59.43,59.4977,154550.0
2023-05-03 12:30:00,61.55,61.57,61.46,61.53,222920.0,59.488,59.5073,59.401,59.4687,222920.0
2023-05-03 13:00:00,61.54,61.67,61.5,61.62,413890.0,59.4783,59.604,59.4397,59.5557,413890.0
2023-05-03 13:30:00,61.63,61.75,61.6,61.61,370590.0,59.5653,59.6813,59.5363,59.546,370590.0
2023-05-03 14:00:00,61.6,62.05,61.51,61.82,670750.0,59.5363,59.9713,59.4493,59.749,670750.0
2023-05-03 14:30:00,61.84,62.06,61.37,61.87,775810.0,59.7683,59.9809,59.314,59.7973,775810.0
2023-05-03 15:00:00,61.85,62.0,61.38,61.44,545940.0,59.778,59.9229,59.3237,59.3817,545940.0
2023-05-03 15:30:00,61.4,61.44,61.24,61.3,1378210.0,59.343,59.3817,59.1884,59.2464,1378210.0
2023-05-04 09:30:00,60.95,61.04,60.13,60.61,1409270.0,58.9081,58.9951,58.1156,58.5795,1409270.0
2023-05-04 10:00:00,60.63,60.77,60.39,60.42,479580.0,58.5988,58.7341,58.3669,58.3959,479580.0
2023-05-04 10:30:00,60.42,60.63,60.4,60.55,352590.0,58.3959,58.5988,58.3765,58.5215,352590.0
2023-05-04 11:00:00,60.56,60.83,60.49,60.75,280760.0,58.5312,58.7921,58.4635,58.7148,280760.0
2023-05-04 11:30:00,60.76,61.14,60.76,61.11,447840.0,58.7245,59.0917,58.7245,59.0627,447840.0
2023-05-04 12:00:00,61.13,61.15,60.92,61.11,183430.0,59.0821,59.1014,58.8791,59.0627,183430.0
2023-05-04 12:30:00,61.12,61.25,61.01,61.25,140890.0,59.0724,59.1981,58.9661,59.1981,140890.0
2023-05-04 13:00:00,61.26,61.38,61.18,61.28,218250.0,59.2077,59.3237,59.1304,59.2271,218250.0
2023-05-04 13:30:00,61.31,61.4,61.17,61.18,1359520.0,59.256,59.343,59.1207,59.1304,1359520.0
2023-05-04 14:00:00,61.2,61.26,61.02,61.03,188630.0,59.1497,59.2077,58.9758,58.9854,188630.0
2023-05-04 14:30:00,61.02,61.09,60.92,61.07,291740.0,58.9758,59.0434,58.8791,59.0241,291740.0
2023-05-04 15:00:00,61.05,61.24,60.94,61.03,547030.0,59.0048,59.1884,58.8984,58.9854,547030.0
2023-05-04 15:30:00,61.03,61.18,60.91,60.99,2075140.0,58.9854,59.1304,58.8694,58.9468,2075140.0
2023-05-05 09:30:00,61.55,61.98,61.34,61.96,860320.0,59.488,59.9036,59.285,59.8843,860320.0
2023-05-05 10:00:00,61.96,62.41,61.94,62.28,633030.0,59.8843,60.3192,59.8649,60.1936,633030.0
2023-05-05 10:30:00,62.27,62.55,62.23,62.49,488620.0,60.1839,60.4545,60.1452,60.3965,488620.0
2023-05-05 11:00:00,62.5,62.58,62.33,62.51,485460.0,60.4062,60.4835,60.2419,60.4158,485460.0
2023-05-05 11:30:00,62.53,62.53,62.37,62.42,299900.0,60.4352,60.4352,60.2805,60.3289,299900.0
2023-05-05 12:00:00,62.42,62.44,62.27,62.37,292510.0,60.3289,60.3482,60.1839,60.2805,292510.0
2023-05-05 12:30:00,62.37,62.6,62.33,62.59,399370.0,60.2805,60.5028,60.2419,60.4932,399370.0
2023-05-05 13:00:00,62.59,62.73,62.56,62.71,354660.0,60.4932,60.6285,60.4642,60.6091,354660.0
2023-05-05 13:30:00,62.73,62.81,62.66,62.73,338990.0,60.6285,60.7058,60.5608,60.6285,338990.0
2023-05-05 14:00:00,62.72,62.85,62.71,62.77,450950.0,60.6188,60.7445,60.6091,60.6671,450950.0
2023-05-05 14:30:00,62.76,62.99,62.76,62.99,511690.0,60.6575,60.8798,60.6575,60.8798,511690.0
2023-05-05 15:00:00,62.99,63.14,62.94,63.08,1202220.0,60.8798,61.0247,60.8314,60.9668,1202220.0
2023-05-05 15:30:00,63.07,63.15,62.94,63.02,2623030.0,60.9571,61.0344,60.8314,60.9088,2623030.0
2023-05-08 09:30:00,62.98,63.07,62.06,62.3,1140310.0,60.8701,60.9571,59.9809,60.2129,1140310.0
2023-05-08 10:00:00,62.28,62.69,62.28,62.67,394870.0,60.1936,60.5898,60.1936,60.5705,394870.0
2023-05-08 10:30:00,62.65,62.72,62.5,62.62,379950.0,60.5512,60.6188,60.4062,60.5222,379950.0
2023-05-08 11:00:00,62.61,62.86,62.61,62.67,368120.0,60.5125,60.7541,60.5125,60.5705,368120.0
2023-05-08 11:30:00,62.67,62.9,62.63,62.86,240700.0,60.5705,60.7928,60.5318,60.7541,240700.0
2023-05-08 12:00:00,62.85,62.87,62.77,62.82,121110.0,60.7445,60.7638,60.6671,60.7155,121110.0
2023-05-08 12:30:00,62.82,62.93,62.82,62.92,169920.0,60.7155,60.8218,60.7155,60.8121,169920.0
2023-05-08 13:00:00,62.94,62.94,62.84,62.9,153430.0,60.8314,60.8314,60.7348,60.7928,153430.0
2023-05-08 13:30:00,62.92,62.98,62.87,62.88,203120.0,60.8121,60.8701,60.7638,60.7735,203120.0
2023-05-08 14:00:00,62.87,62.88,62.58,62.8,274920.0,60.7638,60.7735,60.4835,60.6961,274920.0
2023-05-08 14:30:00,62.81,62.9,62.77,62.85,306350.0,60.7058,60.7928,60.6671,60.7445,306350.0
2023-05-08 15:00:00,62.87,62.95,62.8,62.82,437450.0,60.7638,60.8411,60.6961,60.7155,437450.0
2023-05-08 15:30:00,62.82,62.93,62.76,62.9,1388250.0,60.7155,60.8218,60.6575,60.7928,1388250.0
2023-05-09 09:30:00,62.18,62.41,61.92,62.18,834630.0,60.0969,60.3192,59.8456,60.0969,834630.0
2023-05-09 10:00:00,62.17,62.2,61.74,61.81,667130.0,60.0872,60.1162,59.6716,59.7393,667130.0
2023-05-09 10:30:00,61.8,62.12,61.79,62.08,568310.0,59.7296,60.0389,59.72,60.0003,568310.0
2023-05-09 11:00:00,62.08,62.14,61.97,61.99,332830.0,60.0003,60.0582,59.8939,59.9133,332830.0
2023-05-09 11:30:00,62.0,62.11,61.98,62.06,207410.0,59.9229,60.0292,59.9036,59.9809,207410.0
2023-05-09 12:00:00,62.07,62.23,62.06,62.22,330900.0,59.9906,60.1452,59.9809,60.1356,330900.0
2023-05-09 12:30:00,62.23,62.28,62.09,62.16,185870.0,60.1452,60.1936,60.0099,60.0776,185870.0
2023-05-09 13:00:00,62.16,62.16,61.91,61.92,180480.0,60.0776,60.0776,59.8359,59.8456,180480.0
2023-05-09 13:30:00,61.92,62.0,61.89,61.96,321350.0,59.8456,59.9229,59.8166,59.8843,321350.0
2023-05-09 14:00:00,61.96,62.03,61.92,61.95,520160.0,59.8843,59.9519,59.8456,59.8746,520160.0
2023-05-09 14:30:00,61.96,61.98,61.74,61.81,295690.0,59.8843,59.9036,59.6716,59.7393,295690.0
2023-05-09 15:00:00,61.81,61.83,61.69,61.69,445850.0,59.7393,59.7586,59.6233,59.6233,445850.0
2023-05-09 15:30:00,61.67,61.95,61.59,61.84,1760630.0,59.604,59.8746,59.5267,59.7683,1760630.0
2023-05-10 09:30:00,62.16,62.48,61.91,62.25,1957600.0,60.0776,60.3869,59.8359,60.1646,1957600.0
2023-05-10 10:00:00,62.24,62.43,62.06,62.31,900310.0,60.1549,60.3385,59.9809,60.2225,900310.0
2023-05-10 10:30:00,62.33,62.37,61.96,62.09,511450.0,60.2419,60.2805,59.8843,60.0099,511450.0
2023-05-10 11:00:00,62.16,62.46,62.16,62.4,246820.0,60.0776,60.3675,60.0776,60.3095,246820.0
2023-05-10 11:30:00,62.43,62.72,62.43,62.68,444170.0,60.3385,60.6188,60.3385,60.5802,444170.0
2023-05-10 12:00:00,62.67,62.67,62.48,62.52,305120.0,60.5705,60.5705,60.3869,60.4255,305120.0
2023-05-10 12:30:00,62.53,62.62,62.34,62.41,577020.0,60.4352,60.5222,60.2515,60.3192,577020.0
2023-05-10 13:00:00,62.38,62.42,61.83,61.89,362730.0,60.2902,60.3289,59.7586,59.8166,362730.0
2023-05-10 13:30:00,61.85,62.13,61.84,62.08,249320.0,59.778,60.0486,59.7683,60.0003,249320.0
2023-05-10 14:00:00,62.09,62.25,62.08,62.2,290540.0,60.0099,60.1646,60.0003,60.1162,290540.0
2023-05-10 14:30:00,62.2,62.43,62.2,62.39,324020.0,60.1162,60.3385,60.1162,60.2999,324020.0
2023-05-10 15:00:00,62.39,62.7,62.32,62.65,533400.0,60.2999,60.5995,60.2322,60.5512,533400.0
2023-05-10 15:30:00,62.65,62.8,62.51,62.63,1629420.0,60.5512,60.6961,60.4158,60.5318,1629420.0
2023-05-11 09:30:00,62.66,62.85,62.12,62.21,807160.0,60.5608,60.7445,60.0389,60.1259,807160.0
2023-05-11 10:00:00,62.24,62.24,61.98,62.12,469980.0,60.1549,60.1549,59.9036,60.0389,469980.0
2023-05-11 10:30:00,62.11,62.19,61.8,62.16,627470.0,60.0292,60.1066,59.7296,60.0776,627470.0
2023-05-11 11:00:00,62.18,62.24,62.0,62.24,189230.0,60.0969,60.1549,59.9229,60.1549,189230.0
2023-05-11 11:30:00,62.24,62.28,62.15,62.27,166460.0,60.1549,60.1936,60.0679,60.1839,166460.0
2023-05-11 12:00:00,62.26,62.37,62.12,62.33,264400.0,60.1742,60.2805,60.0389,60.2419,264400.0
2023-05-11 12:30:00,62.33,62.48,62.33,62.39,247300.0,60.2419,60.3869,60.2419,60.2999,247300.0
2023-05-11 13:00:00,62.37,62.38,62.29,62.31,196930.0,60.2805,60.2902,60.2032,60.2225,196930.0
2023-05-11 13:30:00,62.3,62.42,62.2,62.38,178320.0,60.2129,60.3289,60.1162,60.2902,178320.0
2023-05-11 14:00:00,62.38,62.49,62.31,62.48,203300.0,60.2902,60.3965,60.2225,60.3869,203300.0
2023-05-11 14:30:00,62.48,62.71,62.44,62.69,325410.0,60.3869,60.6091,60.3482,60.5898,325410.0
2023-05-11 15:00:00,62.71,62.78,62.61,62.66,446460.0,60.6091,60.6768,60.5125,60.5608,446460.0
2023-05-11 15:30:00,62.64,62.82,62.58,62.77,973680.0,60.5415,60.7155,60.4835,60.6671,973680.0
2023-05-12 09:30:00,62.77,63.07,62.77,62.98,501620.0,60.6671,60.9571,60.6671,60.8701,501620.0
2023-05-12 10:00:00,62.98,63.08,62.75,63.03,301170.0,60.8701,60.9668,60.6478,60.9184,301170.0
2023-05-12 10:30:00,63.0,63.16,62.96,63.1,401040.0,60.8894,61.0441,60.8508,60.9861,401040.0
2023-05-12 11:00:00,63.1,63.27,63.05,63.08,322350.0,60.9861,61.1504,60.9378,60.9668,322350.0
2023-05-12 11:30:00,63.05,63.06,62.88,63.04,289220.0,60.9378,60.9474,60.7735,60.9281,289220.0
2023-05-12 12:00:00,63.05,63.05,62.68,62.7,274160.0,60.9378,60.9378,60.5802,60.5995,274160.0
2023-05-12 12:30:00,62.7,62.72,62.51,62.56,194790.0,60.5995,60.6188,60.4158,60.4642,194790.0
2023-05-12 13:00:00,62.55,62.74,62.52,62.65,140670.0,60.4545,60.6381,60.4255,60.5512,140670.0
2023-05-12 13:30:00,62.65,62.68,62.48,62.48,143070.0,60.5512,60.5802,60.3869,60.3869,143070.0
2023-05-12 14:00:00,62.46,62.56,62.42,62.5,182890.0,60.3675,60.4642,60.3289,60.4062,182890.0
2023-05-12 14:30:00,62.49,62.7,62.44,62.68,300500.0,60.3965,60.5995,60.3482,60.5802,300500.0
2023-05-12 15:00:00,62.66,62.89,62.66,62.88,379090.0,60.5608,60.7831,60.5608,60.7735,379090.0
2023-05-12 15:30:00,62.89,63.13,62.89,63.12,1027260.0,60.7831,61.0151,60.7831,61.0054,1027260.0
2023-05-15 09:30:00,63.19,63.35,62.85,63.01,835990.0,61.0731,61.2277,60.7445,60.8991,835990.0
2023-05-15 10:00:00,63.04,63.12,62.9,62.92,232940.0,60.9281,61.0054,60.7928,60.8121,232940.0
2023-05-15 10:30:00,62.92,62.98,62.86,62.87,289940.0,60.8121,60.8701,60.7541,60.7638,289940.0
2023-05-15 11:00:00,62.9,63.32,62.9,63.3,305030.0,60.7928,61.1987,60.7928,61.1794,305030.0
2023-05-15 11:30:00,63.3,63.52,63.28,63.51,422860.0,61.1794,61.392,61.1601,61.3823,422860.0
2023-05-15 12:00:00,63.51,63.62,63.4,63.48,300790.0,61.3823,61.4887,61.276,61.3534,300790.0
2023-05-15 12:30:00,63.48,63.78,63.45,63.78,381470.0,61.3534,61.6433,61.3244,61.6433,381470.0
2023-05-15 13:00:00,63.78,63.91,63.66,63.66,426050.0,61.6433,61.7689,61.5273,61.5273,426050.0
2023-05-15 13:30:00,63.69,63.78,63.59,63.76,272900.0,61.5563,61.6433,61.4597,61.624,272900.0
2023-05-15 14:00:00,63.79,63.89,63.77,63.82,286510.0,61.653,61.7496,61.6336,61.682,286510.0
2023-05-15 14:30:00,63.83,63.95,63.82,63.85,279960.0,61.6916,61.8076,61.682,61.711,279960.0
2023-05-15 15:00:00,63.87,63.89,63.71,63.84,300540.0,61.7303,61.7496,61.5756,61.7013,300540.0
2023-05-15 15:30:00,63.84,64.0,63.82,63.98,1720160.0,61.7013,61.8559,61.682,61.8366,1720160.0
2023-05-16 09:30:00,64.05,64.51,63.87,64.29,1093490.0,61.9043,62.3488,61.7303,62.1362,1093490.0
2023-05-16 10:00:00,64.29,64.37,64.15,64.22,391020.0,62.1362,62.2135,62.0009,62.0686,391020.0
2023-05-16 10:30:00,64.21,64.46,64.14,64.4,569300.0,62.0589,62.3005,61.9912,62.2425,569300.0
2023-05-16 11:00:00,64.39,64.54,64.33,64.52,266540.0,62.2329,62.3778,62.1749,62.3585,266540.0
2023-05-16 11:30:00,64.53,64.65,64.29,64.6,347750.0,62.3682,62.4842,62.1362,62.4358,347750.0
2023-05-16 12:00:00,64.61,64.67,64.59,64.62,391810.0,62.4455,62.5035,62.4262,62.4552,391810.0
2023-05-16 12:30:00,64.64,64.64,64.42,64.5,361030.0,62.4745,62.4745,62.2619,62.3392,361030.0
2023-05-16 13:00:00,64.51,64.52,64.35,64.39,202140.0,62.3488,62.3585,62.1942,62.2329,202140.0
2023-05-16 13:30:00,64.39,64.47,64.31,64.45,218590.0,62.2329,62.3102,62.1555,62.2909,218590.0
2023-05-16 14:00:00,64.46,64.54,64.38,64.53,231360.0,62.3005,62.3778,62.2232,62.3682,231360.0
2023-05-16 14:30:00,64.53,64.69,64.44,64.63,223870.0,62.3682,62.5228,62.2812,62.4648,223870.0
2023-05-16 15:00:00,64.63,64.69,64.49,64.66,325540.0,62.4648,62.5228,62.3295,62.4938,325540.0
2023-05-16 15:30:00,64.66,64.69,64.12,64.13,1233230.0,62.4938,62.5228,61.9719,61.9816,1233230.0
2023-05-17 09:30:00,64.74,65.07,64.46,64.6,1639460.0,62.5711,62.8901,62.3005,62.4358,1639460.0
2023-05-17 10:00:00,64.6,65.1,64.53,65.01,685780.0,62.4358,62.9191,62.3682,62.8321,685780.0
2023-05-17 10:30:00,65.08,65.3,64.98,65.3,625490.0,62.8997,63.1124,62.8031,63.1124,625490.0
2023-05-17 11:00:00,65.28,65.49,65.2,65.48,676120.0,63.093,63.296,63.0157,63.2863,676120.0
2023-05-17 11:30:00,65.47,65.5,65.31,65.33,375260.0,63.2767,63.3057,63.122,63.1414,375260.0
2023-05-17 12:00:00,65.33,65.35,65.12,65.23,356490.0,63.1414,63.1607,62.9384,63.0447,356490.0
2023-05-17 12:30:00,65.24,65.66,65.21,65.57,502160.0,63.0544,63.4603,63.0254,63.3733,502160.0
2023-05-17 13:00:00,65.58,65.84,65.58,65.81,552690.0,63.383,63.6343,63.383,63.6053,552690.0
2023-05-17 13:30:00,65.83,66.08,65.77,66.07,828100.0,63.6246,63.8662,63.5666,63.8566,828100.0
2023-05-17 14:00:00,66.08,66.09,65.92,65.92,516890.0,63.8662,63.8759,63.7116,63.7116,516890.0
2023-05-17 14:30:00,65.9,65.98,65.8,65.84,566320.0,63.6923,63.7696,63.5956,63.6343,566320.0
2023-05-17 15:00:00,65.84,65.96,65.79,65.84,721430.0,63.6343,63.7503,63.586,63.6343,721430.0
2023-05-17 15:30:00,65.84,65.86,65.66,65.74,2151440.0,63.6343,63.6536,63.4603,63.5376,2151440.0
2023-05-18 09:30:00,65.68,66.43,65.6,66.35,1260540.0,63.4796,64.2045,63.4023,64.1272,1260540.0
2023-05-18 10:00:00,66.31,66.73,66.23,66.7,1033530.0,64.0885,64.4945,64.0112,64.4655,1033530.0
2023-05-18 10:30:00,66.7,67.07,66.68,67.06,675070.0,64.4655,64.8231,64.4461,64.8134,675070.0
2023-05-18 11:00:00,67.06,67.35,67.04,67.3,877780.0,64.8134,65.0937,64.7941,65.0454,877780.0
2023-05-18 11:30:00,67.29,67.52,67.19,67.3,772250.0,65.0357,65.258,64.9391,65.0454,772250.0
2023-05-18 12:00:00,67.3,67.32,66.87,66.92,627940.0,65.0454,65.0647,64.6298,64.6781,627940.0
2023-05-18 12:30:00,66.95,67.11,66.9,67.08,337300.0,64.7071,64.8617,64.6588,64.8327,337300.0
2023-05-18 13:00:00,67.1,67.15,66.98,66.98,311310.0,64.8521,64.9004,64.7361,64.7361,311310.0
2023-05-18 13:30:00,66.96,67.07,66.85,66.89,501760.0,64.7168,64.8231,64.6105,64.6491,501760.0
2023-05-18 14:00:00,66.86,67.0,66.74,66.97,376530.0,64.6201,64.7554,64.5041,64.7264,376530.0
2023-05-18 14:30:00,66.97,67.26,66.96,67.25,478620.0,64.7264,65.0067,64.7168,64.9971,478620.0
2023-05-18 15:00:00,67.27,67.66,67.26,67.65,782920.0,65.0164,65.3933,65.0067,65.3837,782920.0
2023-05-18 15:30:00,67.64,67.94,67.56,67.79,2268870.0,65.374,65.6639,65.2967,65.519,2268870.0
2023-05-19 09:30:00,67.98,68.48,67.84,68.3,1827320.0,65.7026,66.1858,65.5673,66.0119,1827320.0
2023-05-19 10:00:00,68.3,68.5,68.05,68.35,847150.0,66.0119,66.2052,65.7703,66.0602,847150.0
2023-05-19 10:30:00,68.36,68.5,68.32,68.4,392670.0,66.0699,66.2052,66.0312,66.1085,392670.0
2023-05-19 11:00:00,68.39,68.48,68.22,68.22,551040.0,66.0989,66.1858,65.9346,65.9346,551040.0
2023-05-19 11:30:00,68.22,68.47,68.06,68.31,397870.0,65.9346,66.1762,65.7799,66.0215,397870.0
2023-05-19 12:00:00,68.32,68.41,68.14,68.24,520180.0,66.0312,66.1182,65.8572,65.9539,520180.0
2023-05-19 12:30:00,68.22,68.39,68.13,68.35,395670.0,65.9346,66.0989,65.8476,66.0602,395670.0
2023-05-19 13:00:00,68.35,68.41,68.27,68.31,365440.0,66.0602,66.1182,65.9829,66.0215,365440.0
2023-05-19 13:30:00,68.29,68.33,68.05,68.05,424750.0,66.0022,66.0409,65.7703,65.7703,424750.0
2023-05-19 14:00:00,68.05,68.16,67.89,68.13,343970.0,65.7703,65.8766,65.6156,65.8476,343970.0
2023-05-19 14:30:00,68.11,68.28,68.05,68.25,386800.0,65.8282,65.9925,65.7703,65.9636,386800.0
2023-05-19 15:00:00,68.26,68.33,68.15,68.22,448080.0,65.9732,66.0409,65.8669,65.9346,448080.0
2023-05-19 15:30:00,68.2,68.32,68.13,68.23,1654620.0,65.9152,66.0312,65.8476,65.9442,1654620.0
2023-05-22 09:30:00,68.14,68.47,68.0,68.04,1117230.0,65.8572,66.1762,65.7219,65.7606,1117230.0
2023-05-22 10:00:00,68.01,68.12,67.75,67.85,1507840.0,65.7316,65.8379,65.4803,65.577,1507840.0
2023-05-22 10:30:00,67.87,67.87,67.41,67.61,833000.0,65.5963,65.5963,65.1517,65.345,833000.0
2023-05-22 11:00:00,67.66,67.72,67.43,67.47,532970.0,65.3933,65.4513,65.171,65.2097,532970.0
2023-05-22 11:30:00,67.45,67.79,67.45,67.78,294930.0,65.1904,65.519,65.1904,65.5093,294930.0
2023-05-22 12:00:00,67.76,67.85,67.66,67.68,340950.0,65.49,65.577,65.3933,65.4126,340950.0
2023-05-22 12:30:00,67.66,67.72,67.63,67.69,162500.0,65.3933,65.4513,65.3643,65.4223,162500.0
2023-05-22 13:00:00,67.71,67.77,67.57,67.57,317920.0,65.4416,65.4996,65.3063,65.3063,317920.0
2023-05-22 13:30:00,67.56,67.72,67.47,67.53,439080.0,65.2967,65.4513,65.2097,65.2677,439080.0
2023-05-22 14:00:00,67.55,67.87,67.54,67.86,418150.0,65.287,65.5963,65.2773,65.5866,418150.0
2023-05-22 14:30:00,67.88,68.09,67.85,67.96,457240.0,65.6059,65.8089,65.577,65.6833,457240.0
2023-05-22 15:00:00,67.98,68.01,67.82,67.84,236580.0,65.7026,65.7316,65.548,65.5673,236580.0
2023-05-22 15:30:00,67.85,67.96,67.75,67.82,1099130.0,65.577,65.6833,65.4803,65.548,1099130.0
2023-05-23 09:30:00,69.06,69.9,68.3,68.37,4142080.0,66.7464,67.5583,66.0119,66.0795,4142080.0
2023-05-23 10:00:00,68.4,68.86,68.2,68.51,1881250.0,66.1085,66.5531,65.9152,66.2148,1881250.0
2023-05-23 10:30:00,68.49,68.84,68.25,68.8,930160.0,66.1955,66.5338,65.9636,66.4951,930160.0
2023-05-23 11:00:00,68.8,69.38,68.79,69.29,1209790.0,66.4951,67.0557,66.4855,66.9687,1209790.0
2023-05-23 11:30:00,69.3,69.69,69.17,69.6,1166370.0,66.9784,67.3553,66.8527,67.2683,1166370.0
2023-05-23 12:00:00,69.6,69.73,69.25,69.31,1208920.0,67.2683,67.394,66.9301,66.988,1208920.0
2023-05-23 12:30:00,69.31,69.36,69.04,69.2,549740.0,66.988,67.0364,66.7271,66.8817,549740.0
2023-05-23 13:00:00,69.21,69.38,69.19,69.23,899300.0,66.8914,67.0557,66.8721,66.9107,899300.0
2023-05-23 13:30:00,69.21,69.4,69.11,69.4,532030.0,66.8914,67.075,66.7947,67.075,532030.0
2023-05-23 14:00:00,69.39,69.48,68.82,69.05,772810.0,67.0654,67.1523,66.5145,66.7368,772810.0
2023-05-23 14:30:00,69.01,69.1,68.88,68.92,703210.0,66.6981,66.7851,66.5724,66.6111,703210.0
2023-05-23 15:00:00,68.9,68.97,68.64,68.75,1004570.0,66.5918,66.6594,66.3405,66.4468,1004570.0
2023-05-23 15:30:00,68.75,68.85,68.46,68.66,2267380.0,66.4468,66.5435,66.1665,66.3598,2267380.0
2023-05-24 09:30:00,68.15,68.43,67.8,68.07,1630120.0,65.8669,66.1375,65.5286,65.7896,1630120.0
2023-05-24 10:00:00,68.08,68.15,67.61,67.96,724720.0,65.7992,65.8669,65.345,65.6833,724720.0
2023-05-24 10:30:00,67.96,68.13,67.81,67.89,821260.0,65.6833,65.8476,65.5383,65.6156,821260.0
2023-05-24 11:00:00,67.9,68.11,67.71,67.96,428150.0,65.6253,65.8282,65.4416,65.6833,428150.0
2023-05-24 11:30:00,67.97,68.11,67.95,68.04,421310.0,65.6929,65.8282,65.6736,65.7606,421310.0
2023-05-24 12:00:00,68.05,68.19,67.96,68.08,449900.0,65.7703,65.9056,65.6833,65.7992,449900.0
2023-05-24 12:30:00,68.09,68.14,67.9,67.95,245240.0,65.8089,65.8572,65.6253,65.6736,245240.0
2023-05-24 13:00:00,67.92,68.02,67.85,67.95,325510.0,65.6446,65.7413,65.577,65.6736,325510.0
2023-05-24 13:30:00,67.94,68.05,67.94,68.0,407710.0,65.6639,65.7703,65.6639,65.7219,407710.0
2023-05-24 14:00:00,68.02,68.18,67.95,67.96,427580.0,65.7413,65.8959,65.6736,65.6833,427580.0
2023-05-24 14:30:00,67.95,67.96,67.72,67.79,349690.0,65.6736,65.6833,65.4513,65.519,349690.0
2023-05-24 15:00:00,67.8,68.17,67.79,68.12,798360.0,65.5286,65.8862,65.519,65.8379,798360.0
2023-05-24 15:30:00,68.12,68.17,67.87,67.93,2560760.0,65.8379,65.8862,65.5963,65.6543,2560760.0
2023-05-25 09:30:00,69.94,69.94,69.08,69.47,2542590.0,67.5969,67.5969,66.7657,67.1427,2542590.0
2023-05-25 10:00:00,69.48,69.85,69.41,69.64,1291950.0,67.1523,67.5099,67.0847,67.307,1291950.0
2023-05-25 10:30:00,69.65,69.95,69.44,69.88,1341990.0,67.3167,67.6066,67.1137,67.5389,1341990.0
2023-05-25 11:00:00,69.9,70.27,69.86,70.1,1349660.0,67.5583,67.9159,67.5196,67.7516,1349660.0
2023-05-25 11:30:00,70.06,70.48,69.88,70.46,1035640.0,67.7129,68.1188,67.5389,68.0995,1035640.0
2023-05-25 12:00:00,70.47,71.3,70.47,71.19,1455890.0,68.1092,68.9114,68.1092,68.8051,1455890.0
2023-05-25 12:30:00,71.2,71.58,71.1,71.51,916870.0,68.8147,69.182,68.7181,69.1143,916870.0
2023-05-25 13:00:00,71.55,72.58,71.46,72.51,1838200.0,69.153,70.1485,69.066,70.0808,1838200.0
2023-05-25 13:30:00,72.52,72.55,71.9,72.14,2250800.0,70.0905,70.1195,69.4913,69.7232,2250800.0
2023-05-25 14:00:00,72.2,72.75,72.2,72.56,1730980.0,69.7812,70.3128,69.7812,70.1292,1730980.0
2023-05-25 14:30:00,72.58,72.6,72.18,72.54,1739810.0,70.1485,70.1678,69.7619,70.1098,1739810.0
2023-05-25 15:00:00,72.53,73.16,72.52,73.09,2162880.0,70.1002,70.7091,70.0905,70.6414,2162880.0
2023-05-25 15:30:00,73.05,73.24,72.76,72.88,4435080.0,70.6027,70.7864,70.3225,70.4384,4435080.0
2023-05-26 09:30:00,74.73,76.02,74.7,75.61,4931240.0,72.2265,73.4732,72.1975,73.077,4931240.0
2023-05-26 10:00:00,75.59,76.53,75.55,76.32,2171300.0,73.0577,73.9662,73.019,73.7632,2171300.0
2023-05-26 10:30:00,76.3,77.21,76.17,77.11,2253050.0,73.7439,74.6234,73.6182,74.5267,2253050.0
2023-05-26 11:00:00,77.12,77.43,76.88,77.35,3079260.0,74.5364,74.836,74.3044,74.7587,3079260.0
2023-05-26 11:30:00,77.38,77.93,77.2,77.71,2186820.0,74.7877,75.3193,74.6137,75.1066,2186820.0
2023-05-26 12:00:00,77.73,78.31,77.54,78.25,2105780.0,75.126,75.6865,74.9423,75.6285,2105780.0
2023-05-26 12:30:00,78.29,79.06,78.26,79.02,3004120.0,75.6672,76.4114,75.6382,76.3727,3004120.0
2023-05-26 13:00:00,79.02,79.58,78.93,79.57,1748960.0,76.3727,76.914,76.2858,76.9043,1748960.0
2023-05-26 13:30:00,79.55,79.99,79.32,79.98,2924770.0,76.885,77.3102,76.6627,77.3006,2924770.0
2023-05-26 14:00:00,79.99,80.13,79.72,79.8,2447710.0,77.3102,77.4456,77.0493,77.1266,2447710.0
2023-05-26 14:30:00,79.82,80.55,79.68,80.38,2363160.0,77.1459,77.8515,77.0106,77.6872,2363160.0
2023-05-26 15:00:00,80.39,81.49,80.36,81.11,3854760.0,77.6968,78.76,77.6679,78.3927,3854760.0
2023-05-26 15:30:00,81.12,81.5,80.82,81.27,7665450.0,78.4024,78.7697,78.1124,78.5474,7665450.0
2023-05-30 09:30:00,83.74,92.18,82.0,87.95,21107560.0,80.9346,89.0919,79.2529,85.0036,21107560.0
2023-05-30 10:00:00,87.88,88.2,86.36,86.81,8913430.0,84.9359,85.2452,83.4668,83.9018,8913430.0
2023-05-30 10:30:00,86.73,86.87,85.65,86.28,6065550.0,83.8245,83.9598,82.7806,83.3895,6065550.0
2023-05-30 11:00:00,86.23,87.0,85.68,86.41,3829830.0,83.3412,84.0854,82.8096,83.5152,3829830.0
2023-05-30 11:30:00,86.41,86.48,85.45,85.5,3804660.0,83.5152,83.5828,82.5873,82.6357,3804660.0
2023-05-30 12:00:00,85.49,85.51,83.42,83.42,3078560.0,82.626,82.6453,80.6253,80.6253,3078560.0
2023-05-30 12:30:00,83.48,83.8,82.82,83.36,2684900.0,80.6833,80.9926,80.0454,80.5674,2684900.0
2023-05-30 13:00:00,83.34,83.55,82.35,82.52,1776740.0,80.548,80.751,79.5912,79.7555,1776740.0
2023-05-30 13:30:00,82.57,82.58,81.43,81.9,3644970.0,79.8038,79.8135,78.702,79.1563,3644970.0
2023-05-30 14:00:00,81.9,82.1,81.3,81.63,2061400.0,79.1563,79.3496,78.5764,78.8953,2061400.0
2023-05-30 14:30:00,81.68,81.86,80.55,80.73,3328770.0,78.9436,79.1176,77.8515,78.0255,3328770.0
2023-05-30 15:00:00,80.78,81.48,80.56,81.21,2899720.0,78.0738,78.7503,77.8612,78.4894,2899720.0
2023-05-30 15:30:00,81.24,81.25,79.88,80.2,7275330.0,78.5184,78.528,77.2039,77.5132,7275330.0
2023-05-31 09:30:00,79.49,82.0,79.01,80.48,5301880.0,76.827,79.2529,76.3631,77.7838,5301880.0
2023-05-31 10:00:00,80.47,80.79,79.93,80.35,2287990.0,77.7742,78.0834,77.2523,77.6582,2287990.0
2023-05-31 10:30:00,80.35,80.88,80.15,80.51,2431510.0,77.6582,78.1704,77.4649,77.8128,2431510.0
2023-05-31 11:00:00,80.59,80.77,80.2,80.5,1621340.0,77.8901,78.0641,77.5132,77.8032,1621340.0
2023-05-31 11:30:00,80.5,81.55,80.15,81.34,1673880.0,77.8032,78.818,77.4649,78.615,1673880.0
2023-05-31 12:00:00,81.36,81.85,81.25,81.5,2183280.0,78.6344,79.1079,78.528,78.7697,2183280.0
2023-05-31 12:30:00,81.49,81.85,81.33,81.44,1161690.0,78.76,79.1079,78.6054,78.7117,1161690.0
2023-05-31 13:00:00,81.41,81.64,81.34,81.61,814230.0,78.6827,78.905,78.615,78.876,814230.0
2023-05-31 13:30:00,81.58,82.17,81.48,81.49,1742280.0,78.847,79.4172,78.7503,78.76,1742280.0
2023-05-31 14:00:00,81.49,81.72,81.32,81.32,1315340.0,78.76,78.9823,78.5957,78.5957,1315340.0
2023-05-31 14:30:00,81.33,81.36,80.62,80.88,1795240.0,78.6054,78.6344,77.9191,78.1704,1795240.0
2023-05-31 15:00:00,80.86,80.86,80.39,80.55,1444820.0,78.1511,78.1511,77.6968,77.8515,1444820.0
2023-05-31 15:30:00,80.59,81.6,80.4,80.7,10961480.0,77.8901,78.8663,77.7065,77.9965,10961480.0
2023-06-01 09:30:00,80.07,80.33,79.32,79.65,5699360.0,77.3876,77.6389,76.6627,76.9816,5699360.0
2023-06-01 10:00:00,79.66,80.03,78.64,79.21,3473260.0,76.9913,77.3489,76.0055,76.5564,3473260.0
2023-06-01 10:30:00,79.25,79.77,79.0,79.64,1919490.0,76.595,77.0976,76.3534,76.972,1919490.0
2023-06-01 11:00:00,79.64,79.99,79.44,79.85,2583580.0,76.972,77.3102,76.7787,77.1749,2583580.0
2023-06-01 11:30:00,79.84,80.34,79.82,80.15,2055240.0,77.1653,77.6485,77.1459,77.4649,2055240.0
2023-06-01 12:00:00,80.18,80.58,80.09,80.2,2170840.0,77.4939,77.8805,77.4069,77.5132,2170840.0
2023-06-01 12:30:00,80.26,80.29,79.55,79.62,2683880.0,77.5712,77.6002,76.885,76.9526,2683880.0
2023-06-01 13:00:00,79.65,80.01,79.49,79.61,2988270.0,76.9816,77.3296,76.827,76.943,2988270.0
2023-06-01 13:30:00,79.62,79.92,79.59,79.88,2049380.0,76.9526,77.2426,76.9236,77.2039,2049380.0
2023-06-01 14:00:00,79.89,79.97,79.72,79.77,1629800.0,77.2136,77.2909,77.0493,77.0976,1629800.0
2023-06-01 14:30:00,79.78,80.02,79.59,79.93,1577380.0,77.1073,77.3392,76.9236,77.2523,1577380.0
2023-06-01 15:00:00,79.93,80.06,79.82,79.84,3097700.0,77.2523,77.3779,77.1459,77.1653,3097700.0
2023-06-01 15:30:00,79.83,79.86,78.52,78.93,10538400.0,77.1556,77.1846,75.8895,76.2858,10538400.0
2023-06-02 09:30:00,79.06,82.38,78.72,81.32,11608780.0,76.4114,79.6202,76.0828,78.5957,11608780.0
2023-06-02 10:00:00,81.33,82.21,81.03,81.78,4036320.0,78.6054,79.4559,78.3154,79.0403,4036320.0
2023-06-02 10:30:00,81.83,81.9,81.04,81.04,2300220.0,79.0886,79.1563,78.3251,78.3251,2300220.0
2023-06-02 11:00:00,81.07,81.3,80.51,81.1,2183990.0,78.3541,78.5764,77.8128,78.3831,2183990.0
2023-06-02 11:30:00,81.11,81.11,80.26,80.55,1308680.0,78.3927,78.3927,77.5712,77.8515,1308680.0
2023-06-02 12:00:00,80.56,81.06,80.3,80.73,1633820.0,77.8612,78.3444,77.6099,78.0255,1633820.0
2023-06-02 12:30:00,80.79,81.25,80.59,80.66,1397700.0,78.0834,78.528,77.8901,77.9578,1397700.0
2023-06-02 13:00:00,80.65,80.87,80.48,80.8,1218030.0,77.9481,78.1608,77.7838,78.0931,1218030.0
2023-06-02 13:30:00,80.76,81.1,80.65,80.91,820930.0,78.0545,78.3831,77.9481,78.1994,820930.0
2023-06-02 14:00:00,80.96,81.1,80.74,81.03,966360.0,78.2478,78.3831,78.0351,78.3154,966360.0
2023-06-02 14:30:00,81.04,81.56,81.0,81.43,2002700.0,78.3251,78.8277,78.2864,78.702,2002700.0
2023-06-02 15:00:00,81.45,81.78,81.19,81.29,2261900.0,78.7213,79.0403,78.47,78.5667,2261900.0
2023-06-02 15:30:00,81.27,81.48,80.91,81.2,3607990.0,78.5474,78.7503,78.1994,78.4797,3607990.0
2023-06-05 09:30:00,80.88,80.92,79.45,79.79,2130200.0,78.1704,78.2091,76.7883,77.1169,2130200.0
2023-06-05 10:00:00,79.88,80.08,79.47,79.63,1013670.0,77.2039,77.3972,76.8077,76.9623,1013670.0
2023-06-05 10:30:00,79.7,79.99,79.46,79.95,947100.0,77.03,77.3102,76.798,77.2716,947100.0
2023-06-05 11:00:00,79.95,80.14,79.66,80.09,542530.0,77.2716,77.4552,76.9913,77.4069,542530.0
2023-06-05 11:30:00,80.08,80.08,79.65,79.84,910020.0,77.3972,77.3972,76.9816,77.1653,910020.0
2023-06-05 12:00:00,79.86,80.13,79.73,79.96,717320.0,77.1846,77.4456,77.059,77.2813,717320.0
2023-06-05 12:30:00,79.96,80.58,79.91,80.45,1225070.0,77.2813,77.8805,77.2329,77.7548,1225070.0
2023-06-05 13:00:00,80.44,80.5,80.1,80.1,731520.0,77.7452,77.8032,77.4166,77.4166,731520.0
2023-06-05 13:30:00,80.07,80.28,80.0,80.0,587490.0,77.3876,77.5905,77.3199,77.3199,587490.0
2023-06-05 14:00:00,80.05,80.3,80.02,80.11,765270.0,77.3682,77.6099,77.3392,77.4262,765270.0
2023-06-05 14:30:00,80.14,80.2,79.83,80.12,899880.0,77.4552,77.5132,77.1556,77.4359,899880.0
2023-06-05 15:00:00,80.14,80.24,80.0,80.1,692430.0,77.4552,77.5519,77.3199,77.4166,692430.0
2023-06-05 15:30:00,80.09,80.38,80.01,80.23,1465790.0,77.4069,77.6872,77.3296,77.5422,1465790.0
2023-06-06 09:30:00,80.16,80.2,78.91,79.0,2743620.0,77.4746,77.5132,76.2664,76.3534,2743620.0
2023-06-06 10:00:00,79.07,79.07,78.52,78.88,1543780.0,76.4211,76.4211,75.8895,76.2374,1543780.0
2023-06-06 10:30:00,78.88,79.13,78.63,79.08,1322460.0,76.2374,76.4791,75.9958,76.4307,1322460.0
2023-06-06 11:00:00,79.08,79.08,78.11,78.5,1419040.0,76.4307,76.4307,75.4932,75.8702,1419040.0
2023-06-06 11:30:00,78.51,78.64,78.26,78.4,1032000.0,75.8798,76.0055,75.6382,75.7735,1032000.0
2023-06-06 12:00:00,78.36,78.45,78.03,78.22,2055690.0,75.7349,75.8218,75.4159,75.5995,2055690.0
2023-06-06 12:30:00,78.2,78.21,77.73,77.77,1077380.0,75.5802,75.5899,75.126,75.1646,1077380.0
2023-06-06 13:00:00,77.77,78.16,77.64,78.07,957770.0,75.1646,75.5416,75.039,75.4546,957770.0
2023-06-06 13:30:00,78.12,78.42,78.08,78.23,628360.0,75.5029,75.7928,75.4642,75.6092,628360.0
2023-06-06 14:00:00,78.24,78.36,78.1,78.34,561910.0,75.6189,75.7349,75.4836,75.7155,561910.0
2023-06-06 14:30:00,78.34,78.51,78.19,78.3,771550.0,75.7155,75.8798,75.5706,75.6769,771550.0
2023-06-06 15:00:00,78.28,78.69,78.17,78.65,1279730.0,75.6575,76.0538,75.5512,76.0151,1279730.0
2023-06-06 15:30:00,78.66,79.09,78.64,78.99,3093570.0,76.0248,76.4404,76.0055,76.3437,3093570.0
2023-06-07 09:30:00,78.98,80.08,78.75,80.03,2657700.0,76.3341,77.3972,76.1118,77.3489,2657700.0
2023-06-07 10:00:00,79.99,80.55,79.88,80.25,1728830.0,77.3102,77.8515,77.2039,77.5615,1728830.0
2023-06-07 10:30:00,80.25,80.42,79.52,79.8,944770.0,77.5615,77.7258,76.856,77.1266,944770.0
2023-06-07 11:00:00,79.85,80.05,79.67,79.94,543860.0,77.1749,77.3682,77.001,77.2619,543860.0
2023-06-07 11:30:00,79.93,80.53,79.93,80.24,916430.0,77.2523,77.8322,77.2523,77.5519,916430.0
2023-06-07 12:00:00,80.2,80.42,79.75,79.85,764860.0,77.5132,77.7258,77.0783,77.1749,764860.0
2023-06-07 12:30:00,79.86,80.09,79.56,79.65,639320.0,77.1846,77.4069,76.8947,76.9816,639320.0
2023-06-07 13:00:00,79.61,79.75,79.4,79.45,421880.0,76.943,77.0783,76.74,76.7883,421880.0
2023-06-07 13:30:00,79.43,79.44,79.1,79.34,562470.0,76.769,76.7787,76.4501,76.682,562470.0
2023-06-07 14:00:00,79.34,79.6,79.18,79.49,785320.0,76.682,76.9333,76.5274,76.827,785320.0
2023-06-07 14:30:00,79.47,79.53,79.22,79.4,490200.0,76.8077,76.8657,76.566,76.74,490200.0
2023-06-07 15:00:00,79.42,79.53,79.21,79.4,703860.0,76.7593,76.8657,76.5564,76.74,703860.0
2023-06-07 15:30:00,79.36,79.6,79.18,79.27,2544210.0,76.7014,76.9333,76.5274,76.6144,2544210.0
2023-06-08 09:30:00,79.49,79.63,78.88,79.14,947950.0,76.827,76.9623,76.2374,76.4887,947950.0
2023-06-08 10:00:00,79.14,79.4,79.09,79.24,473300.0,76.4887,76.74,76.4404,76.5854,473300.0
2023-06-08 10:30:00,79.34,79.75,79.3,79.66,589510.0,76.682,77.0783,76.6434,76.9913,589510.0
2023-06-08 11:00:00,79.69,80.26,79.58,80.26,493040.0,77.0203,77.5712,76.914,77.5712,493040.0
2023-06-08 11:30:00,80.3,80.37,80.01,80.18,817430.0,77.6099,77.6775,77.3296,77.4939,817430.0
2023-06-08 12:00:00,80.21,80.5,80.2,80.46,633820.0,77.5229,77.8032,77.5132,77.7645,633820.0
2023-06-08 12:30:00,80.44,80.49,80.04,80.09,449410.0,77.7452,77.7935,77.3586,77.4069,449410.0
2023-06-08 13:00:00,80.07,80.28,79.98,80.05,479760.0,77.3876,77.5905,77.3006,77.3682,479760.0
2023-06-08 13:30:00,80.07,80.07,79.73,79.96,602060.0,77.3876,77.3876,77.059,77.2813,602060.0
2023-06-08 14:00:00,79.98,80.2,79.92,80.17,334960.0,77.3006,77.5132,77.2426,77.4842,334960.0
2023-06-08 14:30:00,80.17,80.48,80.17,80.25,491920.0,77.4842,77.7838,77.4842,77.5615,491920.0
2023-06-08 15:00:00,80.25,80.5,80.23,80.41,732000.0,77.5615,77.8032,77.5422,77.7162,732000.0
2023-06-08 15:30:00,80.43,80.49,80.19,80.42,1681100.0,77.7355,77.7935,77.5035,77.7258,1681100.0
2023-06-09 09:30:00,80.58,81.72,80.58,81.55,2474390.0,77.8805,78.9823,77.8805,78.818,2474390.0
2023-06-09 10:00:00,81.6,81.78,81.18,81.61,948280.0,78.8663,79.0403,78.4604,78.876,948280.0
2023-06-09 10:30:00,81.61,81.74,81.0,81.25,822640.0,78.876,79.0016,78.2864,78.528,822640.0
2023-06-09 11:00:00,81.23,81.44,80.82,80.82,542510.0,78.5087,78.7117,78.1124,78.1124,542510.0
2023-06-09 11:30:00,80.78,80.9,80.62,80.62,431270.0,78.0738,78.1898,77.9191,77.9191,431270.0
2023-06-09 12:00:00,80.64,80.83,80.47,80.66,346340.0,77.9385,78.1221,77.7742,77.9578,346340.0
2023-06-09 12:30:00,80.67,80.96,80.65,80.85,251330.0,77.9675,78.2478,77.9481,78.1414,251330.0
2023-06-09 13:00:00,80.81,80.98,80.75,80.93,200360.0,78.1028,78.2671,78.0448,78.2188,200360.0
2023-06-09 13:30:00,80.9,81.0,80.6,80.98,384290.0,78.1898,78.2864,77.8998,78.2671,384290.0
2023-06-09 14:00:00,80.97,80.97,80.77,80.84,187870.0,78.2574,78.2574,78.0641,78.1318,187870.0
2023-06-09 14:30:00,80.85,80.85,80.63,80.8,262810.0,78.1414,78.1414,77.9288,78.0931,262810.0
2023-06-09 15:00:00,80.77,80.85,80.58,80.62,383990.0,78.0641,78.1414,77.8805,77.9191,383990.0
2023-06-09 15:30:00,80.66,80.71,80.39,80.47,1119440.0,77.9578,78.0061,77.6968,77.7742,1119440.0
2023-06-12 09:30:00,81.21,83.06,81.11,82.88,4828710.0,78.4894,80.2774,78.3927,80.1034,4828710.0
2023-06-12 10:00:00,82.87,83.39,82.53,83.02,2238320.0,80.0938,80.5963,79.7652,80.2387,2238320.0
2023-06-12 10:30:00,83.02,83.65,83.01,83.05,2104120.0,80.2387,80.8476,80.2291,80.2677,2104120.0
2023-06-12 11:00:00,83.08,83.74,83.05,83.67,1307140.0,80.2967,80.9346,80.2677,80.867,1307140.0
2023-06-12 11:30:00,83.69,84.36,83.64,84.16,1760610.0,80.8863,81.5338,80.838,81.3405,1760610.0
2023-06-12 12:00:00,84.14,84.25,83.96,84.18,915700.0,81.3212,81.4275,81.1472,81.3599,915700.0
2023-06-12 12:30:00,84.19,84.57,84.12,84.49,1072450.0,81.3695,81.7368,81.3019,81.6595,1072450.0
2023-06-12 13:00:00,84.49,84.9,84.49,84.69,1642820.0,81.6595,82.0558,81.6595,81.8528,1642820.0
2023-06-12 13:30:00,84.71,84.97,84.55,84.89,1082860.0,81.8721,82.1234,81.7175,82.0461,1082860.0
2023-06-12 14:00:00,84.96,85.4,84.76,85.18,1434770.0,82.1137,82.539,81.9204,82.3264,1434770.0
2023-06-12 14:30:00,85.23,85.46,85.04,85.42,1480180.0,82.3747,82.597,82.1911,82.5583,1480180.0
2023-06-12 15:00:00,85.36,85.79,85.26,85.69,1880870.0,82.5003,82.9159,82.4037,82.8193,1880870.0
2023-06-12 15:30:00,85.68,85.8,85.34,85.57,5079470.0,82.8096,82.9256,82.481,82.7033,5079470.0
2023-06-13 09:30:00,86.07,86.33,84.1,84.3,3150850.0,83.1866,83.4379,81.2826,81.4759,3150850.0
2023-06-13 10:00:00,84.32,84.99,84.29,84.51,1542480.0,81.4952,82.1427,81.4662,81.6788,1542480.0
2023-06-13 10:30:00,84.51,85.45,84.46,85.33,1572470.0,81.6788,82.5873,81.6305,82.4714,1572470.0
2023-06-13 11:00:00,85.39,85.86,85.27,85.64,1544590.0,82.5293,82.9836,82.4134,82.771,1544590.0
2023-06-13 11:30:00,85.6,85.74,85.04,85.25,1275910.0,82.7323,82.8676,82.1911,82.394,1275910.0
2023-06-13 12:00:00,85.22,85.59,85.08,85.42,573450.0,82.365,82.7226,82.2297,82.5583,573450.0
2023-06-13 12:30:00,85.44,85.44,85.01,85.12,859320.0,82.5777,82.5777,82.1621,82.2684,859320.0
2023-06-13 13:00:00,85.11,85.14,84.54,84.66,1395440.0,82.2587,82.2877,81.7078,81.8238,1395440.0
2023-06-13 13:30:00,84.62,85.05,84.53,84.97,1049580.0,81.7851,82.2007,81.6982,82.1234,1049580.0
2023-06-13 14:00:00,84.97,85.09,84.7,84.8,905880.0,82.1234,82.2394,81.8625,81.9591,905880.0
2023-06-13 14:30:00,84.79,85.2,84.64,85.17,1366100.0,81.9494,82.3457,81.8045,82.3167,1366100.0
2023-06-13 15:00:00,85.19,85.28,85.0,85.03,856650.0,82.336,82.423,82.1524,82.1814,856650.0
2023-06-13 15:30:00,85.04,85.17,84.94,85.13,2187230.0,82.1911,82.3167,82.0944,82.2781,2187230.0
2023-06-14 09:30:00,85.47,85.69,84.72,85.6,1705400.0,82.6067,82.8193,81.8818,82.7323,1705400.0
2023-06-14 10:00:00,85.6,86.26,85.59,86.04,1555480.0,82.7323,83.3702,82.7226,83.1576,1555480.0
2023-06-14 10:30:00,86.01,86.23,85.55,85.66,796640.0,83.1286,83.3412,82.684,82.7903,796640.0
2023-06-14 11:00:00,85.66,86.16,85.52,86.15,728360.0,82.7903,83.2735,82.655,83.2639,728360.0
2023-06-14 11:30:00,86.12,86.42,86.12,86.25,862390.0,83.2349,83.5248,83.2349,83.3605,862390.0
2023-06-14 12:00:00,86.28,86.68,86.2,86.54,978700.0,83.3895,83.7761,83.3122,83.6408,978700.0
2023-06-14 12:30:00,86.56,86.66,86.42,86.52,890050.0,83.6601,83.7568,83.5248,83.6215,890050.0
2023-06-14 13:00:00,86.52,86.52,86.21,86.31,679080.0,83.6215,83.6215,83.3219,83.4185,679080.0
2023-06-14 13:30:00,86.28,86.35,85.99,86.27,959010.0,83.3895,83.4572,83.1092,83.3799,959010.0
2023-06-14 14:00:00,86.25,86.25,85.5,86.19,1761780.0,83.3605,83.3605,82.6357,83.3025,1761780.0
2023-06-14 14:30:00,86.19,87.68,85.99,87.56,2462020.0,83.3025,84.7426,83.1092,84.6266,2462020.0
2023-06-14 15:00:00,87.57,88.04,87.36,87.67,2555830.0,84.6363,85.0906,84.4333,84.733,2555830.0
2023-06-14 15:30:00,87.65,88.85,87.43,88.67,5249950.0,84.7136,85.8734,84.501,85.6995,5249950.0
2023-06-15 09:30:00,88.44,88.44,87.22,87.59,2683990.0,85.4772,85.4772,84.298,84.6556,2683990.0
2023-06-15 10:00:00,87.58,87.83,87.1,87.72,1505360.0,84.646,84.8876,84.1821,84.7813,1505360.0
2023-06-15 10:30:00,87.75,87.83,87.19,87.8,755670.0,84.8103,84.8876,84.269,84.8586,755670.0
2023-06-15 11:00:00,87.78,88.15,87.73,88.13,819040.0,84.8393,85.1969,84.791,85.1776,819040.0
2023-06-15 11:30:00,88.11,88.48,87.89,88.45,1130480.0,85.1582,85.5158,84.9456,85.4868,1130480.0
2023-06-15 12:00:00,88.45,88.8,88.39,88.54,896100.0,85.4868,85.8251,85.4288,85.5738,896100.0
2023-06-15 12:30:00,88.57,88.78,88.43,88.6,664310.0,85.6028,85.8058,85.4675,85.6318,664310.0
2023-06-15 13:00:00,88.58,88.61,88.2,88.2,486080.0,85.6125,85.6415,85.2452,85.2452,486080.0
2023-06-15 13:30:00,88.21,88.23,87.87,87.97,509240.0,85.2549,85.2742,84.9263,85.0229,509240.0
2023-06-15 14:00:00,87.99,88.22,87.77,88.19,729380.0,85.0422,85.2645,84.8296,85.2355,729380.0
2023-06-15 14:30:00,88.19,88.42,88.1,88.3,779970.0,85.2355,85.4578,85.1486,85.3419,779970.0
2023-06-15 15:00:00,88.34,88.45,88.14,88.3,991740.0,85.3805,85.4868,85.1872,85.3419,991740.0
2023-06-15 15:30:00,88.31,88.57,87.98,88.32,2452460.0,85.3515,85.6028,85.0326,85.3612,2452460.0
2023-06-16 09:30:00,88.97,89.0,87.22,87.77,8393950.0,85.9894,86.0184,84.298,84.8296,8393950.0
2023-06-16 10:00:00,87.8,88.33,87.59,88.3,1831330.0,84.8586,85.3708,84.6556,85.3419,1831330.0
2023-06-16 10:30:00,88.3,88.45,87.84,88.33,1466540.0,85.3419,85.4868,84.8973,85.3708,1466540.0
2023-06-16 11:00:00,88.34,88.34,87.81,87.92,636130.0,85.3805,85.3805,84.8683,84.9746,636130.0
2023-06-16 11:30:00,87.94,88.0,87.73,87.88,543250.0,84.9939,85.0519,84.791,84.9359,543250.0
2023-06-16 12:00:00,87.89,88.11,87.76,87.94,539130.0,84.9456,85.1582,84.8199,84.9939,539130.0
2023-06-16 12:30:00,87.95,88.17,87.84,88.1,619800.0,85.0036,85.2162,84.8973,85.1486,619800.0
2023-06-16 13:00:00,88.1,88.11,87.84,87.85,507060.0,85.1486,85.1582,84.8973,84.9069,507060.0
2023-06-16 13:30:00,87.85,87.95,87.51,87.79,571020.0,84.9069,85.0036,84.5783,84.8489,571020.0
2023-06-16 14:00:00,87.69,87.79,87.53,87.64,601090.0,84.7523,84.8489,84.5977,84.704,601090.0
2023-06-16 14:30:00,87.62,87.63,87.25,87.31,851290.0,84.6846,84.6943,84.327,84.385,851290.0
2023-06-16 15:00:00,87.31,87.39,87.06,87.24,786310.0,84.385,84.4623,84.1434,84.3174,786310.0
2023-06-16 15:30:00,87.27,87.4,86.54,86.78,3994480.0,84.3464,84.472,83.6408,83.8728,3994480.0
2023-06-20 09:30:00,86.3,87.35,86.1,86.94,2697780.0,83.4089,84.4237,83.2156,84.0274,2697780.0
2023-06-20 10:00:00,86.99,87.32,86.3,86.49,1579180.0,84.0757,84.3947,83.4089,83.5925,1579180.0
2023-06-20 10:30:00,86.52,86.9,86.36,86.43,746430.0,83.6215,83.9888,83.4668,83.5345,746430.0
2023-06-20 11:00:00,86.41,86.83,86.4,86.8,430330.0,83.5152,83.9211,83.5055,83.8921,430330.0
2023-06-20 11:30:00,86.81,87.06,86.79,86.94,456150.0,83.9018,84.1434,83.8824,84.0274,456150.0
2023-06-20 12:00:00,86.96,87.67,86.95,87.62,802710.0,84.0467,84.733,84.0371,84.6846,802710.0
2023-06-20 12:30:00,87.59,87.71,87.39,87.57,912750.0,84.6556,84.7716,84.4623,84.6363,912750.0
2023-06-20 13:00:00,87.57,87.59,87.13,87.18,434040.0,84.6363,84.6556,84.2111,84.2594,434040.0
2023-06-20 13:30:00,87.16,87.38,86.74,86.78,338660.0,84.24,84.4527,83.8341,83.8728,338660.0
2023-06-20 14:00:00,86.78,87.28,86.78,87.19,458120.0,83.8728,84.356,83.8728,84.269,458120.0
2023-06-20 14:30:00,87.19,87.21,86.8,86.94,417060.0,84.269,84.2884,83.8921,84.0274,417060.0
2023-06-20 15:00:00,86.96,87.05,86.77,86.87,587790.0,84.0467,84.1337,83.8631,83.9598,587790.0
2023-06-20 15:30:00,86.89,87.0,86.7,86.81,1996920.0,83.9791,84.0854,83.7955,83.9018,1996920.0
2023-06-21 09:30:00,86.0,86.6,85.7,85.74,1557240.0,83.57,84.153,83.2784,83.3173,1557240.0
2023-06-21 10:00:00,85.76,85.77,85.28,85.65,886590.0,83.3368,83.3465,82.8703,83.2299,886590.0
2023-06-21 10:30:00,85.71,85.81,85.0,85.03,632800.0,83.2882,83.3853,82.5982,82.6274,632800.0
2023-06-21 11:00:00,85.09,85.12,84.46,84.89,738420.0,82.6857,82.7148,82.0735,82.4913,738420.0
2023-06-21 11:30:00,84.88,85.35,84.83,84.83,447260.0,82.4816,82.9383,82.433,82.433,447260.0
2023-06-21 12:00:00,84.89,85.57,84.73,85.46,468550.0,82.4913,83.1521,82.3359,83.0452,468550.0
2023-06-21 12:30:00,85.5,85.5,85.1,85.22,585740.0,83.0841,83.0841,82.6954,82.812,585740.0
2023-06-21 13:00:00,85.17,85.25,85.01,85.16,272160.0,82.7634,82.8412,82.6079,82.7537,272160.0
2023-06-21 13:30:00,85.13,85.31,85.08,85.22,281310.0,82.7246,82.8995,82.676,82.812,281310.0
2023-06-21 14:00:00,85.22,85.5,85.08,85.45,391420.0,82.812,83.0841,82.676,83.0355,391420.0
2023-06-21 14:30:00,85.45,85.5,85.29,85.38,335580.0,83.0355,83.0841,82.88,82.9675,335580.0
2023-06-21 15:00:00,85.38,85.43,85.13,85.21,456300.0,82.9675,83.0161,82.7246,82.8023,456300.0
2023-06-21 15:30:00,85.2,85.24,84.62,84.7,1754020.0,82.7926,82.8314,82.229,82.3067,1754020.0
2023-06-22 09:30:00,84.51,84.89,84.11,84.26,1819810.0,82.1221,82.4913,81.7334,81.8791,1819810.0
2023-06-22 10:00:00,84.26,84.63,84.13,84.41,1137130.0,81.8791,82.2387,81.7528,82.0249,1137130.0
2023-06-22 10:30:00,84.41,84.44,83.53,83.94,944530.0,82.0249,82.054,81.1698,81.5682,944530.0
2023-06-22 11:00:00,83.91,84.27,83.87,83.95,652950.0,81.539,81.8889,81.5002,81.5779,652950.0
2023-06-22 11:30:00,83.97,84.47,83.89,84.19,514710.0,81.5973,82.0832,81.5196,81.8111,514710.0
2023-06-22 12:00:00,84.17,84.17,83.77,83.85,380350.0,81.7917,81.7917,81.403,81.4807,380350.0
2023-06-22 12:30:00,83.84,83.91,83.79,83.83,452500.0,81.471,81.539,81.4224,81.4613,452500.0
2023-06-22 13:00:00,83.8,83.87,83.56,83.8,382830.0,81.4321,81.5002,81.1989,81.4321,382830.0
2023-06-22 13:30:00,83.8,83.98,83.71,83.74,416470.0,81.4321,81.607,81.3447,81.3738,416470.0
2023-06-22 14:00:00,83.74,83.98,83.66,83.91,400920.0,81.3738,81.607,81.2961,81.539,400920.0
2023-06-22 14:30:00,83.9,84.23,83.76,84.23,539300.0,81.5293,81.85,81.3933,81.85,539300.0
2023-06-22 15:00:00,84.23,84.27,83.83,83.83,1084990.0,81.85,81.8889,81.4613,81.4613,1084990.0
2023-06-22 15:30:00,83.9,84.28,83.76,84.25,1659690.0,81.5293,81.8986,81.3933,81.8694,1659690.0
2023-06-23 09:30:00,83.4,83.6,82.56,82.84,1734730.0,81.0434,81.2378,80.2272,80.4993,1734730.0
2023-06-23 10:00:00,82.8,83.11,82.64,82.8,948010.0,80.4604,80.7616,80.3049,80.4604,948010.0
2023-06-23 10:30:00,82.82,82.87,82.37,82.48,1196620.0,80.4798,80.5284,80.0425,80.1494,1196620.0
2023-06-23 11:00:00,82.5,82.51,82.16,82.21,878880.0,80.1689,80.1786,79.8385,79.8871,878880.0
2023-06-23 11:30:00,82.21,82.58,82.15,82.48,785700.0,79.8871,80.2466,79.8288,80.1494,785700.0
2023-06-23 12:00:00,82.48,82.75,82.39,82.66,580920.0,80.1494,80.4118,80.062,80.3243,580920.0
2023-06-23 12:30:00,82.66,82.77,82.47,82.52,749160.0,80.3243,80.4312,80.1397,80.1883,749160.0
2023-06-23 13:00:00,82.52,82.8,82.4,82.6,1733710.0,80.1883,80.4604,80.0717,80.266,1733710.0
2023-06-23 13:30:00,82.6,82.65,82.34,82.41,1559420.0,80.266,80.3146,80.0134,80.0814,1559420.0
2023-06-23 14:00:00,82.45,82.48,82.37,82.43,624510.0,80.1203,80.1494,80.0425,80.1008,624510.0
2023-06-23 14:30:00,82.45,82.47,81.96,81.99,748320.0,80.1203,80.1397,79.6441,79.6733,748320.0
2023-06-23 15:00:00,81.96,82.19,81.89,82.16,999620.0,79.6441,79.8676,79.5761,79.8385,999620.0
2023-06-23 15:30:00,82.17,82.49,82.0,82.0,4328960.0,79.8482,80.1591,79.683,79.683,4328960.0
2023-06-26 09:30:00,82.5,83.6,82.02,83.59,1131960.0,80.1689,81.2378,79.7024,81.2281,1131960.0
2023-06-26 10:00:00,83.53,83.7,83.29,83.4,1041050.0,81.1698,81.335,80.9365,81.0434,1041050.0
2023-06-26 10:30:00,83.4,83.5,83.01,83.09,642980.0,81.0434,81.1406,80.6645,80.7422,642980.0
2023-06-26 11:00:00,83.12,83.22,82.43,82.51,758390.0,80.7713,80.8685,80.1008,80.1786,758390.0
2023-06-26 11:30:00,82.5,83.02,82.49,83.02,556230.0,80.1689,80.6742,80.1591,80.6742,556230.0
2023-06-26 12:00:00,83.0,83.01,82.38,82.51,737000.0,80.6547,80.6645,80.0523,80.1786,737000.0
2023-06-26 12:30:00,82.49,82.6,82.22,82.48,682030.0,80.1591,80.266,79.8968,80.1494,682030.0
2023-06-26 13:00:00,82.5,82.6,82.3,82.48,501670.0,80.1689,80.266,79.9745,80.1494,501670.0
2023-06-26 13:30:00,82.45,82.54,82.22,82.35,373360.0,80.1203,80.2077,79.8968,80.0231,373360.0
2023-06-26 14:00:00,82.31,82.53,82.27,82.39,332590.0,79.9842,80.198,79.9454,80.062,332590.0
2023-06-26 14:30:00,82.42,82.88,82.42,82.79,723550.0,80.0911,80.5381,80.0911,80.4507,723550.0
2023-06-26 15:00:00,82.79,83.05,82.77,82.81,550770.0,80.4507,80.7033,80.4312,80.4701,550770.0
2023-06-26 15:30:00,82.81,82.96,82.11,82.15,1637270.0,80.4701,80.6159,79.7899,79.8288,1637270.0
2023-06-27 09:30:00,82.79,82.87,82.35,82.52,798030.0,80.4507,80.5284,80.0231,80.1883,798030.0
2023-06-27 10:00:00,82.57,82.62,82.1,82.32,517900.0,80.2369,80.2855,79.7802,79.994,517900.0
2023-06-27 10:30:00,82.24,82.44,82.11,82.4,398280.0,79.9162,80.1106,79.7899,80.0717,398280.0
2023-06-27 11:00:00,82.41,82.73,82.27,82.67,561820.0,80.0814,80.3924,79.9454,80.3341,561820.0
2023-06-27 11:30:00,82.72,83.5,82.72,83.35,591380.0,80.3826,81.1406,80.3826,80.9948,591380.0
2023-06-27 12:00:00,83.3,83.78,83.3,83.75,602410.0,80.9463,81.4127,80.9463,81.3835,602410.0
2023-06-27 12:30:00,83.78,84.14,83.72,84.1,834600.0,81.4127,81.7625,81.3544,81.7237,834600.0
2023-06-27 13:00:00,84.14,84.31,83.96,84.17,695080.0,81.7625,81.9277,81.5876,81.7917,695080.0
2023-06-27 13:30:00,84.22,84.7,84.2,84.62,718910.0,81.8403,82.3067,81.8208,82.229,718910.0
2023-06-27 14:00:00,84.62,84.75,84.41,84.7,702450.0,82.229,82.3553,82.0249,82.3067,702450.0
2023-06-27 14:30:00,84.73,84.77,84.22,84.3,1241020.0,82.3359,82.3747,81.8403,81.918,1241020.0
2023-06-27 15:00:00,84.35,84.78,84.35,84.75,759100.0,81.9666,82.3844,81.9666,82.3553,759100.0
2023-06-27 15:30:00,84.75,85.0,84.58,84.87,2174990.0,82.3553,82.5982,82.1901,82.4719,2174990.0
2023-06-28 09:30:00,83.87,84.69,83.71,84.34,1016230.0,81.5002,82.297,81.3447,81.9569,1016230.0
2023-06-28 10:00:00,84.31,85.01,84.28,84.96,942450.0,81.9277,82.6079,81.8986,82.5594,942450.0
2023-06-28 10:30:00,84.94,85.7,84.94,85.51,898270.0,82.5399,83.2784,82.5399,83.0938,898270.0
2023-06-28 11:00:00,85.56,85.6,84.97,85.24,563180.0,83.1424,83.1813,82.5691,82.8314,563180.0
2023-06-28 11:30:00,85.23,85.64,85.19,85.64,392470.0,82.8217,83.2201,82.7829,83.2201,392470.0
2023-06-28 12:00:00,85.6,85.85,85.0,85.03,574070.0,83.1813,83.4242,82.5982,82.6274,574070.0
2023-06-28 12:30:00,85.0,85.05,84.27,84.52,850100.0,82.5982,82.6468,81.8889,82.1318,850100.0
2023-06-28 13:00:00,84.52,84.68,84.4,84.65,276420.0,82.1318,82.2873,82.0152,82.2581,276420.0
2023-06-28 13:30:00,84.69,84.76,84.55,84.6,303910.0,82.297,82.365,82.1609,82.2095,303910.0
2023-06-28 14:00:00,84.62,84.95,84.62,84.9,345010.0,82.229,82.5496,82.229,82.5011,345010.0
2023-06-28 14:30:00,84.89,84.96,84.7,84.78,286330.0,82.4913,82.5594,82.3067,82.3844,286330.0
2023-06-28 15:00:00,84.8,84.83,84.45,84.61,208040.0,82.4039,82.433,82.0638,82.2192,208040.0
2023-06-28 15:30:00,84.65,84.89,84.55,84.82,802380.0,82.2581,82.4913,82.1609,82.4233,802380.0
2023-06-29 09:30:00,85.45,85.62,84.64,85.11,1020140.0,83.0355,83.2007,82.2484,82.7051,1020140.0
2023-06-29 10:00:00,85.13,85.55,84.99,85.32,771580.0,82.7246,83.1327,82.5885,82.9092,771580.0
2023-06-29 10:30:00,85.31,85.76,85.16,85.71,1046210.0,82.8995,83.3368,82.7537,83.2882,1046210.0
2023-06-29 11:00:00,85.69,86.16,85.65,86.16,1384310.0,83.2687,83.7254,83.2299,83.7254,1384310.0
2023-06-29 11:30:00,86.19,86.2,85.81,86.17,919520.0,83.7546,83.7643,83.3853,83.7352,919520.0
2023-06-29 12:00:00,86.17,86.26,85.73,85.96,625490.0,83.7352,83.8226,83.3076,83.5311,625490.0
2023-06-29 12:30:00,85.97,86.25,85.85,85.95,371510.0,83.5408,83.8129,83.4242,83.5214,371510.0
2023-06-29 13:00:00,85.91,85.95,85.66,85.85,344080.0,83.4825,83.5214,83.2396,83.4242,344080.0
2023-06-29 13:30:00,85.83,85.84,85.61,85.69,351850.0,83.4048,83.4145,83.191,83.2687,351850.0
2023-06-29 14:00:00,85.68,85.96,85.46,85.96,685780.0,83.259,83.5311,83.0452,83.5311,685780.0
2023-06-29 14:30:00,85.94,86.08,85.8,85.92,548920.0,83.5117,83.6477,83.3756,83.4922,548920.0
2023-06-29 15:00:00,85.93,86.04,85.74,86.04,480790.0,83.5019,83.6088,83.3173,83.6088,480790.0
2023-06-29 15:30:00,86.0,86.28,85.85,86.25,1520480.0,83.57,83.8421,83.4242,83.8129,1520480.0
2023-06-30 09:30:00,86.85,87.46,86.69,87.24,1579710.0,84.396,84.9887,84.2405,84.7749,1579710.0
2023-06-30 10:00:00,87.26,87.33,87.02,87.02,772710.0,84.7944,84.8624,84.5611,84.5611,772710.0
2023-06-30 10:30:00,87.03,87.08,86.67,86.89,532040.0,84.5709,84.6195,84.221,84.4348,532040.0
2023-06-30 11:00:00,86.91,86.97,86.52,86.57,505770.0,84.4543,84.5126,84.0753,84.1239,505770.0
2023-06-30 11:30:00,86.6,86.6,86.43,86.6,295010.0,84.153,84.153,83.9878,84.153,295010.0
2023-06-30 12:00:00,86.61,86.81,86.57,86.79,276030.0,84.1627,84.3571,84.1239,84.3376,276030.0
2023-06-30 12:30:00,86.8,86.91,86.65,86.88,251260.0,84.3474,84.4543,84.2016,84.4251,251260.0
2023-06-30 13:00:00,86.86,86.89,86.77,86.81,300240.0,84.4057,84.4348,84.3182,84.3571,300240.0
2023-06-30 13:30:00,86.83,86.88,86.75,86.84,348820.0,84.3765,84.4251,84.2988,84.3862,348820.0
2023-06-30 14:00:00,86.84,86.85,86.51,86.79,371610.0,84.3862,84.396,84.0656,84.3376,371610.0
2023-06-30 14:30:00,86.81,86.81,86.5,86.55,367980.0,84.3571,84.3571,84.0558,84.1044,367980.0
2023-06-30 15:00:00,86.55,86.72,86.49,86.71,775150.0,84.1044,84.2696,84.0461,84.2599,775150.0
2023-06-30 15:30:00,86.71,86.91,86.59,86.73,1707370.0,84.2599,84.4543,84.1433,84.2793,1707370.0
2023-07-03 09:30:00,86.86,87.13,86.75,86.93,873320.0,84.4057,84.668,84.2988,84.4737,873320.0
2023-07-03 10:00:00,86.93,86.99,86.76,86.89,396390.0,84.4737,84.532,84.3085,84.4348,396390.0
2023-07-03 10:30:00,86.91,86.97,86.57,86.66,695000.0,84.4543,84.5126,84.1239,84.2113,695000.0
2023-07-03 11:00:00,86.7,86.72,86.51,86.59,331020.0,84.2502,84.2696,84.0656,84.1433,331020.0
2023-07-03 11:30:00,86.59,86.83,86.49,86.75,289250.0,84.1433,84.3765,84.0461,84.2988,289250.0
2023-07-03 12:00:00,86.78,87.2,86.73,87.17,358710.0,84.3279,84.7361,84.2793,84.7069,358710.0
2023-07-03 12:30:00,87.15,87.67,87.02,87.66,821680.0,84.6875,85.1928,84.5611,85.1831,821680.0
2023-07-05 09:30:00,86.74,87.4,86.53,87.1,953190.0,84.2891,84.9304,84.085,84.6389,953190.0
2023-07-05 10:00:00,87.04,87.69,87.01,87.45,490130.0,84.5806,85.2122,84.5514,84.979,490130.0
2023-07-05 10:30:00,87.51,87.6,87.29,87.55,326010.0,85.0373,85.1248,84.8235,85.0762,326010.0
2023-07-05 11:00:00,87.6,87.63,86.8,86.88,357640.0,85.1248,85.1539,84.3474,84.4251,357640.0
2023-07-05 11:30:00,86.89,86.89,86.39,86.45,312380.0,84.4348,84.4348,83.9489,84.0073,312380.0
2023-07-05 12:00:00,86.43,86.67,86.36,86.6,313180.0,83.9878,84.221,83.9198,84.153,313180.0
2023-07-05 12:30:00,86.6,86.62,86.3,86.4,210630.0,84.153,84.1725,83.8615,83.9587,210630.0
2023-07-05 13:00:00,86.38,86.64,86.38,86.59,150380.0,83.9392,84.1919,83.9392,84.1433,150380.0
2023-07-05 13:30:00,86.59,86.63,86.48,86.63,125890.0,84.1433,84.1822,84.0364,84.1822,125890.0
2023-07-05 14:00:00,86.65,86.69,86.26,86.34,263660.0,84.2016,84.2405,83.8226,83.9004,263660.0
2023-07-05 14:30:00,86.39,86.6,86.36,86.5,218580.0,83.9489,84.153,83.9198,84.0558,218580.0
2023-07-05 15:00:00,86.5,86.52,86.36,86.48,325640.0,84.0558,84.0753,83.9198,84.0364,325640.0
2023-07-05 15:30:00,86.5,86.55,86.17,86.18,1192280.0,84.0558,84.1044,83.7352,83.7449,1192280.0
2023-07-06 09:30:00,84.5,85.21,84.43,84.8,1709450.0,82.1124,82.8023,82.0443,82.4039,1709450.0
2023-07-06 10:00:00,84.74,84.84,84.61,84.82,1081690.0,82.3456,82.4427,82.2192,82.4233,1081690.0
2023-07-06 10:30:00,84.83,84.85,84.43,84.45,762560.0,82.433,82.4525,82.0443,82.0638,762560.0
2023-07-06 11:00:00,84.47,84.75,84.47,84.7,557470.0,82.0832,82.3553,82.0832,82.3067,557470.0
2023-07-06 11:30:00,84.71,84.93,84.67,84.69,494380.0,82.3164,82.5302,82.2775,82.297,494380.0
2023-07-06 12:00:00,84.72,84.82,84.57,84.71,399630.0,82.3261,82.4233,82.1804,82.3164,399630.0
2023-07-06 12:30:00,84.71,84.91,84.69,84.91,295960.0,82.3164,82.5108,82.297,82.5108,295960.0
2023-07-06 13:00:00,84.9,85.2,84.9,84.94,415310.0,82.5011,82.7926,82.5011,82.5399,415310.0
2023-07-06 13:30:00,84.91,84.93,84.65,84.82,400690.0,82.5108,82.5302,82.2581,82.4233,400690.0
2023-07-06 14:00:00,84.83,84.95,84.71,84.89,305840.0,82.433,82.5496,82.3164,82.4913,305840.0
2023-07-06 14:30:00,84.89,85.11,84.82,85.1,383890.0,82.4913,82.7051,82.4233,82.6954,383890.0
2023-07-06 15:00:00,85.12,85.32,85.0,85.06,639160.0,82.7148,82.9092,82.5982,82.6565,639160.0
2023-07-06 15:30:00,85.08,85.39,84.78,84.8,2662270.0,82.676,82.9772,82.3844,82.4039,2662270.0
2023-07-07 09:30:00,85.04,85.1,84.47,85.05,1082730.0,82.6371,82.6954,82.0832,82.6468,1082730.0
2023-07-07 10:00:00,85.07,85.36,84.94,84.95,542580.0,82.6662,82.9481,82.5399,82.5496,542580.0
2023-07-07 10:30:00,84.84,85.12,84.78,84.93,444490.0,82.4427,82.7148,82.3844,82.5302,444490.0
2023-07-07 11:00:00,84.98,85.23,84.93,85.13,252560.0,82.5788,82.8217,82.5302,82.7246,252560.0
2023-07-07 11:30:00,85.09,85.42,84.95,85.41,273860.0,82.6857,83.0064,82.5496,82.9966,273860.0
2023-07-07 12:00:00,85.42,85.52,85.33,85.47,393920.0,83.0064,83.1035,82.9189,83.0549,393920.0
2023-07-07 12:30:00,85.46,85.7,85.45,85.62,372210.0,83.0452,83.2784,83.0355,83.2007,372210.0
2023-07-07 13:00:00,85.62,85.73,85.55,85.69,325100.0,83.2007,83.3076,83.1327,83.2687,325100.0
2023-07-07 13:30:00,85.7,85.8,85.51,85.69,665350.0,83.2784,83.3756,83.0938,83.2687,665350.0
2023-07-07 14:00:00,85.69,85.74,85.59,85.65,214690.0,83.2687,83.3173,83.1716,83.2299,214690.0
2023-07-07 14:30:00,85.65,85.67,85.28,85.39,295170.0,83.2299,83.2493,82.8703,82.9772,295170.0
2023-07-07 15:00:00,85.38,85.42,85.0,85.0,328710.0,82.9675,83.0064,82.5982,82.5982,328710.0
2023-07-07 15:30:00,84.99,85.1,84.53,84.68,1788440.0,82.5885,82.6954,82.1415,82.2873,1788440.0
2023-07-10 09:30:00,84.88,86.96,84.83,86.06,3248330.0,82.4816,84.5028,82.433,83.6283,3248330.0
2023-07-10 10:00:00,86.08,86.7,85.95,86.46,965960.0,83.6477,84.2502,83.5214,84.017,965960.0
2023-07-10 10:30:00,86.45,86.87,86.26,86.5,959430.0,84.0073,84.4154,83.8226,84.0558,959430.0
2023-07-10 11:00:00,86.49,86.95,86.33,86.93,655250.0,84.0461,84.4931,83.8906,84.4737,655250.0
2023-07-10 11:30:00,86.93,87.17,86.54,86.57,868830.0,84.4737,84.7069,84.0947,84.1239,868830.0
2023-07-10 12:00:00,86.57,86.59,86.21,86.51,815500.0,84.1239,84.1433,83.774,84.0656,815500.0
2023-07-10 12:30:00,86.53,86.75,86.46,86.61,570560.0,84.085,84.2988,84.017,84.1627,570560.0
2023-07-10 13:00:00,86.61,87.08,86.55,87.08,807520.0,84.1627,84.6195,84.1044,84.6195,807520.0
2023-07-10 13:30:00,87.06,87.16,86.92,87.13,562210.0,84.6,84.6972,84.464,84.668,562210.0
2023-07-10 14:00:00,87.13,87.44,87.08,87.35,715520.0,84.668,84.9693,84.6195,84.8818,715520.0
2023-07-10 14:30:00,87.36,87.55,87.25,87.45,828770.0,84.8915,85.0762,84.7846,84.979,828770.0
2023-07-10 15:00:00,87.45,87.55,87.33,87.48,940230.0,84.979,85.0762,84.8624,85.0082,940230.0
2023-07-10 15:30:00,87.49,87.92,87.36,87.78,2703570.0,85.0179,85.4357,84.8915,85.2997,2703570.0
2023-07-11 09:30:00,88.03,88.3,87.2,87.26,1781040.0,85.5426,85.805,84.7361,84.7944,1781040.0
2023-07-11 10:00:00,87.24,87.38,87.04,87.16,659000.0,84.7749,84.911,84.5806,84.6972,659000.0
2023-07-11 10:30:00,87.18,87.77,87.18,87.24,580880.0,84.7166,85.29,84.7166,84.7749,580880.0
2023-07-11 11:00:00,87.26,87.33,86.67,86.74,718990.0,84.7944,84.8624,84.221,84.2891,718990.0
2023-07-11 11:30:00,86.74,87.9,86.46,87.84,1264940.0,84.2891,85.4163,84.017,85.358,1264940.0
2023-07-11 12:00:00,87.83,88.2,87.36,87.59,1594500.0,85.3483,85.7078,84.8915,85.115,1594500.0
2023-07-11 12:30:00,87.64,88.07,87.48,88.05,526700.0,85.1636,85.5815,85.0082,85.562,526700.0
2023-07-11 13:00:00,88.03,88.26,87.42,87.52,1152600.0,85.5426,85.7661,84.9498,85.047,1152600.0
2023-07-11 13:30:00,87.5,87.82,87.42,87.61,619740.0,85.0276,85.3385,84.9498,85.1345,619740.0
2023-07-11 14:00:00,87.66,87.9,87.59,87.6,352750.0,85.1831,85.4163,85.115,85.1248,352750.0
2023-07-11 14:30:00,87.63,88.0,87.51,87.97,346400.0,85.1539,85.5135,85.0373,85.4843,346400.0
2023-07-11 15:00:00,87.95,88.22,87.84,88.16,685020.0,85.4649,85.7272,85.358,85.6689,685020.0
2023-07-11 15:30:00,88.16,88.3,87.95,88.2,1765350.0,85.6689,85.805,85.4649,85.7078,1765350.0
2023-07-12 09:30:00,88.9,89.6,88.6,89.29,2154810.0,86.388,87.0682,86.0965,86.767,2154810.0
2023-07-12 10:00:00,89.29,89.46,88.96,89.34,1707280.0,86.767,86.9322,86.4463,86.8156,1707280.0
2023-07-12 10:30:00,89.39,89.76,89.34,89.42,1055260.0,86.8642,87.2237,86.8156,86.8933,1055260.0
2023-07-12 11:00:00,89.44,89.66,89.15,89.15,1065220.0,86.9128,87.1266,86.631,86.631,1065220.0
2023-07-12 11:30:00,89.16,89.26,88.2,88.37,978440.0,86.6407,86.7379,85.7078,85.873,978440.0
2023-07-12 12:00:00,88.34,88.71,88.34,88.71,621770.0,85.8438,86.2034,85.8438,86.2034,621770.0
2023-07-12 12:30:00,88.69,88.95,88.63,88.71,557820.0,86.184,86.4366,86.1257,86.2034,557820.0
2023-07-12 13:00:00,88.71,88.81,88.62,88.81,633190.0,86.2034,86.3006,86.1159,86.3006,633190.0
2023-07-12 13:30:00,88.8,89.09,88.78,88.86,443300.0,86.2909,86.5727,86.2714,86.3492,443300.0
2023-07-12 14:00:00,88.86,88.99,88.76,88.86,807650.0,86.3492,86.4755,86.252,86.3492,807650.0
2023-07-12 14:30:00,88.85,89.16,88.74,88.79,840820.0,86.3394,86.6407,86.2325,86.2811,840820.0
2023-07-12 15:00:00,88.76,88.96,88.68,88.95,676920.0,86.252,86.4463,86.1742,86.4366,676920.0
2023-07-12 15:30:00,88.98,89.26,88.87,89.03,1624360.0,86.4658,86.7379,86.3589,86.5144,1624360.0
2023-07-13 09:30:00,89.89,89.89,88.8,89.17,1241620.0,87.3501,87.3501,86.2909,86.6504,1241620.0
2023-07-13 10:00:00,89.15,89.18,87.98,88.02,1103640.0,86.631,86.6601,85.494,85.5329,1103640.0
2023-07-13 10:30:00,87.95,88.34,87.88,88.22,844350.0,85.4649,85.8438,85.3968,85.7272,844350.0
2023-07-13 11:00:00,88.22,88.36,87.83,88.0,858190.0,85.7272,85.8633,85.3483,85.5135,858190.0
2023-07-13 11:30:00,87.99,88.79,87.96,88.7,1633080.0,85.5037,86.2811,85.4746,86.1937,1633080.0
2023-07-13 12:00:00,88.67,88.71,88.49,88.57,572140.0,86.1645,86.2034,85.9896,86.0674,572140.0
2023-07-13 12:30:00,88.53,88.97,88.46,88.96,697930.0,86.0285,86.456,85.9605,86.4463,697930.0
2023-07-13 13:00:00,88.95,89.25,88.94,89.01,498320.0,86.4366,86.7281,86.4269,86.4949,498320.0
2023-07-13 13:30:00,89.04,89.17,88.67,88.71,402140.0,86.5241,86.6504,86.1645,86.2034,402140.0
2023-07-13 14:00:00,88.73,88.89,88.72,88.78,362060.0,86.2228,86.3783,86.2131,86.2714,362060.0
2023-07-13 14:30:00,88.81,88.9,88.59,88.67,428400.0,86.3006,86.388,86.0868,86.1645,428400.0
2023-07-13 15:00:00,88.7,89.16,88.7,89.13,1081960.0,86.1937,86.6407,86.1937,86.6115,1081960.0
2023-07-13 15:30:00,89.12,89.2,88.84,89.02,1497580.0,86.6018,86.6795,86.3297,86.5046,1497580.0
2023-07-14 09:30:00,88.62,89.85,88.62,89.84,1202480.0,86.1159,87.3112,86.1159,87.3015,1202480.0
2023-07-14 10:00:00,89.77,90.34,89.65,89.69,1452730.0,87.2334,87.7873,87.1168,87.1557,1452730.0
2023-07-14 10:30:00,89.71,90.01,89.16,89.45,867540.0,87.1751,87.4667,86.6407,86.9225,867540.0
2023-07-14 11:00:00,89.45,89.92,89.43,89.89,552040.0,86.9225,87.3792,86.9031,87.3501,552040.0
2023-07-14 11:30:00,89.92,89.98,89.35,89.49,494200.0,87.3792,87.4375,86.8253,86.9614,494200.0
2023-07-14 12:00:00,89.53,89.54,89.04,89.26,314830.0,87.0002,87.0099,86.5241,86.7379,314830.0
2023-07-14 12:30:00,89.3,89.43,88.96,88.99,234400.0,86.7767,86.9031,86.4463,86.4755,234400.0
2023-07-14 13:00:00,89.0,89.08,88.69,89.05,330640.0,86.4852,86.5629,86.184,86.5338,330640.0
2023-07-14 13:30:00,89.05,89.16,88.94,89.03,227670.0,86.5338,86.6407,86.4269,86.5144,227670.0
2023-07-14 14:00:00,89.03,89.28,88.95,89.07,245620.0,86.5144,86.7573,86.4366,86.5532,245620.0
2023-07-14 14:30:00,89.07,89.2,88.89,88.92,316660.0,86.5532,86.6795,86.3783,86.4075,316660.0
2023-07-14 15:00:00,88.89,88.96,88.66,88.7,316240.0,86.3783,86.4463,86.1548,86.1937,316240.0
2023-07-14 15:30:00,88.72,89.08,88.67,88.91,831300.0,86.2131,86.5629,86.1645,86.3977,831300.0
2023-07-17 09:30:00,89.1,89.83,88.98,89.63,1112630.0,86.5824,87.2917,86.4658,87.0974,1112630.0
2023-07-17 10:00:00,89.65,89.87,89.34,89.73,1042330.0,87.1168,87.3306,86.8156,87.1946,1042330.0
2023-07-17 10:30:00,89.76,90.28,89.7,90.01,1030810.0,87.2237,87.729,87.1654,87.4667,1030810.0
2023-07-17 11:00:00,90.04,90.7,89.83,90.67,967820.0,87.4958,88.1372,87.2917,88.108,967820.0
2023-07-17 11:30:00,90.68,90.96,90.59,90.93,882070.0,88.1177,88.3898,88.0303,88.3607,882070.0
2023-07-17 12:00:00,90.93,90.98,90.61,90.76,785770.0,88.3607,88.4093,88.0497,88.1955,785770.0
2023-07-17 12:30:00,90.75,91.11,90.64,91.06,724550.0,88.1858,88.5356,88.0789,88.487,724550.0
2023-07-17 13:00:00,91.09,91.09,90.58,90.58,843050.0,88.5161,88.5161,88.0206,88.0206,843050.0
2023-07-17 13:30:00,90.61,90.77,90.54,90.75,509590.0,88.0497,88.2052,87.9817,88.1858,509590.0
2023-07-17 14:00:00,90.74,90.78,90.46,90.7,440460.0,88.176,88.2149,87.9039,88.1372,440460.0
2023-07-17 14:30:00,90.69,90.74,90.48,90.64,390260.0,88.1274,88.176,87.9234,88.0789,390260.0
2023-07-17 15:00:00,90.68,91.24,90.67,91.18,824940.0,88.1177,88.6619,88.108,88.6036,824940.0
2023-07-17 15:30:00,91.16,91.32,90.92,91.05,2244370.0,88.5842,88.7396,88.3509,88.4773,2244370.0
2023-07-18 09:30:00,90.6,90.99,90.18,90.63,1730010.0,88.04,88.419,87.6319,88.0691,1730010.0
2023-07-18 10:00:00,90.67,90.69,90.19,90.42,636890.0,88.108,88.1274,87.6416,87.8651,636890.0
2023-07-18 10:30:00,90.39,90.51,90.16,90.24,690030.0,87.8359,87.9525,87.6124,87.6902,690030.0
2023-07-18 11:00:00,90.26,90.42,90.15,90.18,466550.0,87.7096,87.8651,87.6027,87.6319,466550.0
2023-07-18 11:30:00,90.12,90.45,89.91,90.42,968790.0,87.5736,87.8942,87.3695,87.8651,968790.0
2023-07-18 12:00:00,90.42,90.43,89.9,90.09,530900.0,87.8651,87.8748,87.3598,87.5444,530900.0
2023-07-18 12:30:00,90.09,90.24,90.0,90.17,433670.0,87.5444,87.6902,87.4569,87.6221,433670.0
2023-07-18 13:00:00,90.16,90.25,89.95,90.03,589990.0,87.6124,87.6999,87.4084,87.4861,589990.0
2023-07-18 13:30:00,90.05,90.28,89.83,90.04,1077160.0,87.5055,87.729,87.2917,87.4958,1077160.0
2023-07-18 14:00:00,90.04,90.37,90.0,90.22,667230.0,87.4958,87.8165,87.4569,87.6707,667230.0
2023-07-18 14:30:00,90.21,90.25,89.99,90.03,584090.0,87.661,87.6999,87.4472,87.4861,584090.0
2023-07-18 15:00:00,90.03,90.55,90.02,90.53,796310.0,87.4861,87.9914,87.4764,87.972,796310.0
2023-07-18 15:30:00,90.52,90.6,90.23,90.35,1817410.0,87.9623,88.04,87.6804,87.7971,1817410.0
2023-07-19 09:30:00,89.73,90.11,88.56,88.97,1879390.0,87.1946,87.5638,86.0576,86.456,1879390.0
2023-07-19 10:00:00,88.97,89.78,88.77,89.61,1315640.0,86.456,87.2432,86.2617,87.078,1315640.0
2023-07-19 10:30:00,89.58,90.25,89.51,90.08,844330.0,87.0488,87.6999,86.9808,87.5347,844330.0
2023-07-19 11:00:00,90.08,90.6,89.97,90.15,712410.0,87.5347,88.04,87.4278,87.6027,712410.0
2023-07-19 11:30:00,90.16,90.3,90.07,90.29,298680.0,87.6124,87.7485,87.525,87.7388,298680.0
2023-07-19 12:00:00,90.3,90.52,90.11,90.21,522080.0,87.7485,87.9623,87.5638,87.661,522080.0
2023-07-19 12:30:00,90.13,90.43,90.08,90.1,438990.0,87.5833,87.8748,87.5347,87.5541,438990.0
2023-07-19 13:00:00,90.09,90.09,89.5,89.82,471900.0,87.5444,87.5444,86.9711,87.282,471900.0
2023-07-19 13:30:00,89.84,89.96,89.65,89.89,333560.0,87.3015,87.4181,87.1168,87.3501,333560.0
2023-07-19 14:00:00,89.9,89.99,89.6,89.69,575810.0,87.3598,87.4472,87.0682,87.1557,575810.0
2023-07-19 14:30:00,89.69,90.09,89.68,90.09,375620.0,87.1557,87.5444,87.146,87.5444,375620.0
2023-07-19 15:00:00,90.09,90.3,90.05,90.07,369790.0,87.5444,87.7485,87.5055,87.525,369790.0
2023-07-19 15:30:00,90.07,90.3,89.94,90.13,1163920.0,87.525,87.7485,87.3986,87.5833,1163920.0
2023-07-20 09:30:00,89.3,89.46,88.6,89.3,1434770.0,86.7767,86.9322,86.0965,86.7767,1434770.0
2023-07-20 10:00:00,89.35,89.5,88.84,89.16,880410.0,86.8253,86.9711,86.3297,86.6407,880410.0
2023-07-20 10:30:00,89.16,89.33,88.94,89.07,716500.0,86.6407,86.8059,86.4269,86.5532,716500.0
2023-07-20 11:00:00,89.08,89.6,89.04,89.55,505070.0,86.5629,87.0682,86.5241,87.0197,505070.0
2023-07-20 11:30:00,89.55,89.86,89.51,89.6,437430.0,87.0197,87.3209,86.9808,87.0682,437430.0
2023-07-20 12:00:00,89.55,89.87,89.36,89.67,639950.0,87.0197,87.3306,86.835,87.1363,639950.0
2023-07-20 12:30:00,89.64,90.07,89.61,89.9,908170.0,87.1071,87.525,87.078,87.3598,908170.0
2023-07-20 13:00:00,89.88,90.7,89.84,90.47,1214120.0,87.3403,88.1372,87.3015,87.9137,1214120.0
2023-07-20 13:30:00,90.44,90.52,90.16,90.16,673840.0,87.8845,87.9623,87.6124,87.6124,673840.0
2023-07-20 14:00:00,90.17,90.26,89.9,89.92,851230.0,87.6221,87.7096,87.3598,87.3792,851230.0
2023-07-20 14:30:00,89.92,90.01,89.53,89.65,739550.0,87.3792,87.4667,87.0002,87.1168,739550.0
2023-07-20 15:00:00,89.63,89.73,88.92,89.01,788400.0,87.0974,87.1946,86.4075,86.4949,788400.0
2023-07-20 15:30:00,89.04,89.61,88.78,88.82,2510660.0,86.5241,87.078,86.2714,86.3103,2510660.0
2023-07-21 09:30:00,90.32,90.87,89.96,90.61,2368910.0,87.7679,88.3024,87.4181,88.0497,2368910.0
2023-07-21 10:00:00,90.61,91.11,90.2,90.72,1609630.0,88.0497,88.5356,87.6513,88.1566,1609630.0
2023-07-21 10:30:00,90.74,90.75,90.07,90.18,903190.0,88.176,88.1858,87.525,87.6319,903190.0
2023-07-21 11:00:00,90.19,90.41,90.09,90.29,440010.0,87.6416,87.8554,87.5444,87.7388,440010.0
2023-07-21 11:30:00,90.26,90.42,89.93,90.25,846000.0,87.7096,87.8651,87.3889,87.6999,846000.0
2023-07-21 12:00:00,90.26,90.66,90.14,90.35,361420.0,87.7096,88.0983,87.593,87.7971,361420.0
2023-07-21 12:30:00,90.27,90.3,89.97,90.27,358180.0,87.7193,87.7485,87.4278,87.7193,358180.0
2023-07-21 13:00:00,90.24,90.42,89.85,89.96,480820.0,87.6902,87.8651,87.3112,87.4181,480820.0
2023-07-21 13:30:00,89.96,90.27,89.84,90.24,564690.0,87.4181,87.7193,87.3015,87.6902,564690.0
2023-07-21 14:00:00,90.22,90.25,89.75,89.79,483300.0,87.6707,87.6999,87.214,87.2529,483300.0
2023-07-21 14:30:00,89.77,90.0,89.63,89.68,518620.0,87.2334,87.4569,87.0974,87.146,518620.0
2023-07-21 15:00:00,89.64,89.75,89.38,89.55,623300.0,87.1071,87.214,86.8545,87.0197,623300.0
2023-07-21 15:30:00,89.58,90.38,89.54,89.6,3248580.0,87.0488,87.8262,87.0099,87.0682,3248580.0
2023-07-24 09:30:00,90.08,90.54,89.42,89.61,1414180.0,87.5347,87.9817,86.8933,87.078,1414180.0
2023-07-24 10:00:00,89.61,90.31,89.44,90.28,751340.0,87.078,87.7582,86.9128,87.729,751340.0
2023-07-24 10:30:00,90.29,90.42,90.0,90.05,498740.0,87.7388,87.8651,87.4569,87.5055,498740.0
2023-07-24 11:00:00,90.05,90.09,89.69,89.74,430440.0,87.5055,87.5444,87.1557,87.2043,430440.0
2023-07-24 11:30:00,89.7,90.03,89.5,90.0,411090.0,87.1654,87.4861,86.9711,87.4569,411090.0
2023-07-24 12:00:00,90.04,90.35,90.0,90.21,366180.0,87.4958,87.7971,87.4569,87.661,366180.0
2023-07-24 12:30:00,90.28,90.34,90.12,90.3,240780.0,87.729,87.7873,87.5736,87.7485,240780.0
2023-07-24 13:00:00,90.28,90.34,90.11,90.22,249200.0,87.729,87.7873,87.5638,87.6707,249200.0
2023-07-24 13:30:00,90.24,90.43,90.14,90.34,335240.0,87.6902,87.8748,87.593,87.7873,335240.0
2023-07-24 14:00:00,90.33,90.43,90.22,90.23,270990.0,87.7776,87.8748,87.6707,87.6804,270990.0
2023-07-24 14:30:00,90.18,90.23,89.97,90.14,285510.0,87.6319,87.6804,87.4278,87.593,285510.0
2023-07-24 15:00:00,90.13,90.18,89.84,89.86,283730.0,87.5833,87.6319,87.3015,87.3209,283730.0
2023-07-24 15:30:00,89.87,90.24,89.87,90.15,1480790.0,87.3306,87.6902,87.3306,87.6027,1480790.0
2023-07-25 09:30:00,90.06,91.55,90.06,91.55,967140.0,87.5152,88.9631,87.5152,88.9631,967140.0
2023-07-25 10:00:00,91.52,91.54,91.06,91.13,528290.0,88.934,88.9534,88.487,88.555,528290.0
2023-07-25 10:30:00,91.12,91.38,91.0,91.13,570210.0,88.5453,88.798,88.4287,88.555,570210.0
2023-07-25 11:00:00,91.11,91.43,90.93,91.43,442830.0,88.5356,88.8465,88.3607,88.8465,442830.0
2023-07-25 11:30:00,91.44,91.44,91.15,91.27,254680.0,88.8563,88.8563,88.5744,88.6911,254680.0
2023-07-25 12:00:00,91.21,91.47,91.11,91.47,384170.0,88.6328,88.8854,88.5356,88.8854,384170.0
2023-07-25 12:30:00,91.44,91.88,91.41,91.77,389150.0,88.8563,89.2838,88.8271,89.1769,389150.0
2023-07-25 13:00:00,91.77,91.86,91.68,91.68,280540.0,89.1769,89.2644,89.0895,89.0895,280540.0
2023-07-25 13:30:00,91.7,91.94,91.7,91.86,474660.0,89.1089,89.3421,89.1089,89.2644,474660.0
2023-07-25 14:00:00,91.85,92.2,91.82,92.16,726560.0,89.2547,89.5948,89.2255,89.5559,726560.0
2023-07-25 14:30:00,92.17,92.32,91.92,91.92,643740.0,89.5656,89.7114,89.3227,89.3227,643740.0
2023-07-25 15:00:00,91.94,92.14,91.62,91.66,597330.0,89.3421,89.5365,89.0312,89.07,597330.0
2023-07-25 15:30:00,91.66,91.98,91.6,91.79,1410680.0,89.07,89.381,89.0117,89.1964,1410680.0
2023-07-26 09:30:00,90.9,91.06,89.67,90.04,1391850.0,88.3315,88.487,87.1363,87.4958,1391850.0
2023-07-26 10:00:00,90.03,90.37,89.85,90.27,481400.0,87.4861,87.8165,87.3112,87.7193,481400.0
2023-07-26 10:30:00,90.27,90.36,89.52,89.57,366940.0,87.7193,87.8068,86.9905,87.0391,366940.0
2023-07-26 11:00:00,89.53,89.53,89.06,89.33,495500.0,87.0002,87.0002,86.5435,86.8059,495500.0
2023-07-26 11:30:00,89.31,89.61,89.28,89.4,243120.0,86.7864,87.078,86.7573,86.8739,243120.0
2023-07-26 12:00:00,89.39,89.69,89.22,89.22,411330.0,86.8642,87.1557,86.699,86.699,411330.0
2023-07-26 12:30:00,89.21,89.33,88.83,89.05,445880.0,86.6893,86.8059,86.32,86.5338,445880.0
2023-07-26 13:00:00,89.04,89.16,88.88,89.13,338160.0,86.5241,86.6407,86.3686,86.6115,338160.0
2023-07-26 13:30:00,89.11,89.22,89.04,89.2,173310.0,86.5921,86.699,86.5241,86.6795,173310.0
2023-07-26 14:00:00,89.12,89.5,89.01,89.13,364430.0,86.6018,86.9711,86.4949,86.6115,364430.0
2023-07-26 14:30:00,89.1,90.03,89.09,89.47,634620.0,86.5824,87.4861,86.5727,86.9419,634620.0
2023-07-26 15:00:00,89.54,89.64,88.77,89.1,725340.0,87.0099,87.1071,86.2617,86.5824,725340.0
2023-07-26 15:30:00,89.1,89.57,88.97,89.34,1228270.0,86.5824,87.0391,86.456,86.8156,1228270.0
2023-07-27 09:30:00,90.92,90.99,90.25,90.38,1255630.0,88.3509,88.419,87.6999,87.8262,1255630.0
2023-07-27 10:00:00,90.39,90.57,89.6,89.6,939090.0,87.8359,88.0108,87.0682,87.0682,939090.0
2023-07-27 10:30:00,89.63,90.41,89.63,89.92,612800.0,87.0974,87.8554,87.0974,87.3792,612800.0
2023-07-27 11:00:00,89.93,90.2,89.84,90.2,459160.0,87.3889,87.6513,87.3015,87.6513,459160.0
2023-07-27 11:30:00,90.19,90.43,90.16,90.2,522030.0,87.6416,87.8748,87.6124,87.6513,522030.0
2023-07-27 12:00:00,90.26,90.58,90.2,90.56,427350.0,87.7096,88.0206,87.6513,88.0011,427350.0
2023-07-27 12:30:00,90.54,90.58,90.15,90.24,360780.0,87.9817,88.0206,87.6027,87.6902,360780.0
2023-07-27 13:00:00,90.26,90.36,89.81,89.94,357180.0,87.7096,87.8068,87.2723,87.3986,357180.0
2023-07-27 13:30:00,89.88,90.03,89.74,89.88,439890.0,87.3403,87.4861,87.2043,87.3403,439890.0
2023-07-27 14:00:00,89.9,89.99,89.33,89.33,406210.0,87.3598,87.4472,86.8059,86.8059,406210.0
2023-07-27 14:30:00,89.36,89.42,88.97,89.02,477160.0,86.835,86.8933,86.456,86.5046,477160.0
2023-07-27 15:00:00,88.95,89.18,88.84,88.89,1084580.0,86.4366,86.6601,86.3297,86.3783,1084580.0
2023-07-27 15:30:00,88.93,89.45,88.6,89.35,1219150.0,86.4172,86.9225,86.0965,86.8253,1219150.0
2023-07-28 09:30:00,89.93,90.01,89.5,89.62,915280.0,87.3889,87.4667,86.9711,87.0877,915280.0
2023-07-28 10:00:00,89.67,89.84,89.46,89.52,492090.0,87.1363,87.3015,86.9322,86.9905,492090.0
2023-07-28 10:30:00,89.55,89.74,89.4,89.68,354270.0,87.0197,87.2043,86.8739,87.146,354270.0
2023-07-28 11:00:00,89.67,90.0,89.55,89.93,376230.0,87.1363,87.4569,87.0197,87.3889,376230.0
2023-07-28 11:30:00,89.96,90.05,89.77,90.02,524420.0,87.4181,87.5055,87.2334,87.4764,524420.0
2023-07-28 12:00:00,90.01,90.26,89.88,90.16,460140.0,87.4667,87.7096,87.3403,87.6124,460140.0
2023-07-28 12:30:00,90.15,90.2,89.95,90.0,254760.0,87.6027,87.6513,87.4084,87.4569,254760.0
2023-07-28 13:00:00,90.0,90.02,89.84,89.88,228720.0,87.4569,87.4764,87.3015,87.3403,228720.0
2023-07-28 13:30:00,89.86,89.98,89.52,89.92,320280.0,87.3209,87.4375,86.9905,87.3792,320280.0
2023-07-28 14:00:00,89.87,90.15,89.87,90.15,344430.0,87.3306,87.6027,87.3306,87.6027,344430.0
2023-07-28 14:30:00,90.15,90.32,89.93,90.15,328680.0,87.6027,87.7679,87.3889,87.6027,328680.0
2023-07-28 15:00:00,90.2,90.36,90.13,90.13,558350.0,87.6513,87.8068,87.5833,87.5833,558350.0
2023-07-28 15:30:00,90.13,90.36,89.84,89.97,1502750.0,87.5833,87.8068,87.3015,87.4278,1502750.0
2023-07-31 09:30:00,89.75,90.1,89.1,89.28,918970.0,87.214,87.5541,86.5824,86.7573,918970.0
2023-07-31 10:00:00,89.31,89.91,89.2,89.85,449960.0,86.7864,87.3695,86.6795,87.3112,449960.0
2023-07-31 10:30:00,89.89,89.96,89.5,89.82,244250.0,87.3501,87.4181,86.9711,87.282,244250.0
2023-07-31 11:00:00,89.75,89.94,89.57,89.73,180600.0,87.214,87.3986,87.0391,87.1946,180600.0
2023-07-31 11:30:00,89.77,89.81,89.52,89.79,205970.0,87.2334,87.2723,86.9905,87.2529,205970.0
2023-07-31 12:00:00,89.81,89.91,89.71,89.91,232270.0,87.2723,87.3695,87.1751,87.3695,232270.0
2023-07-31 12:30:00,89.91,89.91,89.6,89.6,147700.0,87.3695,87.3695,87.0682,87.0682,147700.0
2023-07-31 13:00:00,89.6,89.75,89.44,89.52,252260.0,87.0682,87.214,86.9128,86.9905,252260.0
2023-07-31 13:30:00,89.52,89.78,89.52,89.56,183470.0,86.9905,87.2432,86.9905,87.0294,183470.0
2023-07-31 14:00:00,89.56,89.67,89.32,89.44,288880.0,87.0294,87.1363,86.7962,86.9128,288880.0
2023-07-31 14:30:00,89.44,89.65,89.36,89.6,268650.0,86.9128,87.1168,86.835,87.0682,268650.0
2023-07-31 15:00:00,89.6,89.6,89.34,89.46,309620.0,87.0682,87.0682,86.8156,86.9322,309620.0
2023-07-31 15:30:00,89.49,89.95,89.29,89.95,1301050.0,86.9614,87.4084,86.767,87.4084,1301050.0
2023-08-01 09:30:00,89.9,91.26,89.77,90.5,1361550.0,87.3598,88.6813,87.2334,87.9428,1361550.0
2023-08-01 10:00:00,90.55,90.9,90.36,90.76,636360.0,87.9914,88.3315,87.8068,88.1955,636360.0
2023-08-01 10:30:00,90.82,91.31,90.81,90.95,606990.0,88.2538,88.7299,88.2441,88.3801,606990.0
2023-08-01 11:00:00,90.96,91.1,90.78,91.02,327090.0,88.3898,88.5259,88.2149,88.4481,327090.0
2023-08-01 11:30:00,91.05,91.09,90.86,91.06,236640.0,88.4773,88.5161,88.2926,88.487,236640.0
2023-08-01 12:00:00,91.03,91.16,90.64,90.69,234830.0,88.4578,88.5842,88.0789,88.1274,234830.0
2023-08-01 12:30:00,90.7,91.1,90.5,91.09,302490.0,88.1372,88.5259,87.9428,88.5161,302490.0
2023-08-01 13:00:00,91.11,91.28,90.91,90.97,319390.0,88.5356,88.7008,88.3412,88.3995,319390.0
2023-08-01 13:30:00,91.03,91.54,90.88,91.5,511250.0,88.4578,88.9534,88.3121,88.9146,511250.0
2023-08-01 14:00:00,91.51,91.8,91.48,91.75,456820.0,88.9243,89.2061,88.8951,89.1575,456820.0
2023-08-01 14:30:00,91.77,92.02,91.66,91.96,945240.0,89.1769,89.4199,89.07,89.3616,945240.0
2023-08-01 15:00:00,91.98,92.01,91.74,91.97,527940.0,89.381,89.4101,89.1478,89.3713,527940.0
2023-08-01 15:30:00,91.98,92.06,91.58,92.02,1947760.0,89.381,89.4587,88.9923,89.4199,1947760.0
2023-08-02 09:30:00,91.23,91.3,90.37,90.75,1196170.0,88.6522,88.7202,87.8165,88.1858,1196170.0
2023-08-02 10:00:00,90.79,90.89,90.22,90.7,1469830.0,88.2246,88.3218,87.6707,88.1372,1469830.0
2023-08-02 10:30:00,90.67,90.79,90.22,90.28,641490.0,88.108,88.2246,87.6707,87.729,641490.0
2023-08-02 11:00:00,90.27,90.41,89.9,90.02,791070.0,87.7193,87.8554,87.3598,87.4764,791070.0
2023-08-02 11:30:00,90.01,90.1,89.47,89.5,884530.0,87.4667,87.5541,86.9419,86.9711,884530.0
2023-08-02 12:00:00,89.49,89.69,89.36,89.5,538150.0,86.9614,87.1557,86.835,86.9711,538150.0
2023-08-02 12:30:00,89.51,89.89,89.44,89.79,485540.0,86.9808,87.3501,86.9128,87.2529,485540.0
2023-08-02 13:00:00,89.78,90.18,89.7,89.97,680110.0,87.2432,87.6319,87.1654,87.4278,680110.0
2023-08-02 13:30:00,89.93,90.05,89.59,89.64,216610.0,87.3889,87.5055,87.0585,87.1071,216610.0
2023-08-02 14:00:00,89.64,89.93,89.53,89.91,427160.0,87.1071,87.3889,87.0002,87.3695,427160.0
2023-08-02 14:30:00,89.92,89.97,89.73,89.78,461580.0,87.3792,87.4278,87.1946,87.2432,461580.0
2023-08-02 15:00:00,89.78,89.94,89.34,89.45,725130.0,87.2432,87.3986,86.8156,86.9225,725130.0
2023-08-02 15:30:00,89.43,89.61,89.03,89.22,2688660.0,86.9031,87.078,86.5144,86.699,2688660.0
2023-08-03 09:30:00,88.66,89.47,88.11,89.18,881950.0,86.1548,86.9419,85.6203,86.6601,881950.0
2023-08-03 10:00:00,89.2,89.36,88.56,88.6,498150.0,86.6795,86.835,86.0576,86.0965,498150.0
2023-08-03 10:30:00,88.6,89.17,88.59,88.93,451220.0,86.0965,86.6504,86.0868,86.4172,451220.0
2023-08-03 11:00:00,88.95,89.34,88.7,89.08,791380.0,86.4366,86.8156,86.1937,86.5629,791380.0
2023-08-03 11:30:00,89.09,89.22,88.94,89.01,316430.0,86.5727,86.699,86.4269,86.4949,316430.0
2023-08-03 12:00:00,88.95,89.27,88.88,89.26,237210.0,86.4366,86.7476,86.3686,86.7379,237210.0
2023-08-03 12:30:00,89.29,89.53,89.18,89.37,324280.0,86.767,87.0002,86.6601,86.8447,324280.0
2023-08-03 13:00:00,89.37,89.37,89.03,89.11,457160.0,86.8447,86.8447,86.5144,86.5921,457160.0
2023-08-03 13:30:00,89.08,89.13,88.67,88.7,524820.0,86.5629,86.6115,86.1645,86.1937,524820.0
2023-08-03 14:00:00,88.7,88.97,88.64,88.89,239360.0,86.1937,86.456,86.1354,86.3783,239360.0
2023-08-03 14:30:00,88.9,89.01,88.79,88.93,259830.0,86.388,86.4949,86.2811,86.4172,259830.0
2023-08-03 15:00:00,88.93,88.94,88.54,88.61,383670.0,86.4172,86.4269,86.0382,86.1062,383670.0
2023-08-03 15:30:00,88.64,88.77,88.41,88.48,1799090.0,86.1354,86.2617,85.9119,85.9799,1799090.0
2023-08-04 09:30:00,88.41,89.14,87.71,87.8,1236100.0,85.9119,86.6212,85.2317,85.3191,1236100.0
2023-08-04 10:00:00,87.82,87.96,87.34,87.89,917910.0,85.3385,85.4746,84.8721,85.4066,917910.0
2023-08-04 10:30:00,87.93,88.24,87.84,88.18,491600.0,85.4454,85.7467,85.358,85.6884,491600.0
2023-08-04 11:00:00,88.19,88.42,88.09,88.41,616480.0,85.6981,85.9216,85.6009,85.9119,616480.0
2023-08-04 11:30:00,88.35,89.03,88.33,88.86,844840.0,85.8536,86.5144,85.8341,86.3492,844840.0
2023-08-04 12:00:00,88.88,89.2,88.82,89.18,374320.0,86.3686,86.6795,86.3103,86.6601,374320.0
2023-08-04 12:30:00,89.2,89.36,89.13,89.19,270950.0,86.6795,86.835,86.6115,86.6698,270950.0
2023-08-04 13:00:00,89.23,89.26,88.79,88.98,300720.0,86.7087,86.7379,86.2811,86.4658,300720.0
2023-08-04 13:30:00,88.95,89.22,88.86,88.86,311820.0,86.4366,86.699,86.3492,86.3492,311820.0
2023-08-04 14:00:00,88.9,88.9,88.41,88.54,441360.0,86.388,86.388,85.9119,86.0382,441360.0
2023-08-04 14:30:00,88.58,88.6,88.18,88.18,409670.0,86.0771,86.0965,85.6884,85.6884,409670.0
2023-08-04 15:00:00,88.21,88.34,88.03,88.08,622660.0,85.7175,85.8438,85.5426,85.5912,622660.0
2023-08-04 15:30:00,88.08,88.19,87.75,88.18,1433490.0,85.5912,85.6981,85.2705,85.6884,1433490.0
2023-08-07 09:30:00,88.75,89.34,88.69,88.98,703550.0,86.2423,86.8156,86.184,86.4658,703550.0
2023-08-07 10:00:00,89.04,89.19,88.76,89.19,426390.0,86.5241,86.6698,86.252,86.6698,426390.0
2023-08-07 10:30:00,89.14,89.25,88.89,88.95,342220.0,86.6212,86.7281,86.3783,86.4366,342220.0
2023-08-07 11:00:00,88.94,88.95,88.53,88.69,285390.0,86.4269,86.4366,86.0285,86.184,285390.0
2023-08-07 11:30:00,88.74,89.23,88.6,89.16,337600.0,86.2325,86.7087,86.0965,86.6407,337600.0
2023-08-07 12:00:00,89.22,89.23,89.0,89.11,196430.0,86.699,86.7087,86.4852,86.5921,196430.0
2023-08-07 12:30:00,89.13,89.13,88.86,89.05,166100.0,86.6115,86.6115,86.3492,86.5338,166100.0
2023-08-07 13:00:00,89.1,89.13,88.97,89.09,76250.0,86.5824,86.6115,86.456,86.5727,76250.0
2023-08-07 13:30:00,89.12,89.31,89.06,89.31,183500.0,86.6018,86.7864,86.5435,86.7864,183500.0
2023-08-07 14:00:00,89.3,89.55,89.23,89.24,325920.0,86.7767,87.0197,86.7087,86.7184,325920.0
2023-08-07 14:30:00,89.26,89.55,89.26,89.46,203290.0,86.7379,87.0197,86.7379,86.9322,203290.0
2023-08-07 15:00:00,89.51,89.65,89.46,89.46,300340.0,86.9808,87.1168,86.9322,86.9322,300340.0
2023-08-07 15:30:00,89.44,89.74,89.38,89.73,799290.0,86.9128,87.2043,86.8545,87.1946,799290.0
2023-08-08 09:30:00,89.01,89.06,87.79,87.86,725230.0,86.4949,86.5435,85.3094,85.3774,725230.0
2023-08-08 10:00:00,87.93,88.1,87.65,87.98,455130.0,85.4454,85.6106,85.1733,85.494,455130.0
2023-08-08 10:30:00,87.9,87.95,87.42,87.45,279980.0,85.4163,85.4649,84.9498,84.979,279980.0
2023-08-08 11:00:00,87.42,87.78,87.34,87.76,283590.0,84.9498,85.2997,84.8721,85.2802,283590.0
2023-08-08 11:30:00,87.75,88.14,87.72,87.79,365860.0,85.2705,85.6495,85.2414,85.3094,365860.0
2023-08-08 12:00:00,87.79,88.03,87.76,87.86,172780.0,85.3094,85.5426,85.2802,85.3774,172780.0
2023-08-08 12:30:00,87.92,88.13,87.8,87.94,221200.0,85.4357,85.6398,85.3191,85.4552,221200.0
2023-08-08 13:00:00,87.91,88.12,87.83,88.02,218000.0,85.426,85.6301,85.3483,85.5329,218000.0
2023-08-08 13:30:00,88.08,88.29,88.0,88.27,124890.0,85.5912,85.7953,85.5135,85.7758,124890.0
2023-08-08 14:00:00,88.2,88.41,88.15,88.28,217860.0,85.7078,85.9119,85.6592,85.7855,217860.0
2023-08-08 14:30:00,88.29,88.41,88.17,88.32,138370.0,85.7953,85.9119,85.6787,85.8244,138370.0
2023-08-08 15:00:00,88.34,88.42,88.21,88.23,332600.0,85.8438,85.9216,85.7175,85.737,332600.0
2023-08-08 15:30:00,88.25,88.42,88.06,88.3,1084290.0,85.7564,85.9216,85.5718,85.805,1084290.0
2023-08-09 09:30:00,88.27,88.35,86.87,87.09,831790.0,85.7758,85.8536,84.4154,84.6292,831790.0
2023-08-09 10:00:00,87.03,87.21,86.45,86.56,734990.0,84.5709,84.7458,84.0073,84.1141,734990.0
2023-08-09 10:30:00,86.54,86.63,84.88,84.99,1766970.0,84.0947,84.1822,82.4816,82.5885,1766970.0
2023-08-09 11:00:00,84.87,85.69,84.87,85.63,1049690.0,82.4719,83.2687,82.4719,83.2104,1049690.0
2023-08-09 11:30:00,85.65,85.74,84.97,85.24,773010.0,83.2299,83.3173,82.5691,82.8314,773010.0
2023-08-09 12:00:00,85.28,85.57,85.24,85.41,560190.0,82.8703,83.1521,82.8314,82.9966,560190.0
2023-08-09 12:30:00,85.36,85.53,85.03,85.04,319050.0,82.9481,83.1132,82.6274,82.6371,319050.0
2023-08-09 13:00:00,85.01,85.57,85.0,85.39,531880.0,82.6079,83.1521,82.5982,82.9772,531880.0
2023-08-09 13:30:00,85.42,85.57,85.32,85.56,448190.0,83.0064,83.1521,82.9092,83.1424,448190.0
2023-08-09 14:00:00,85.53,85.73,85.46,85.54,531020.0,83.1132,83.3076,83.0452,83.123,531020.0
2023-08-09 14:30:00,85.59,85.71,85.23,85.25,674240.0,83.1716,83.2882,82.8217,82.8412,674240.0
2023-08-09 15:00:00,85.29,85.39,85.06,85.22,571580.0,82.88,82.9772,82.6565,82.812,571580.0
2023-08-09 15:30:00,85.24,85.45,84.88,85.03,1729470.0,82.8314,83.0355,82.4816,82.6274,1729470.0
2023-08-10 09:30:00,85.31,85.93,84.9,85.83,1411150.0,82.8995,83.5019,82.5011,83.4048,1411150.0
2023-08-10 10:00:00,85.92,86.15,85.74,85.81,1010810.0,83.4922,83.7157,83.3173,83.3853,1010810.0
2023-08-10 10:30:00,85.83,85.96,85.1,85.43,593280.0,83.4048,83.5311,82.6954,83.0161,593280.0
2023-08-10 11:00:00,85.43,85.45,84.97,85.2,495740.0,83.0161,83.0355,82.5691,82.7926,495740.0
2023-08-10 11:30:00,85.13,85.46,84.37,84.52,509110.0,82.7246,83.0452,81.986,82.1318,509110.0
2023-08-10 12:00:00,84.51,84.8,84.45,84.77,274280.0,82.1221,82.4039,82.0638,82.3747,274280.0
2023-08-10 12:30:00,84.75,85.1,84.49,84.61,286700.0,82.3553,82.6954,82.1026,82.2192,286700.0
2023-08-10 13:00:00,84.6,84.81,84.33,84.45,336900.0,82.2095,82.4136,81.9472,82.0638,336900.0
2023-08-10 13:30:00,84.36,84.5,83.71,83.8,731890.0,81.9763,82.1124,81.3447,81.4321,731890.0
2023-08-10 14:00:00,83.85,84.31,83.85,84.26,598400.0,81.4807,81.9277,81.4807,81.8791,598400.0
2023-08-10 14:30:00,84.32,84.47,84.08,84.42,793870.0,81.9374,82.0832,81.7042,82.0346,793870.0
2023-08-10 15:00:00,84.39,84.52,84.13,84.2,556210.0,82.0055,82.1318,81.7528,81.8208,556210.0
2023-08-10 15:30:00,84.16,84.41,84.05,84.29,1346910.0,81.782,82.0249,81.6751,81.9083,1346910.0
2023-08-11 09:30:00,83.47,83.64,82.95,83.17,990600.0,81.1115,81.2767,80.6062,80.8199,990600.0
2023-08-11 10:00:00,83.22,83.64,82.98,83.16,679950.0,80.8685,81.2767,80.6353,80.8102,679950.0
2023-08-11 10:30:00,83.17,83.26,82.87,82.9,451980.0,80.8199,80.9074,80.5284,80.5576,451980.0
2023-08-11 11:00:00,82.9,83.0,82.41,82.5,828480.0,80.5576,80.6547,80.0814,80.1689,828480.0
2023-08-11 11:30:00,82.5,82.69,82.35,82.69,540420.0,80.1689,80.3535,80.0231,80.3535,540420.0
2023-08-11 12:00:00,82.72,82.85,82.55,82.72,450950.0,80.3826,80.509,80.2175,80.3826,450950.0
2023-08-11 12:30:00,82.72,82.83,82.47,82.57,335000.0,80.3826,80.4895,80.1397,80.2369,335000.0
2023-08-11 13:00:00,82.57,83.05,82.4,83.03,339580.0,80.2369,80.7033,80.0717,80.6839,339580.0
2023-08-11 13:30:00,83.0,83.14,82.86,83.13,314300.0,80.6547,80.7908,80.5187,80.7811,314300.0
2023-08-11 14:00:00,83.12,83.36,83.07,83.13,482900.0,80.7713,81.0046,80.7228,80.7811,482900.0
2023-08-11 14:30:00,83.15,83.4,83.15,83.34,286480.0,80.8005,81.0434,80.8005,80.9851,286480.0
2023-08-11 15:00:00,83.33,83.33,82.97,83.06,478650.0,80.9754,80.9754,80.6256,80.713,478650.0
2023-08-11 15:30:00,83.05,83.22,82.92,82.99,1335260.0,80.7033,80.8685,80.577,80.645,1335260.0
2023-08-14 09:30:00,83.11,84.15,82.74,84.0,981910.0,80.7616,81.7722,80.4021,81.6265,981910.0
2023-08-14 10:00:00,83.92,84.2,83.7,83.96,375680.0,81.5487,81.8208,81.335,81.5876,375680.0
2023-08-14 10:30:00,83.91,84.58,83.91,84.32,519810.0,81.539,82.1901,81.539,81.9374,519810.0
2023-08-14 11:00:00,84.4,84.6,84.25,84.48,294910.0,82.0152,82.2095,81.8694,82.0929,294910.0
2023-08-14 11:30:00,84.5,84.92,84.3,84.71,240210.0,82.1124,82.5205,81.918,82.3164,240210.0
2023-08-14 12:00:00,84.7,84.83,84.3,84.3,284270.0,82.3067,82.433,81.918,81.918,284270.0
2023-08-14 12:30:00,84.29,84.85,84.29,84.85,272630.0,81.9083,82.4525,81.9083,82.4525,272630.0
2023-08-14 13:00:00,84.82,85.12,84.78,85.07,338110.0,82.4233,82.7148,82.3844,82.6662,338110.0
2023-08-14 13:30:00,85.07,85.08,84.85,85.03,177400.0,82.6662,82.676,82.4525,82.6274,177400.0
2023-08-14 14:00:00,85.04,85.04,84.79,84.84,265840.0,82.6371,82.6371,82.3942,82.4427,265840.0
2023-08-14 14:30:00,84.84,85.07,84.59,85.03,358280.0,82.4427,82.6662,82.1998,82.6274,358280.0
2023-08-14 15:00:00,85.0,85.1,84.88,84.95,438720.0,82.5982,82.6954,82.4816,82.5496,438720.0
2023-08-14 15:30:00,84.95,85.42,84.92,85.42,1418910.0,82.5496,83.0064,82.5205,83.0064,1418910.0
2023-08-15 09:30:00,85.04,85.46,84.59,84.63,968270.0,82.6371,83.0452,82.1998,82.2387,968270.0
2023-08-15 10:00:00,84.63,84.76,84.3,84.48,341310.0,82.2387,82.365,81.918,82.0929,341310.0
2023-08-15 10:30:00,84.39,84.61,84.2,84.26,332750.0,82.0055,82.2192,81.8208,81.8791,332750.0
2023-08-15 11:00:00,84.3,84.41,84.11,84.31,256280.0,81.918,82.0249,81.7334,81.9277,256280.0
2023-08-15 11:30:00,84.27,84.66,84.22,84.51,302260.0,81.8889,82.2678,81.8403,82.1221,302260.0
2023-08-15 12:00:00,84.55,84.65,84.33,84.37,325210.0,82.1609,82.2581,81.9472,81.986,325210.0
2023-08-15 12:30:00,84.39,84.39,83.99,84.1,310520.0,82.0055,82.0055,81.6168,81.7237,310520.0
2023-08-15 13:00:00,84.13,84.29,84.01,84.25,132810.0,81.7528,81.9083,81.6362,81.8694,132810.0
2023-08-15 13:30:00,84.23,84.27,84.02,84.22,123520.0,81.85,81.8889,81.6459,81.8403,123520.0
2023-08-15 14:00:00,84.27,84.29,83.89,83.93,211770.0,81.8889,81.9083,81.5196,81.5585,211770.0
2023-08-15 14:30:00,83.93,84.11,83.92,84.01,266570.0,81.5585,81.7334,81.5487,81.6362,266570.0
2023-08-15 15:00:00,84.08,84.09,83.67,83.74,408620.0,81.7042,81.7139,81.3058,81.3738,408620.0
2023-08-15 15:30:00,83.68,84.39,83.65,84.25,2148210.0,81.3155,82.0055,81.2864,81.8694,2148210.0
2023-08-16 09:30:00,84.78,85.29,84.25,84.7,1136890.0,82.3844,82.88,81.8694,82.3067,1136890.0
2023-08-16 10:00:00,84.71,85.45,84.55,84.93,590930.0,82.3164,83.0355,82.1609,82.5302,590930.0
2023-08-16 10:30:00,84.97,85.14,84.83,85.05,263870.0,82.5691,82.7343,82.433,82.6468,263870.0
2023-08-16 11:00:00,85.07,85.18,84.88,84.96,230480.0,82.6662,82.7731,82.4816,82.5594,230480.0
2023-08-16 11:30:00,84.92,84.94,84.25,84.33,366480.0,82.5205,82.5399,81.8694,81.9472,366480.0
2023-08-16 12:00:00,84.31,84.63,84.08,84.1,216360.0,81.9277,82.2387,81.7042,81.7237,216360.0
2023-08-16 12:30:00,84.11,84.15,83.76,83.87,250210.0,81.7334,81.7722,81.3933,81.5002,250210.0
2023-08-16 13:00:00,83.89,83.91,83.55,83.91,375760.0,81.5196,81.539,81.1892,81.539,375760.0
2023-08-16 13:30:00,83.93,84.24,83.79,84.05,186080.0,81.5585,81.8597,81.4224,81.6751,186080.0
2023-08-16 14:00:00,84.04,84.23,83.62,84.2,334220.0,81.6654,81.85,81.2572,81.8208,334220.0
2023-08-16 14:30:00,84.24,84.33,83.96,84.08,278550.0,81.8597,81.9472,81.5876,81.7042,278550.0
2023-08-16 15:00:00,84.1,84.14,83.41,83.51,344880.0,81.7237,81.7625,81.0532,81.1503,344880.0
2023-08-16 15:30:00,83.51,83.64,83.2,83.24,1271490.0,81.1503,81.2767,80.8491,80.888,1271490.0
2023-08-17 09:30:00,83.66,83.94,83.3,83.43,1186200.0,81.2961,81.5682,80.9463,81.0726,1186200.0
2023-08-17 10:00:00,83.45,83.64,83.03,83.05,460690.0,81.092,81.2767,80.6839,80.7033,460690.0
2023-08-17 10:30:00,83.11,83.4,82.86,83.04,432940.0,80.7616,81.0434,80.5187,80.6936,432940.0
2023-08-17 11:00:00,83.11,83.11,82.77,82.88,400870.0,80.7616,80.7616,80.4312,80.5381,400870.0
2023-08-17 11:30:00,82.88,83.5,82.76,83.47,226170.0,80.5381,81.1406,80.4215,81.1115,226170.0
2023-08-17 12:00:00,83.46,83.54,83.08,83.51,242520.0,81.1017,81.1795,80.7325,81.1503,242520.0
2023-08-17 12:30:00,83.52,83.7,83.25,83.66,258800.0,81.16,81.335,80.8977,81.2961,258800.0
2023-08-17 13:00:00,83.7,83.83,83.61,83.66,476420.0,81.335,81.4613,81.2475,81.2961,476420.0
2023-08-17 13:30:00,83.66,83.79,83.53,83.6,600860.0,81.2961,81.4224,81.1698,81.2378,600860.0
2023-08-17 14:00:00,83.6,83.65,83.15,83.31,482950.0,81.2378,81.2864,80.8005,80.956,482950.0
2023-08-17 14:30:00,83.35,83.38,83.06,83.12,540760.0,80.9948,81.024,80.713,80.7713,540760.0
2023-08-17 15:00:00,83.06,83.19,82.82,83.17,676810.0,80.713,80.8394,80.4798,80.8199,676810.0
2023-08-17 15:30:00,83.2,83.21,82.7,82.7,1662030.0,80.8491,80.8588,80.3632,80.3632,1662030.0
2023-08-18 09:30:00,82.08,82.59,81.43,81.43,1730730.0,79.7607,80.2563,79.1291,79.1291,1730730.0
2023-08-18 10:00:00,81.43,81.64,81.2,81.42,699350.0,79.1291,79.3332,78.9056,79.1194,699350.0
2023-08-18 10:30:00,81.49,81.81,81.34,81.64,586650.0,79.1874,79.4984,79.0416,79.3332,586650.0
2023-08-18 11:00:00,81.64,81.87,81.5,81.56,460590.0,79.3332,79.5567,79.1971,79.2554,460590.0
2023-08-18 11:30:00,81.56,81.9,81.4,81.8,366940.0,79.2554,79.5858,79.0999,79.4886,366940.0
2023-08-18 12:00:00,81.8,81.99,81.76,81.85,928990.0,79.4886,79.6733,79.4498,79.5372,928990.0
2023-08-18 12:30:00,81.84,81.92,81.79,81.85,302050.0,79.5275,79.6053,79.4789,79.5372,302050.0
2023-08-18 13:00:00,81.87,81.94,81.67,81.92,410770.0,79.5567,79.6247,79.3623,79.6053,410770.0
2023-08-18 13:30:00,81.9,81.96,81.77,81.85,320220.0,79.5858,79.6441,79.4595,79.5372,320220.0
2023-08-18 14:00:00,81.85,82.29,81.84,82.29,363500.0,79.5372,79.9648,79.5275,79.9648,363500.0
2023-08-18 14:30:00,82.3,82.67,82.3,82.46,347540.0,79.9745,80.3341,79.9745,80.13,347540.0
2023-08-18 15:00:00,82.4,82.54,82.25,82.54,261170.0,80.0717,80.2077,79.9259,80.2077,261170.0
2023-08-18 15:30:00,82.54,82.82,82.46,82.58,1004220.0,80.2077,80.4798,80.13,80.2466,1004220.0
2023-08-21 09:30:00,83.41,84.93,83.18,84.47,2401090.0,81.0532,82.5302,80.8297,82.0832,2401090.0
2023-08-21 10:00:00,84.44,85.16,84.03,84.12,1283240.0,82.054,82.7537,81.6556,81.7431,1283240.0
2023-08-21 10:30:00,84.16,84.6,84.07,84.31,539160.0,81.782,82.2095,81.6945,81.9277,539160.0
2023-08-21 11:00:00,84.24,84.59,84.1,84.33,557720.0,81.8597,82.1998,81.7237,81.9472,557720.0
2023-08-21 11:30:00,84.36,84.62,84.16,84.37,518050.0,81.9763,82.229,81.782,81.986,518050.0
2023-08-21 12:00:00,84.46,84.92,84.36,84.87,395580.0,82.0735,82.5205,81.9763,82.4719,395580.0
2023-08-21 12:30:00,84.87,85.14,84.78,85.09,380710.0,82.4719,82.7343,82.3844,82.6857,380710.0
2023-08-21 13:00:00,85.07,86.04,85.07,86.01,1126580.0,82.6662,83.6088,82.6662,83.5797,1126580.0
2023-08-21 13:30:00,86.0,86.4,85.89,86.36,827850.0,83.57,83.9587,83.4631,83.9198,827850.0
2023-08-21 14:00:00,86.35,86.52,86.13,86.32,665470.0,83.9101,84.0753,83.6963,83.8809,665470.0
2023-08-21 14:30:00,86.33,86.48,86.16,86.35,454620.0,83.8906,84.0364,83.7254,83.9101,454620.0
2023-08-21 15:00:00,86.37,86.64,86.31,86.52,1104200.0,83.9295,84.1919,83.8712,84.0753,1104200.0
2023-08-21 15:30:00,86.51,86.73,86.35,86.48,1934470.0,84.0656,84.2793,83.9101,84.0364,1934470.0
2023-08-22 09:30:00,87.34,87.48,86.16,86.37,1165070.0,84.8721,85.0082,83.7254,83.9295,1165070.0
2023-08-22 10:00:00,86.46,86.9,86.3,86.31,612300.0,84.017,84.4445,83.8615,83.8712,612300.0
2023-08-22 10:30:00,86.3,86.67,85.92,86.67,493010.0,83.8615,84.221,83.4922,84.221,493010.0
2023-08-22 11:00:00,86.73,86.9,86.54,86.68,480790.0,84.2793,84.4445,84.0947,84.2308,480790.0
2023-08-22 11:30:00,86.66,86.85,85.99,86.05,355350.0,84.2113,84.396,83.5603,83.6186,355350.0
2023-08-22 12:00:00,86.06,86.18,85.74,85.8,459710.0,83.6283,83.7449,83.3173,83.3756,459710.0
2023-08-22 12:30:00,85.75,86.13,85.52,85.87,423270.0,83.327,83.6963,83.1035,83.4436,423270.0
2023-08-22 13:00:00,85.83,85.86,85.32,85.61,259150.0,83.4048,83.4339,82.9092,83.191,259150.0
2023-08-22 13:30:00,85.64,85.71,85.42,85.66,244010.0,83.2201,83.2882,83.0064,83.2396,244010.0
2023-08-22 14:00:00,85.66,85.66,85.35,85.55,304280.0,83.2396,83.2396,82.9383,83.1327,304280.0
2023-08-22 14:30:00,85.54,85.65,85.13,85.33,422190.0,83.123,83.2299,82.7246,82.9189,422190.0
2023-08-22 15:00:00,85.33,85.64,85.32,85.4,524930.0,82.9189,83.2201,82.9092,82.9869,524930.0
2023-08-22 15:30:00,85.38,85.67,85.09,85.58,1394690.0,82.9675,83.2493,82.6857,83.1618,1394690.0
2023-08-23 09:30:00,85.31,86.53,85.0,86.23,690240.0,82.8995,84.085,82.5982,83.7935,690240.0
2023-08-23 10:00:00,86.3,87.0,86.28,86.75,387950.0,83.8615,84.5417,83.8421,84.2988,387950.0
2023-08-23 10:30:00,86.77,87.5,86.69,87.35,763080.0,84.3182,85.0276,84.2405,84.8818,763080.0
2023-08-23 11:00:00,87.35,87.66,87.17,87.32,661820.0,84.8818,85.1831,84.7069,84.8527,661820.0
2023-08-23 11:30:00,87.28,87.55,87.15,87.51,594490.0,84.8138,85.0762,84.6875,85.0373,594490.0
2023-08-23 12:00:00,87.51,87.56,87.17,87.32,176250.0,85.0373,85.0859,84.7069,84.8527,176250.0
2023-08-23 12:30:00,87.32,87.4,87.03,87.05,251620.0,84.8527,84.9304,84.5709,84.5903,251620.0
2023-08-23 13:00:00,87.01,87.4,87.0,87.4,265070.0,84.5514,84.9304,84.5417,84.9304,265070.0
2023-08-23 13:30:00,87.4,87.53,87.28,87.45,248240.0,84.9304,85.0567,84.8138,84.979,248240.0
2023-08-23 14:00:00,87.41,87.51,87.36,87.44,260410.0,84.9401,85.0373,84.8915,84.9693,260410.0
2023-08-23 14:30:00,87.44,87.44,87.1,87.33,213950.0,84.9693,84.9693,84.6389,84.8624,213950.0
2023-08-23 15:00:00,87.37,87.8,87.37,87.8,776670.0,84.9013,85.3191,84.9013,85.3191,776670.0
2023-08-23 15:30:00,87.79,87.82,87.51,87.63,1629420.0,85.3094,85.3385,85.0373,85.1539,1629420.0
2023-08-24 09:30:00,90.24,90.99,87.53,87.92,3274160.0,87.6902,88.419,85.0567,85.4357,3274160.0
2023-08-24 10:00:00,87.99,88.15,87.24,87.28,983540.0,85.5037,85.6592,84.7749,84.8138,983540.0
2023-08-24 10:30:00,87.2,87.46,86.51,86.54,651460.0,84.7361,84.9887,84.0656,84.0947,651460.0
2023-08-24 11:00:00,86.6,86.74,86.23,86.42,772130.0,84.153,84.2891,83.7935,83.9781,772130.0
2023-08-24 11:30:00,86.35,87.16,86.02,86.14,908770.0,83.9101,84.6972,83.5894,83.706,908770.0
2023-08-24 12:00:00,86.15,86.66,85.91,86.39,481470.0,83.7157,84.2113,83.4825,83.9489,481470.0
2023-08-24 12:30:00,86.42,86.69,86.32,86.45,298790.0,83.9781,84.2405,83.8809,84.0073,298790.0
2023-08-24 13:00:00,86.52,86.65,86.2,86.33,289400.0,84.0753,84.2016,83.7643,83.8906,289400.0
2023-08-24 13:30:00,86.33,86.58,86.33,86.57,383800.0,83.8906,84.1336,83.8906,84.1239,383800.0
2023-08-24 14:00:00,86.62,86.75,86.35,86.46,214790.0,84.1725,84.2988,83.9101,84.017,214790.0
2023-08-24 14:30:00,86.44,86.49,85.97,86.12,492880.0,83.9975,84.0461,83.5408,83.6866,492880.0
2023-08-24 15:00:00,86.16,86.29,85.71,85.77,548990.0,83.7254,83.8518,83.2882,83.3465,548990.0
2023-08-24 15:30:00,85.74,85.85,85.25,85.5,2655990.0,83.3173,83.4242,82.8412,83.0841,2655990.0
2023-08-25 09:30:00,85.7,86.17,85.46,86.06,973070.0,83.2784,83.7352,83.0452,83.6283,973070.0
2023-08-25 10:00:00,86.12,86.94,85.45,85.64,992550.0,83.6866,84.4834,83.0355,83.2201,992550.0
2023-08-25 10:30:00,85.52,85.66,84.25,84.3,587360.0,83.1035,83.2396,81.8694,81.918,587360.0
2023-08-25 11:00:00,84.28,84.35,83.8,84.29,1332480.0,81.8986,81.9666,81.4321,81.9083,1332480.0
2023-08-25 11:30:00,84.25,84.71,83.77,83.91,616960.0,81.8694,82.3164,81.403,81.539,616960.0
2023-08-25 12:00:00,83.94,84.63,83.9,84.61,277510.0,81.5682,82.2387,81.5293,82.2192,277510.0
2023-08-25 12:30:00,84.65,84.88,84.55,84.87,296140.0,82.2581,82.4816,82.1609,82.4719,296140.0
2023-08-25 13:00:00,84.88,84.96,84.38,84.58,258410.0,82.4816,82.5594,81.9957,82.1901,258410.0
2023-08-25 13:30:00,84.57,84.61,84.3,84.48,134970.0,82.1804,82.2192,81.918,82.0929,134970.0
2023-08-25 14:00:00,84.57,85.1,84.51,85.04,303830.0,82.1804,82.6954,82.1221,82.6371,303830.0
2023-08-25 14:30:00,85.1,85.25,84.79,85.15,391550.0,82.6954,82.8412,82.3942,82.744,391550.0
2023-08-25 15:00:00,85.21,85.6,85.16,85.36,662300.0,82.8023,83.1813,82.7537,82.9481,662300.0
2023-08-25 15:30:00,85.39,85.57,85.05,85.17,1244260.0,82.9772,83.1521,82.6468,82.7634,1244260.0
2023-08-28 09:30:00,85.72,86.41,84.71,84.91,1086190.0,83.2979,83.9684,82.3164,82.5108,1086190.0
2023-08-28 10:00:00,85.01,85.69,84.83,85.51,640970.0,82.6079,83.2687,82.433,83.0938,640970.0
2023-08-28 10:30:00,85.51,85.74,85.03,85.36,337850.0,83.0938,83.3173,82.6274,82.9481,337850.0
2023-08-28 11:00:00,85.37,85.68,85.32,85.46,295270.0,82.9578,83.259,82.9092,83.0452,295270.0
2023-08-28 11:30:00,85.44,85.57,85.09,85.39,226410.0,83.0258,83.1521,82.6857,82.9772,226410.0
2023-08-28 12:00:00,85.42,85.42,85.14,85.14,181580.0,83.0064,83.0064,82.7343,82.7343,181580.0
2023-08-28 12:30:00,85.19,85.75,85.17,85.75,195790.0,82.7829,83.327,82.7634,83.327,195790.0
2023-08-28 13:00:00,85.74,85.98,85.66,85.79,292170.0,83.3173,83.5505,83.2396,83.3659,292170.0
2023-08-28 13:30:00,85.8,85.89,85.08,85.24,261500.0,83.3756,83.4631,82.676,82.8314,261500.0
2023-08-28 14:00:00,85.3,85.49,85.25,85.41,197160.0,82.8897,83.0744,82.8412,82.9966,197160.0
2023-08-28 14:30:00,85.42,85.64,85.33,85.57,224300.0,83.0064,83.2201,82.9189,83.1521,224300.0
2023-08-28 15:00:00,85.59,85.83,85.51,85.64,337100.0,83.1716,83.4048,83.0938,83.2201,337100.0
2023-08-28 15:30:00,85.62,86.14,85.5,86.14,1298770.0,83.2007,83.706,83.0841,83.706,1298770.0
2023-08-29 09:30:00,85.84,86.54,85.64,86.33,1343740.0,83.4145,84.0947,83.2201,83.8906,1343740.0
2023-08-29 10:00:00,86.33,87.57,86.33,87.56,732730.0,83.8906,85.0956,83.8906,85.0859,732730.0
2023-08-29 10:30:00,87.56,88.13,87.52,87.73,1470210.0,85.0859,85.6398,85.047,85.2511,1470210.0
2023-08-29 11:00:00,87.73,88.13,87.66,88.0,777420.0,85.2511,85.6398,85.1831,85.5135,777420.0
2023-08-29 11:30:00,88.0,88.26,87.82,87.91,584770.0,85.5135,85.7661,85.3385,85.426,584770.0
2023-08-29 12:00:00,87.91,88.34,87.89,88.24,668640.0,85.426,85.8438,85.4066,85.7467,668640.0
2023-08-29 12:30:00,88.25,88.65,88.13,88.63,629680.0,85.7564,86.1451,85.6398,86.1257,629680.0
2023-08-29 13:00:00,88.65,88.84,88.51,88.52,972990.0,86.1451,86.3297,86.009,86.0188,972990.0
2023-08-29 13:30:00,88.54,88.88,88.51,88.67,619150.0,86.0382,86.3686,86.009,86.1645,619150.0
2023-08-29 14:00:00,88.68,88.82,88.61,88.75,583450.0,86.1742,86.3103,86.1062,86.2423,583450.0
2023-08-29 14:30:00,88.75,89.16,88.73,89.02,1082280.0,86.2423,86.6407,86.2228,86.5046,1082280.0
2023-08-29 15:00:00,89.01,89.28,88.89,89.28,958090.0,86.4949,86.7573,86.3783,86.7573,958090.0
2023-08-29 15:30:00,89.27,89.28,88.85,89.04,2097190.0,86.7476,86.7573,86.3394,86.5241,2097190.0
2023-08-30 09:30:00,89.24,89.32,88.24,88.59,1769340.0,86.7184,86.7962,85.7467,86.0868,1769340.0
2023-08-30 10:00:00,88.54,89.01,87.91,88.19,1337720.0,86.0382,86.4949,85.426,85.6981,1337720.0
2023-08-30 10:30:00,88.25,88.84,88.23,88.74,752780.0,85.7564,86.3297,85.737,86.2325,752780.0
2023-08-30 11:00:00,88.71,88.8,88.28,88.51,650950.0,86.2034,86.2909,85.7855,86.009,650950.0
2023-08-30 11:30:00,88.53,88.96,88.49,88.93,500200.0,86.0285,86.4463,85.9896,86.4172,500200.0
2023-08-30 12:00:00,88.93,89.23,88.91,89.2,430840.0,86.4172,86.7087,86.3977,86.6795,430840.0
2023-08-30 12:30:00,89.25,89.54,89.21,89.35,753670.0,86.7281,87.0099,86.6893,86.8253,753670.0
2023-08-30 13:00:00,89.35,89.53,89.25,89.41,293130.0,86.8253,87.0002,86.7281,86.8836,293130.0
2023-08-30 13:30:00,89.34,89.6,89.05,89.15,456730.0,86.8156,87.0682,86.5338,86.631,456730.0
2023-08-30 14:00:00,89.2,89.36,88.98,89.07,453680.0,86.6795,86.835,86.4658,86.5532,453680.0
2023-08-30 14:30:00,89.11,89.8,89.11,89.71,688670.0,86.5921,87.2626,86.5921,87.1751,688670.0
2023-08-30 15:00:00,89.75,89.87,89.55,89.56,527960.0,87.214,87.3306,87.0197,87.0294,527960.0
2023-08-30 15:30:00,89.55,89.6,89.15,89.26,1550080.0,87.0197,87.0682,86.631,86.7379,1550080.0
2023-08-31 09:30:00,89.8,91.27,89.38,91.2,2799380.0,87.2626,88.6911,86.8545,88.623,2799380.0
2023-08-31 10:00:00,91.27,91.62,91.02,91.55,2051450.0,88.6911,89.0312,88.4481,88.9631,2051450.0
2023-08-31 10:30:00,91.52,92.12,91.44,91.8,2221610.0,88.934,89.517,88.8563,89.2061,2221610.0
2023-08-31 11:00:00,91.81,91.83,91.42,91.57,1724290.0,89.2158,89.2352,88.8368,88.9826,1724290.0
2023-08-31 11:30:00,91.57,91.66,91.23,91.6,896510.0,88.9826,89.07,88.6522,89.0117,896510.0
2023-08-31 12:00:00,91.62,91.84,91.24,91.34,844490.0,89.0312,89.245,88.6619,88.7591,844490.0
2023-08-31 12:30:00,91.35,91.85,91.29,91.5,1111300.0,88.7688,89.2547,88.7105,88.9146,1111300.0
2023-08-31 13:00:00,91.45,91.8,91.42,91.72,844290.0,88.866,89.2061,88.8368,89.1283,844290.0
2023-08-31 13:30:00,91.69,91.85,91.54,91.69,817950.0,89.0992,89.2547,88.9534,89.0992,817950.0
2023-08-31 14:00:00,91.7,92.26,91.66,91.94,1117800.0,89.1089,89.6531,89.07,89.3421,1117800.0
2023-08-31 14:30:00,91.98,92.15,91.63,91.74,1349660.0,89.381,89.5462,89.0409,89.1478,1349660.0
2023-08-31 15:00:00,91.69,92.29,91.69,92.02,1672860.0,89.0992,89.6822,89.0992,89.4199,1672860.0
2023-08-31 15:30:00,92.0,92.37,91.91,92.22,3641100.0,89.4004,89.76,89.313,89.6142,3641100.0
2023-09-01 09:30:00,90.19,90.19,87.84,88.9,9062030.0,87.6416,87.6416,85.358,86.388,9062030.0
2023-09-01 10:00:00,88.9,89.08,87.9,88.15,2915440.0,86.388,86.5629,85.4163,85.6592,2915440.0
2023-09-01 10:30:00,88.11,88.29,87.13,87.25,2360840.0,85.6203,85.7953,84.668,84.7846,2360840.0
2023-09-01 11:00:00,87.23,87.7,86.89,87.0,2664730.0,84.7652,85.2219,84.4348,84.5417,2664730.0
2023-09-01 11:30:00,87.04,87.28,86.5,86.54,2042430.0,84.5806,84.8138,84.0558,84.0947,2042430.0
2023-09-01 12:00:00,86.53,87.35,86.47,87.17,2013410.0,84.085,84.8818,84.0267,84.7069,2013410.0
2023-09-01 12:30:00,87.21,87.91,87.12,87.75,1781430.0,84.7458,85.426,84.6583,85.2705,1781430.0
2023-09-01 13:00:00,87.71,88.07,87.46,87.46,1769020.0,85.2317,85.5815,84.9887,84.9887,1769020.0
2023-09-01 13:30:00,87.5,87.72,87.18,87.66,938960.0,85.0276,85.2414,84.7166,85.1831,938960.0
2023-09-01 14:00:00,87.7,87.74,87.29,87.39,861070.0,85.2219,85.2608,84.8235,84.9207,861070.0
2023-09-01 14:30:00,87.37,87.67,87.25,87.67,940760.0,84.9013,85.1928,84.7846,85.1928,940760.0
2023-09-01 15:00:00,87.68,87.7,87.42,87.67,1288510.0,85.2025,85.2219,84.9498,85.1928,1288510.0
2023-09-01 15:30:00,87.7,87.71,87.16,87.26,3665310.0,85.2219,85.2317,84.6972,84.7944,3665310.0
2023-09-05 09:30:00,87.0,88.07,86.7,87.3,1917510.0,84.5417,85.5815,84.2502,84.8332,1917510.0
2023-09-05 10:00:00,87.36,87.64,87.27,87.55,547140.0,84.8915,85.1636,84.8041,85.0762,547140.0
2023-09-05 10:30:00,87.5,88.13,87.36,87.75,527050.0,85.0276,85.6398,84.8915,85.2705,527050.0
2023-09-05 11:00:00,87.75,88.3,87.57,87.59,1275410.0,85.2705,85.805,85.0956,85.115,1275410.0
2023-09-05 11:30:00,87.6,87.6,87.23,87.36,574730.0,85.1248,85.1248,84.7652,84.8915,574730.0
2023-09-05 12:00:00,87.31,87.68,87.03,87.6,921600.0,84.843,85.2025,84.5709,85.1248,921600.0
2023-09-05 12:30:00,87.59,87.82,87.5,87.78,379740.0,85.115,85.3385,85.0276,85.2997,379740.0
2023-09-05 13:00:00,87.76,87.8,87.56,87.56,291080.0,85.2802,85.3191,85.0859,85.0859,291080.0
2023-09-05 13:30:00,87.61,87.81,87.48,87.76,411700.0,85.1345,85.3288,85.0082,85.2802,411700.0
2023-09-05 14:00:00,87.77,87.95,87.49,87.88,633450.0,85.29,85.4649,85.0179,85.3968,633450.0
2023-09-05 14:30:00,87.9,87.9,87.49,87.61,443600.0,85.4163,85.4163,85.0179,85.1345,443600.0
2023-09-05 15:00:00,87.61,87.61,87.27,87.43,620190.0,85.1345,85.1345,84.8041,84.9596,620190.0
2023-09-05 15:30:00,87.41,87.44,87.09,87.22,1900480.0,84.9401,84.9693,84.6292,84.7555,1900480.0
2023-09-06 09:30:00,87.25,87.74,86.93,87.38,1079110.0,84.7846,85.2608,84.4737,84.911,1079110.0
2023-09-06 10:00:00,87.36,87.39,87.0,87.15,669980.0,84.8915,84.9207,84.5417,84.6875,669980.0
2023-09-06 10:30:00,87.13,87.57,86.97,87.04,828600.0,84.668,85.0956,84.5126,84.5806,828600.0
2023-09-06 11:00:00,87.03,87.19,86.75,87.09,738970.0,84.5709,84.7263,84.2988,84.6292,738970.0
2023-09-06 11:30:00,87.05,87.15,86.88,86.96,767510.0,84.5903,84.6875,84.4251,84.5028,767510.0
2023-09-06 12:00:00,86.98,87.1,86.87,87.01,356240.0,84.5223,84.6389,84.4154,84.5514,356240.0
2023-09-06 12:30:00,86.98,87.05,86.67,86.78,325450.0,84.5223,84.5903,84.221,84.3279,325450.0
2023-09-06 13:00:00,86.77,87.17,86.7,87.17,339000.0,84.3182,84.7069,84.2502,84.7069,339000.0
2023-09-06 13:30:00,87.17,87.35,87.12,87.12,395160.0,84.7069,84.8818,84.6583,84.6583,395160.0
2023-09-06 14:00:00,87.1,87.34,87.02,87.33,268720.0,84.6389,84.8721,84.5611,84.8624,268720.0
2023-09-06 14:30:00,87.3,87.6,87.3,87.49,479990.0,84.8332,85.1248,84.8332,85.0179,479990.0
2023-09-06 15:00:00,87.52,87.52,87.0,87.07,557790.0,85.047,85.047,84.5417,84.6097,557790.0
2023-09-06 15:30:00,87.07,87.28,86.95,87.24,1200480.0,84.6097,84.8138,84.4931,84.7749,1200480.0
2023-09-07 09:30:00,85.95,86.0,84.28,84.49,2519370.0,83.5214,83.57,81.8986,82.1026,2519370.0
2023-09-07 10:00:00,84.56,85.41,84.05,85.31,1232250.0,82.1707,82.9966,81.6751,82.8995,1232250.0
2023-09-07 10:30:00,85.35,86.17,85.12,85.22,1307370.0,82.9383,83.7352,82.7148,82.812,1307370.0
2023-09-07 11:00:00,85.19,85.35,84.85,84.94,535850.0,82.7829,82.9383,82.4525,82.5399,535850.0
2023-09-07 11:30:00,84.93,85.35,84.67,84.91,345620.0,82.5302,82.9383,82.2775,82.5108,345620.0
2023-09-07 12:00:00,84.83,85.41,84.83,85.41,489150.0,82.433,82.9966,82.433,82.9966,489150.0
2023-09-07 12:30:00,85.35,85.55,85.14,85.19,291410.0,82.9383,83.1327,82.7343,82.7829,291410.0
2023-09-07 13:00:00,85.16,85.4,85.05,85.4,412470.0,82.7537,82.9869,82.6468,82.9869,412470.0
2023-09-07 13:30:00,85.41,85.67,85.17,85.61,351590.0,82.9966,83.2493,82.7634,83.191,351590.0
2023-09-07 14:00:00,85.56,85.78,85.5,85.52,340230.0,83.1424,83.3562,83.0841,83.1035,340230.0
2023-09-07 14:30:00,85.5,85.98,85.47,85.92,382180.0,83.0841,83.5505,83.0549,83.4922,382180.0
2023-09-07 15:00:00,85.98,86.11,85.76,85.9,578070.0,83.5505,83.6769,83.3368,83.4728,578070.0
2023-09-07 15:30:00,85.93,85.99,85.63,85.7,1616000.0,83.5019,83.5603,83.2104,83.2784,1616000.0
2023-09-08 09:30:00,85.5,86.08,85.41,85.52,878280.0,83.0841,83.6477,82.9966,83.1035,878280.0
2023-09-08 10:00:00,85.53,85.94,85.39,85.85,522920.0,83.1132,83.5117,82.9772,83.4242,522920.0
2023-09-08 10:30:00,85.87,85.97,85.12,85.15,425760.0,83.4436,83.5408,82.7148,82.744,425760.0
2023-09-08 11:00:00,85.05,85.72,85.01,85.6,415310.0,82.6468,83.2979,82.6079,83.1813,415310.0
2023-09-08 11:30:00,85.52,85.65,85.3,85.54,347020.0,83.1035,83.2299,82.8897,83.123,347020.0
2023-09-08 12:00:00,85.57,85.89,85.52,85.75,369780.0,83.1521,83.4631,83.1035,83.327,369780.0
2023-09-08 12:30:00,85.74,85.8,85.53,85.8,396100.0,83.3173,83.3756,83.1132,83.3756,396100.0
2023-09-08 13:00:00,85.78,85.84,85.63,85.7,237750.0,83.3562,83.4145,83.2104,83.2784,237750.0
2023-09-08 13:30:00,85.72,85.88,85.7,85.79,328450.0,83.2979,83.4534,83.2784,83.3659,328450.0
2023-09-08 14:00:00,85.79,85.9,85.57,85.69,522110.0,83.3659,83.4728,83.1521,83.2687,522110.0
2023-09-08 14:30:00,85.71,85.73,85.52,85.59,340330.0,83.2882,83.3076,83.1035,83.1716,340330.0
2023-09-08 15:00:00,85.57,85.64,85.46,85.48,263860.0,83.1521,83.2201,83.0452,83.0647,263860.0
2023-09-08 15:30:00,85.48,85.88,85.41,85.78,1453720.0,83.0647,83.4534,82.9966,83.3562,1453720.0
2023-09-11 09:30:00,86.88,86.9,85.6,85.69,1133070.0,84.4251,84.4445,83.1813,83.2687,1133070.0
2023-09-11 10:00:00,85.67,85.85,85.32,85.55,535550.0,83.2493,83.4242,82.9092,83.1327,535550.0
2023-09-11 10:30:00,85.55,85.55,85.09,85.14,385690.0,83.1327,83.1327,82.6857,82.7343,385690.0
2023-09-11 11:00:00,85.1,85.38,85.07,85.28,284990.0,82.6954,82.9675,82.6662,82.8703,284990.0
2023-09-11 11:30:00,85.24,85.32,84.84,84.98,277720.0,82.8314,82.9092,82.4427,82.5788,277720.0
2023-09-11 12:00:00,84.99,85.02,84.63,84.83,425490.0,82.5885,82.6177,82.2387,82.433,425490.0
2023-09-11 12:30:00,84.83,84.85,84.64,84.69,405420.0,82.433,82.4525,82.2484,82.297,405420.0
2023-09-11 13:00:00,84.68,85.33,84.57,85.33,401440.0,82.2873,82.9189,82.1804,82.9189,401440.0
2023-09-11 13:30:00,85.37,85.79,85.3,85.79,458420.0,82.9578,83.3659,82.8897,83.3659,458420.0
2023-09-11 14:00:00,85.8,85.96,85.69,85.89,282630.0,83.3756,83.5311,83.2687,83.4631,282630.0
2023-09-11 14:30:00,85.89,85.98,85.67,85.73,206880.0,83.4631,83.5505,83.2493,83.3076,206880.0
2023-09-11 15:00:00,85.67,85.85,85.64,85.8,293070.0,83.2493,83.4242,83.2201,83.3756,293070.0
2023-09-11 15:30:00,85.8,86.02,85.69,85.9,933900.0,83.3756,83.5894,83.2687,83.4728,933900.0
2023-09-12 09:30:00,85.02,85.81,84.91,85.56,629030.0,82.6177,83.3853,82.5108,83.1424,629030.0
2023-09-12 10:00:00,85.53,85.83,85.31,85.35,414600.0,83.1132,83.4048,82.8995,82.9383,414600.0
2023-09-12 10:30:00,85.31,85.47,84.94,85.01,257690.0,82.8995,83.0549,82.5399,82.6079,257690.0
2023-09-12 11:00:00,84.98,85.13,84.7,84.92,257980.0,82.5788,82.7246,82.3067,82.5205,257980.0
2023-09-12 11:30:00,84.95,85.2,84.94,84.94,288700.0,82.5496,82.7926,82.5399,82.5399,288700.0
2023-09-12 12:00:00,84.96,85.13,84.95,85.05,167400.0,82.5594,82.7246,82.5496,82.6468,167400.0
2023-09-12 12:30:00,85.04,85.08,84.76,84.91,222150.0,82.6371,82.676,82.365,82.5108,222150.0
2023-09-12 13:00:00,84.88,85.1,84.68,85.07,232340.0,82.4816,82.6954,82.2873,82.6662,232340.0
2023-09-12 13:30:00,85.07,85.32,84.67,84.73,415060.0,82.6662,82.9092,82.2775,82.3359,415060.0
2023-09-12 14:00:00,84.69,84.76,84.33,84.7,449620.0,82.297,82.365,81.9472,82.3067,449620.0
2023-09-12 14:30:00,84.67,84.71,84.24,84.36,629730.0,82.2775,82.3164,81.8597,81.9763,629730.0
2023-09-12 15:00:00,84.34,84.38,84.17,84.27,397890.0,81.9569,81.9957,81.7917,81.8889,397890.0
2023-09-12 15:30:00,84.28,84.62,84.24,84.46,989140.0,81.8986,82.229,81.8597,82.0735,989140.0
2023-09-13 09:30:00,84.72,85.05,84.43,84.83,608170.0,82.3261,82.6468,82.0443,82.433,608170.0
2023-09-13 10:00:00,84.8,85.17,84.42,85.11,557320.0,82.4039,82.7634,82.0346,82.7051,557320.0
2023-09-13 10:30:00,85.12,85.56,85.1,85.53,703710.0,82.7148,83.1424,82.6954,83.1132,703710.0
2023-09-13 11:00:00,85.56,85.9,85.55,85.8,572100.0,83.1424,83.4728,83.1327,83.3756,572100.0
2023-09-13 11:30:00,85.8,85.9,85.51,85.8,620470.0,83.3756,83.4728,83.0938,83.3756,620470.0
2023-09-13 12:00:00,85.75,85.83,85.52,85.74,244200.0,83.327,83.4048,83.1035,83.3173,244200.0
2023-09-13 12:30:00,85.79,85.86,85.63,85.75,138840.0,83.3659,83.4339,83.2104,83.327,138840.0
2023-09-13 13:00:00,85.73,85.91,85.68,85.79,127730.0,83.3076,83.4825,83.259,83.3659,127730.0
2023-09-13 13:30:00,85.8,85.86,85.68,85.8,216420.0,83.3756,83.4339,83.259,83.3756,216420.0
2023-09-13 14:00:00,85.79,85.9,85.66,85.74,321130.0,83.3659,83.4728,83.2396,83.3173,321130.0
2023-09-13 14:30:00,85.75,85.85,85.48,85.58,241400.0,83.327,83.4242,83.0647,83.1618,241400.0
2023-09-13 15:00:00,85.59,85.59,85.12,85.22,324060.0,83.1716,83.1716,82.7148,82.812,324060.0
2023-09-13 15:30:00,85.26,85.37,85.19,85.34,930420.0,82.8509,82.9578,82.7829,82.9286,930420.0
2023-09-14 09:30:00,86.02,86.04,85.5,86.04,1463560.0,83.5894,83.6088,83.0841,83.6088,1463560.0
2023-09-14 10:00:00,85.98,86.09,85.58,86.0,516050.0,83.5505,83.6574,83.1618,83.57,516050.0
2023-09-14 10:30:00,86.07,87.01,86.05,86.88,1001660.0,83.638,84.5514,83.6186,84.4251,1001660.0
2023-09-14 11:00:00,86.88,87.12,86.82,86.88,528530.0,84.4251,84.6583,84.3668,84.4251,528530.0
2023-09-14 11:30:00,86.85,86.99,86.52,86.88,468920.0,84.396,84.532,84.0753,84.4251,468920.0
2023-09-14 12:00:00,86.92,87.18,86.73,87.11,474270.0,84.464,84.7166,84.2793,84.6486,474270.0
2023-09-14 12:30:00,87.06,87.62,87.03,87.61,569980.0,84.6,85.1442,84.5709,85.1345,569980.0
2023-09-14 13:00:00,87.57,87.67,87.42,87.55,406810.0,85.0956,85.1928,84.9498,85.0762,406810.0
2023-09-14 13:30:00,87.58,87.66,87.24,87.27,245180.0,85.1053,85.1831,84.7749,84.8041,245180.0
2023-09-14 14:00:00,87.27,87.33,86.94,87.01,366750.0,84.8041,84.8624,84.4834,84.5514,366750.0
2023-09-14 14:30:00,87.0,87.14,86.94,87.01,329930.0,84.5417,84.6778,84.4834,84.5514,329930.0
2023-09-14 15:00:00,87.05,87.29,87.03,87.13,349940.0,84.5903,84.8235,84.5709,84.668,349940.0
2023-09-14 15:30:00,87.11,87.29,86.99,87.16,1209680.0,84.6486,84.8235,84.532,84.6972,1209680.0
2023-09-15 09:30:00,86.82,86.82,85.66,86.21,6078310.0,84.3668,84.3668,83.2396,83.774,6078310.0
2023-09-15 10:00:00,86.25,86.34,85.67,85.9,437040.0,83.8129,83.9004,83.2493,83.4728,437040.0
2023-09-15 10:30:00,85.81,85.86,85.3,85.33,523670.0,83.3853,83.4339,82.8897,82.9189,523670.0
2023-09-15 11:00:00,85.32,85.41,85.14,85.21,410120.0,82.9092,82.9966,82.7343,82.8023,410120.0
2023-09-15 11:30:00,85.22,85.32,84.96,85.16,534990.0,82.812,82.9092,82.5594,82.7537,534990.0
2023-09-15 12:00:00,85.19,85.38,85.09,85.25,399160.0,82.7829,82.9675,82.6857,82.8412,399160.0
2023-09-15 12:30:00,85.25,85.41,85.18,85.27,167760.0,82.8412,82.9966,82.7731,82.8606,167760.0
2023-09-15 13:00:00,85.3,85.31,84.72,84.83,262460.0,82.8897,82.8995,82.3261,82.433,262460.0
2023-09-15 13:30:00,84.8,84.89,84.6,84.77,312240.0,82.4039,82.4913,82.2095,82.3747,312240.0
2023-09-15 14:00:00,84.76,84.76,84.29,84.51,739690.0,82.365,82.365,81.9083,82.1221,739690.0
2023-09-15 14:30:00,84.51,84.69,84.41,84.56,398050.0,82.1221,82.297,82.0249,82.1707,398050.0
2023-09-15 15:00:00,84.55,84.87,84.38,84.85,397380.0,82.1609,82.4719,81.9957,82.4525,397380.0
2023-09-15 15:30:00,84.87,85.29,84.84,85.17,2230630.0,82.4719,82.88,82.4427,82.7634,2230630.0
2023-09-18 09:30:00,84.13,85.54,84.0,85.41,1206910.0,81.7528,83.123,81.6265,82.9966,1206910.0
2023-09-18 10:00:00,85.41,85.63,84.79,84.88,649400.0,82.9966,83.2104,82.3942,82.4816,649400.0
2023-09-18 10:30:00,84.85,85.05,84.62,84.93,483370.0,82.4525,82.6468,82.229,82.5302,483370.0
2023-09-18 11:00:00,84.98,85.17,84.9,84.96,268030.0,82.5788,82.7634,82.5011,82.5594,268030.0
2023-09-18 11:30:00,84.93,85.35,84.93,85.2,257220.0,82.5302,82.9383,82.5302,82.7926,257220.0
2023-09-18 12:00:00,85.2,85.35,85.02,85.26,367230.0,82.7926,82.9383,82.6177,82.8509,367230.0
2023-09-18 12:30:00,85.27,85.36,85.2,85.25,340710.0,82.8606,82.9481,82.7926,82.8412,340710.0
2023-09-18 13:00:00,85.25,85.44,85.19,85.35,244710.0,82.8412,83.0258,82.7829,82.9383,244710.0
2023-09-18 13:30:00,85.36,85.52,85.1,85.12,249670.0,82.9481,83.1035,82.6954,82.7148,249670.0
2023-09-18 14:00:00,85.13,85.21,84.93,85.02,165940.0,82.7246,82.8023,82.5302,82.6177,165940.0
2023-09-18 14:30:00,84.96,85.07,84.64,84.72,225320.0,82.5594,82.6662,82.2484,82.3261,225320.0
2023-09-18 15:00:00,84.72,84.83,84.67,84.82,204470.0,82.3261,82.433,82.2775,82.4233,204470.0
2023-09-18 15:30:00,84.84,85.04,84.65,85.04,981490.0,82.4427,82.6371,82.2581,82.6371,981490.0
2023-09-19 09:30:00,84.69,84.74,83.9,83.94,824970.0,82.297,82.3456,81.5293,81.5682,824970.0
2023-09-19 10:00:00,83.95,84.73,83.85,84.51,516570.0,81.5779,82.3359,81.4807,82.1221,516570.0
2023-09-19 10:30:00,84.45,84.45,83.95,84.21,383030.0,82.0638,82.0638,81.5779,81.8305,383030.0
2023-09-19 11:00:00,84.26,84.66,84.22,84.56,220350.0,81.8791,82.2678,81.8403,82.1707,220350.0
2023-09-19 11:30:00,84.58,84.68,84.33,84.52,278820.0,82.1901,82.2873,81.9472,82.1318,278820.0
2023-09-19 12:00:00,84.45,84.47,84.22,84.32,177960.0,82.0638,82.0832,81.8403,81.9374,177960.0
2023-09-19 12:30:00,84.31,84.44,84.15,84.43,169720.0,81.9277,82.054,81.7722,82.0443,169720.0
2023-09-19 13:00:00,84.42,84.64,84.39,84.53,259770.0,82.0346,82.2484,82.0055,82.1415,259770.0
2023-09-19 13:30:00,84.58,84.94,84.55,84.86,283940.0,82.1901,82.5399,82.1609,82.4622,283940.0
2023-09-19 14:00:00,84.86,84.92,84.77,84.89,207970.0,82.4622,82.5205,82.3747,82.4913,207970.0
2023-09-19 14:30:00,84.85,85.1,84.75,84.75,184340.0,82.4525,82.6954,82.3553,82.3553,184340.0
2023-09-19 15:00:00,84.69,84.87,84.61,84.83,164210.0,82.297,82.4719,82.2192,82.433,164210.0
2023-09-19 15:30:00,84.83,85.08,84.75,84.91,724750.0,82.433,82.676,82.3553,82.5108,724750.0
2023-09-20 09:30:00,85.0,85.0,84.04,84.69,642490.0,83.0557,83.0557,82.1176,82.7528,642490.0
2023-09-20 10:00:00,84.76,84.83,84.36,84.46,264260.0,82.8212,82.8896,82.4303,82.528,264260.0
2023-09-20 10:30:00,84.45,84.79,84.34,84.7,187650.0,82.5183,82.8505,82.4108,82.7625,187650.0
2023-09-20 11:00:00,84.72,84.73,84.45,84.56,107240.0,82.7821,82.7919,82.5183,82.6257,107240.0
2023-09-20 11:30:00,84.53,84.88,84.5,84.83,137880.0,82.5964,82.9384,82.5671,82.8896,137880.0
2023-09-20 12:00:00,84.79,84.89,84.66,84.87,173820.0,82.8505,82.9482,82.7235,82.9287,173820.0
2023-09-20 12:30:00,84.85,84.89,84.66,84.72,114880.0,82.9091,82.9482,82.7235,82.7821,114880.0
2023-09-20 13:00:00,84.72,84.84,84.5,84.57,153070.0,82.7821,82.8993,82.5671,82.6355,153070.0
2023-09-20 13:30:00,84.61,84.87,84.52,84.76,216440.0,82.6746,82.9287,82.5867,82.8212,216440.0
2023-09-20 14:00:00,84.76,84.76,84.14,84.42,248670.0,82.8212,82.8212,82.2154,82.489,248670.0
2023-09-20 14:30:00,84.39,84.75,84.05,84.14,195400.0,82.4596,82.8114,82.1274,82.2154,195400.0
2023-09-20 15:00:00,84.12,84.24,83.65,83.8,338380.0,82.1958,82.3131,81.7366,81.8831,338380.0
2023-09-20 15:30:00,83.85,83.85,83.04,83.06,1464030.0,81.932,81.932,81.1405,81.1601,1464030.0
2023-09-21 09:30:00,79.51,81.38,79.51,79.86,7928140.0,77.6913,79.5185,77.6913,78.0333,7928140.0
2023-09-21 10:00:00,79.91,80.33,79.81,80.22,1723260.0,78.0821,78.4925,77.9844,78.385,1723260.0
2023-09-21 10:30:00,80.29,80.88,80.21,80.63,1409760.0,78.4534,79.0299,78.3753,78.7856,1409760.0
2023-09-21 11:00:00,80.66,81.02,80.22,80.24,723530.0,78.815,79.1667,78.385,78.4046,723530.0
2023-09-21 11:30:00,80.25,80.61,80.08,80.09,1115210.0,78.4143,78.7661,78.2482,78.258,1115210.0
2023-09-21 12:00:00,80.08,81.97,79.81,81.29,4353130.0,78.2482,80.095,77.9844,79.4305,4353130.0
2023-09-21 12:30:00,81.25,81.82,81.1,81.48,1597970.0,79.3915,79.9484,79.2449,79.6162,1597970.0
2023-09-21 13:00:00,81.5,82.25,81.5,81.96,1158770.0,79.6357,80.3686,79.6357,80.0852,1158770.0
2023-09-21 13:30:00,81.95,82.11,81.61,81.65,430360.0,80.0755,80.2318,79.7432,79.7823,430360.0
2023-09-21 14:00:00,81.64,81.81,81.46,81.65,410970.0,79.7725,79.9387,79.5967,79.7823,410970.0
2023-09-21 14:30:00,81.69,81.9,81.45,81.45,490460.0,79.8214,80.0266,79.5869,79.5869,490460.0
2023-09-21 15:00:00,81.48,81.48,81.0,81.07,796610.0,79.6162,79.6162,79.1472,79.2156,796610.0
2023-09-21 15:30:00,81.07,81.24,80.77,80.8,2020720.0,79.2156,79.3817,78.9224,78.9518,2020720.0
2023-09-22 09:30:00,81.12,82.16,81.04,82.09,1865970.0,79.2644,80.2806,79.1863,80.2122,1865970.0
2023-09-22 10:00:00,82.03,82.06,81.52,81.71,1050330.0,80.1536,80.1829,79.6553,79.8409,1050330.0
2023-09-22 10:30:00,81.74,82.42,81.74,82.35,800910.0,79.8703,80.5347,79.8703,80.4663,800910.0
2023-09-22 11:00:00,82.35,82.59,82.19,82.55,487150.0,80.4663,80.7008,80.31,80.6617,487150.0
2023-09-22 11:30:00,82.51,82.7,82.44,82.55,475680.0,80.6226,80.8083,80.5542,80.6617,475680.0
2023-09-22 12:00:00,82.53,82.83,82.41,82.71,488830.0,80.6422,80.9353,80.5249,80.8181,488830.0
2023-09-22 12:30:00,82.73,82.98,82.68,82.76,665170.0,80.8376,81.0819,80.7888,80.8669,665170.0
2023-09-22 13:00:00,82.78,82.9,82.3,82.44,830340.0,80.8865,81.0037,80.4174,80.5542,830340.0
2023-09-22 13:30:00,82.41,82.54,82.28,82.44,588710.0,80.5249,80.652,80.3979,80.5542,588710.0
2023-09-22 14:00:00,82.39,82.46,82.17,82.31,365350.0,80.5054,80.5738,80.2904,80.4272,365350.0
2023-09-22 14:30:00,82.33,82.55,82.21,82.43,669730.0,80.4468,80.6617,80.3295,80.5445,669730.0
2023-09-22 15:00:00,82.44,83.06,82.43,82.96,1062880.0,80.5542,81.1601,80.5445,81.0623,1062880.0
2023-09-22 15:30:00,82.9,83.03,82.51,82.96,3622710.0,81.0037,81.1307,80.6226,81.0623,3622710.0
2023-09-25 09:30:00,82.8,83.86,82.3,83.51,1230700.0,80.906,81.9418,80.4174,81.5998,1230700.0
2023-09-25 10:00:00,83.55,83.55,82.76,82.92,680640.0,81.6389,81.6389,80.8669,81.0233,680640.0
2023-09-25 10:30:00,82.92,83.2,82.73,82.98,515620.0,81.0233,81.2969,80.8376,81.0819,515620.0
2023-09-25 11:00:00,82.96,83.61,82.9,83.46,505840.0,81.0623,81.6975,81.0037,81.5509,505840.0
2023-09-25 11:30:00,83.47,83.51,83.29,83.35,218550.0,81.5607,81.5998,81.3848,81.4434,218550.0
2023-09-25 12:00:00,83.4,83.7,83.28,83.7,274260.0,81.4923,81.7854,81.375,81.7854,274260.0
2023-09-25 12:30:00,83.69,83.69,83.05,83.15,204200.0,81.7756,81.7756,81.1503,81.248,204200.0
2023-09-25 13:00:00,83.14,83.43,83.09,83.16,275990.0,81.2382,81.5216,81.1894,81.2578,275990.0
2023-09-25 13:30:00,83.15,83.29,83.08,83.16,166940.0,81.248,81.3848,81.1796,81.2578,166940.0
2023-09-25 14:00:00,83.17,83.26,82.98,83.06,236800.0,81.2675,81.3555,81.0819,81.1601,236800.0
2023-09-25 14:30:00,83.04,83.17,82.72,82.75,210730.0,81.1405,81.2675,80.8278,80.8572,210730.0
2023-09-25 15:00:00,82.75,82.91,82.53,82.84,394410.0,80.8572,81.0135,80.6422,80.9451,394410.0
2023-09-25 15:30:00,82.84,83.43,82.84,83.4,1045840.0,80.9451,81.5216,80.9451,81.4923,1045840.0
2023-09-26 09:30:00,82.92,83.03,81.86,81.98,1095230.0,81.0233,81.1307,79.9875,80.1048,1095230.0
2023-09-26 10:00:00,81.99,82.27,81.72,81.98,705440.0,80.1145,80.3881,79.8507,80.1048,705440.0
2023-09-26 10:30:00,81.98,82.66,81.91,82.22,368100.0,80.1048,80.7692,80.0364,80.3393,368100.0
2023-09-26 11:00:00,82.29,82.46,81.94,81.98,262150.0,80.4077,80.5738,80.0657,80.1048,262150.0
2023-09-26 11:30:00,81.95,82.24,81.82,81.96,251420.0,80.0755,80.3588,79.9484,80.0852,251420.0
2023-09-26 12:00:00,81.95,82.17,81.85,82.1,128120.0,80.0755,80.2904,79.9777,80.222,128120.0
2023-09-26 12:30:00,82.04,82.23,82.01,82.02,244100.0,80.1634,80.349,80.1341,80.1438,244100.0
2023-09-26 13:00:00,82.05,82.32,81.89,81.89,307930.0,80.1732,80.437,80.0168,80.0168,307930.0
2023-09-26 13:30:00,81.91,81.94,81.63,81.86,284550.0,80.0364,80.0657,79.7628,79.9875,284550.0
2023-09-26 14:00:00,81.81,81.85,81.45,81.54,225210.0,79.9387,79.9777,79.5869,79.6748,225210.0
2023-09-26 14:30:00,81.6,81.6,81.37,81.54,296020.0,79.7335,79.7335,79.5087,79.6748,296020.0
2023-09-26 15:00:00,81.51,81.52,81.15,81.21,435420.0,79.6455,79.6553,79.2938,79.3524,435420.0
2023-09-26 15:30:00,81.25,81.72,81.12,81.61,1265550.0,79.3915,79.8507,79.2644,79.7432,1265550.0
2023-09-27 09:30:00,81.99,82.3,81.78,81.97,844410.0,80.1145,80.4174,79.9093,80.095,844410.0
2023-09-27 10:00:00,81.99,82.05,81.56,81.8,406430.0,80.1145,80.1732,79.6944,79.9289,406430.0
2023-09-27 10:30:00,81.77,81.8,81.12,81.15,391230.0,79.8996,79.9289,79.2644,79.2938,391230.0
2023-09-27 11:00:00,81.15,81.58,81.14,81.24,386700.0,79.2938,79.7139,79.284,79.3817,386700.0
2023-09-27 11:30:00,81.22,81.23,80.74,80.89,327800.0,79.3621,79.3719,78.8931,79.0397,327800.0
2023-09-27 12:00:00,80.91,80.91,80.44,80.58,325210.0,79.0592,79.0592,78.6,78.7368,325210.0
2023-09-27 12:30:00,80.59,80.94,80.59,80.7,431340.0,78.7466,79.0886,78.7466,78.854,431340.0
2023-09-27 13:00:00,80.7,80.96,80.66,80.7,299670.0,78.854,79.1081,78.815,78.854,299670.0
2023-09-27 13:30:00,80.7,80.8,80.46,80.7,309500.0,78.854,78.9518,78.6195,78.854,309500.0
2023-09-27 14:00:00,80.66,81.11,80.58,81.07,306350.0,78.815,79.2547,78.7368,79.2156,306350.0
2023-09-27 14:30:00,81.14,81.8,81.12,81.77,381580.0,79.284,79.9289,79.2644,79.8996,381580.0
2023-09-27 15:00:00,81.77,82.37,81.77,81.92,432570.0,79.8996,80.4858,79.8996,80.0461,432570.0
2023-09-27 15:30:00,81.88,81.96,81.55,81.74,1008070.0,80.0071,80.0852,79.6846,79.8703,1008070.0
2023-09-28 09:30:00,82.01,82.34,81.47,82.33,769150.0,80.1341,80.4565,79.6064,80.4468,769150.0
2023-09-28 10:00:00,82.39,82.65,82.12,82.34,474960.0,80.5054,80.7594,80.2416,80.4565,474960.0
2023-09-28 10:30:00,82.27,82.94,82.04,82.92,647030.0,80.3881,81.0428,80.1634,81.0233,647030.0
2023-09-28 11:00:00,82.9,83.1,82.58,83.07,431350.0,81.0037,81.1991,80.691,81.1698,431350.0
2023-09-28 11:30:00,83.1,83.84,83.1,83.84,532800.0,81.1991,81.9222,81.1991,81.9222,532800.0
2023-09-28 12:00:00,83.85,83.89,83.43,83.8,427090.0,81.932,81.9711,81.5216,81.8831,427090.0
2023-09-28 12:30:00,83.8,83.8,83.36,83.39,375980.0,81.8831,81.8831,81.4532,81.4825,375980.0
2023-09-28 13:00:00,83.48,83.6,83.29,83.34,256830.0,81.5705,81.6877,81.3848,81.4337,256830.0
2023-09-28 13:30:00,83.33,83.38,82.92,83.06,296040.0,81.4239,81.4727,81.0233,81.1601,296040.0
2023-09-28 14:00:00,83.1,83.28,83.01,83.15,200200.0,81.1991,81.375,81.1112,81.248,200200.0
2023-09-28 14:30:00,83.14,83.22,82.82,83.13,354580.0,81.2382,81.3164,80.9256,81.2285,354580.0
2023-09-28 15:00:00,83.14,83.79,83.06,83.72,427020.0,81.2382,81.8734,81.1601,81.805,427020.0
2023-09-28 15:30:00,83.74,83.8,83.08,83.2,1088500.0,81.8245,81.8831,81.1796,81.2969,1088500.0
2023-09-29 09:30:00,83.77,84.3,83.59,84.1,799030.0,81.8538,82.3717,81.6779,82.1763,799030.0
2023-09-29 10:00:00,84.12,84.4,83.62,83.72,451740.0,82.1958,82.4694,81.7073,81.805,451740.0
2023-09-29 10:30:00,83.78,83.99,83.68,83.72,266660.0,81.8636,82.0688,81.7659,81.805,266660.0
2023-09-29 11:00:00,83.74,83.76,83.25,83.26,219480.0,81.8245,81.844,81.3457,81.3555,219480.0
2023-09-29 11:30:00,83.22,83.3,82.84,83.06,439490.0,81.3164,81.3946,80.9451,81.1601,439490.0
2023-09-29 12:00:00,83.08,83.22,82.88,83.09,368010.0,81.1796,81.3164,80.9842,81.1894,368010.0
2023-09-29 12:30:00,83.08,83.12,82.61,82.65,180320.0,81.1796,81.2187,80.7204,80.7594,180320.0
2023-09-29 13:00:00,82.63,82.73,82.29,82.73,406030.0,80.7399,80.8376,80.4077,80.8376,406030.0
2023-09-29 13:30:00,82.7,82.8,82.41,82.44,192080.0,80.8083,80.906,80.5249,80.5542,192080.0
2023-09-29 14:00:00,82.48,82.73,82.43,82.48,212670.0,80.5933,80.8376,80.5445,80.5933,212670.0
2023-09-29 14:30:00,82.47,83.09,82.47,83.04,271360.0,80.5836,81.1894,80.5836,81.1405,271360.0
2023-09-29 15:00:00,83.1,83.11,82.81,82.93,178160.0,81.1991,81.2089,80.9158,81.033,178160.0
2023-09-29 15:30:00,82.95,83.32,82.88,83.01,1206160.0,81.0526,81.4141,80.9842,81.1112,1206160.0
2023-10-02 09:30:00,83.06,83.64,82.35,83.02,1129710.0,81.1601,81.7268,80.4663,81.121,1129710.0
2023-10-02 10:00:00,82.98,83.7,82.86,83.14,679510.0,81.0819,81.7854,80.9646,81.2382,679510.0
2023-10-02 10:30:00,83.01,83.45,82.77,83.13,424460.0,81.1112,81.5411,80.8767,81.2285,424460.0
2023-10-02 11:00:00,83.16,83.86,83.13,83.78,480880.0,81.2578,81.9418,81.2285,81.8636,480880.0
2023-10-02 11:30:00,83.8,83.85,82.85,82.9,316240.0,81.8831,81.932,80.9549,81.0037,316240.0
2023-10-02 12:00:00,82.9,82.97,82.67,82.78,263860.0,81.0037,81.0721,80.779,80.8865,263860.0
2023-10-02 12:30:00,82.75,82.99,82.58,82.78,186950.0,80.8572,81.0917,80.691,80.8865,186950.0
2023-10-02 13:00:00,82.74,82.82,82.6,82.78,155910.0,80.8474,80.9256,80.7106,80.8865,155910.0
2023-10-02 13:30:00,82.82,83.17,82.75,83.0,178590.0,80.9256,81.2675,80.8572,81.1014,178590.0
2023-10-02 14:00:00,83.02,83.23,82.7,82.7,306360.0,81.121,81.3262,80.8083,80.8083,306360.0
2023-10-02 14:30:00,82.74,82.86,82.54,82.67,195870.0,80.8474,80.9646,80.652,80.779,195870.0
2023-10-02 15:00:00,82.64,82.95,82.48,82.88,185430.0,80.7497,81.0526,80.5933,80.9842,185430.0
2023-10-02 15:30:00,82.93,83.54,82.83,83.54,854370.0,81.033,81.6291,80.9353,81.6291,854370.0
2023-10-03 09:30:00,82.7,83.58,82.7,83.26,443180.0,80.8083,81.6682,80.8083,81.3555,443180.0
2023-10-03 10:00:00,83.24,83.24,82.35,82.5,833960.0,81.3359,81.3359,80.4663,80.6129,833960.0
2023-10-03 10:30:00,82.53,82.73,82.05,82.05,427270.0,80.6422,80.8376,80.1732,80.1732,427270.0
2023-10-03 11:00:00,82.05,82.07,81.73,81.91,413520.0,80.1732,80.1927,79.8605,80.0364,413520.0
2023-10-03 11:30:00,81.89,82.0,81.6,81.76,328640.0,80.0168,80.1243,79.7335,79.8898,328640.0
2023-10-03 12:00:00,81.79,82.18,81.75,82.15,246300.0,79.9191,80.3002,79.88,80.2709,246300.0
2023-10-03 12:30:00,82.18,82.22,81.97,82.08,190020.0,80.3002,80.3393,80.095,80.2025,190020.0
2023-10-03 13:00:00,82.06,82.2,81.6,81.62,339860.0,80.1829,80.3197,79.7335,79.753,339860.0
2023-10-03 13:30:00,81.63,81.64,81.25,81.33,304910.0,79.7628,79.7725,79.3915,79.4696,304910.0
2023-10-03 14:00:00,81.33,81.33,81.05,81.25,462850.0,79.4696,79.4696,79.196,79.3915,462850.0
2023-10-03 14:30:00,81.28,81.45,81.2,81.24,367270.0,79.4208,79.5869,79.3426,79.3817,367270.0
2023-10-03 15:00:00,81.25,81.37,81.02,81.08,700180.0,79.3915,79.5087,79.1667,79.2254,700180.0
2023-10-03 15:30:00,81.09,81.54,80.89,81.49,1612240.0,79.2351,79.6748,79.0397,79.626,1612240.0
2023-10-04 09:30:00,82.03,83.06,81.93,82.96,1037840.0,80.1536,81.1601,80.0559,81.0623,1037840.0
2023-10-04 10:00:00,82.96,83.04,81.74,81.74,1146180.0,81.0623,81.1405,79.8703,79.8703,1146180.0
2023-10-04 10:30:00,81.81,82.4,81.63,81.76,332140.0,79.9387,80.5152,79.7628,79.8898,332140.0
2023-10-04 11:00:00,81.76,82.36,81.74,82.36,335660.0,79.8898,80.4761,79.8703,80.4761,335660.0
2023-10-04 11:30:00,82.33,82.61,82.15,82.61,247420.0,80.4468,80.7204,80.2709,80.7204,247420.0
2023-10-04 12:00:00,82.65,82.65,82.03,82.11,205510.0,80.7594,80.7594,80.1536,80.2318,205510.0
2023-10-04 12:30:00,82.17,82.32,81.93,82.23,271990.0,80.2904,80.437,80.0559,80.349,271990.0
2023-10-04 13:00:00,82.22,82.24,81.83,81.83,148490.0,80.3393,80.3588,79.9582,79.9582,148490.0
2023-10-04 13:30:00,81.77,81.96,81.68,81.74,232420.0,79.8996,80.0852,79.8116,79.8703,232420.0
2023-10-04 14:00:00,81.67,82.08,81.64,81.98,178150.0,79.8019,80.2025,79.7725,80.1048,178150.0
2023-10-04 14:30:00,82.05,82.22,81.93,82.14,314250.0,80.1732,80.3393,80.0559,80.2611,314250.0
2023-10-04 15:00:00,82.1,82.5,82.04,82.35,305970.0,80.222,80.6129,80.1634,80.4663,305970.0
2023-10-04 15:30:00,82.37,82.51,82.13,82.3,1177480.0,80.4858,80.6226,80.2513,80.4174,1177480.0
2023-10-05 09:30:00,82.01,82.77,82.01,82.43,594920.0,80.1341,80.8767,80.1341,80.5445,594920.0
2023-10-05 10:00:00,82.47,82.47,81.78,82.1,265330.0,80.5836,80.5836,79.9093,80.222,265330.0
2023-10-05 10:30:00,82.03,82.14,81.55,81.75,182020.0,80.1536,80.2611,79.6846,79.88,182020.0
2023-10-05 11:00:00,81.72,81.85,81.63,81.77,138560.0,79.8507,79.9777,79.7628,79.8996,138560.0
2023-10-05 11:30:00,81.79,82.17,81.67,81.96,209270.0,79.9191,80.2904,79.8019,80.0852,209270.0
2023-10-05 12:00:00,82.03,82.35,81.97,82.34,239040.0,80.1536,80.4663,80.095,80.4565,239040.0
2023-10-05 12:30:00,82.38,82.38,82.14,82.38,202680.0,80.4956,80.4956,80.2611,80.4956,202680.0
2023-10-05 13:00:00,82.39,82.4,82.08,82.3,82180.0,80.5054,80.5152,80.2025,80.4174,82180.0
2023-10-05 13:30:00,82.37,82.69,82.25,82.58,267680.0,80.4858,80.7985,80.3686,80.691,267680.0
2023-10-05 14:00:00,82.58,82.67,82.45,82.5,188720.0,80.691,80.779,80.564,80.6129,188720.0
2023-10-05 14:30:00,82.55,82.86,82.52,82.68,224320.0,80.6617,80.9646,80.6324,80.7888,224320.0
2023-10-05 15:00:00,82.77,82.82,82.44,82.62,206290.0,80.8767,80.9256,80.5542,80.7301,206290.0
2023-10-05 15:30:00,82.65,82.73,82.28,82.35,581110.0,80.7594,80.8376,80.3979,80.4663,581110.0
2023-10-06 09:30:00,82.02,82.05,81.17,81.63,687860.0,80.1438,80.1732,79.3133,79.7628,687860.0
2023-10-06 10:00:00,81.62,82.41,81.4,82.41,323010.0,79.753,80.5249,79.538,80.5249,323010.0
2023-10-06 10:30:00,82.44,82.84,82.38,82.58,305080.0,80.5542,80.9451,80.4956,80.691,305080.0
2023-10-06 11:00:00,82.53,83.15,82.53,82.89,420260.0,80.6422,81.248,80.6422,80.9939,420260.0
2023-10-06 11:30:00,82.98,83.84,82.98,83.8,388910.0,81.0819,81.9222,81.0819,81.8831,388910.0
2023-10-06 12:00:00,83.82,83.98,83.73,83.91,283720.0,81.9027,82.059,81.8147,81.9906,283720.0
2023-10-06 12:30:00,83.92,83.93,83.73,83.75,312770.0,82.0004,82.0102,81.8147,81.8343,312770.0
2023-10-06 13:00:00,83.74,84.13,83.68,84.0,263080.0,81.8245,82.2056,81.7659,82.0786,263080.0
2023-10-06 13:30:00,84.0,84.13,83.9,84.11,258420.0,82.0786,82.2056,81.9808,82.186,258420.0
2023-10-06 14:00:00,84.11,84.41,84.02,84.38,503480.0,82.186,82.4792,82.0981,82.4499,503480.0
2023-10-06 14:30:00,84.42,84.58,84.34,84.47,482450.0,82.489,82.6453,82.4108,82.5378,482450.0
2023-10-06 15:00:00,84.46,84.77,84.35,84.73,599860.0,82.528,82.8309,82.4206,82.7919,599860.0
2023-10-06 15:30:00,84.74,84.84,84.37,84.55,2432700.0,82.8016,82.8993,82.4401,82.616,2432700.0
2023-10-09 09:30:00,84.05,84.91,83.78,84.79,627250.0,82.1274,82.9677,81.8636,82.8505,627250.0
2023-10-09 10:00:00,84.82,84.93,84.22,84.5,419300.0,82.8798,82.9873,82.2935,82.5671,419300.0
2023-10-09 10:30:00,84.52,84.58,84.11,84.25,307430.0,82.5867,82.6453,82.186,82.3228,307430.0
2023-10-09 11:00:00,84.25,84.27,83.83,84.13,336270.0,82.3228,82.3424,81.9124,82.2056,336270.0
2023-10-09 11:30:00,84.17,84.42,84.09,84.41,257950.0,82.2447,82.489,82.1665,82.4792,257950.0
2023-10-09 12:00:00,84.42,84.72,84.33,84.62,203960.0,82.489,82.7821,82.401,82.6844,203960.0
2023-10-09 12:30:00,84.61,84.76,84.57,84.76,198530.0,82.6746,82.8212,82.6355,82.8212,198530.0
2023-10-09 13:00:00,84.75,85.02,84.74,84.97,253340.0,82.8114,83.0752,82.8016,83.0264,253340.0
2023-10-09 13:30:00,85.04,85.52,84.99,85.43,519920.0,83.0948,83.5638,83.0459,83.4758,519920.0
2023-10-09 14:00:00,85.42,85.56,85.24,85.36,324380.0,83.4661,83.6029,83.2902,83.4074,324380.0
2023-10-09 14:30:00,85.36,85.5,85.2,85.3,234800.0,83.4074,83.5442,83.2511,83.3488,234800.0
2023-10-09 15:00:00,85.28,85.53,85.22,85.48,523560.0,83.3293,83.5736,83.2707,83.5247,523560.0
2023-10-09 15:30:00,85.5,85.66,85.18,85.6,1172020.0,83.5442,83.7006,83.2316,83.642,1172020.0
2023-10-10 09:30:00,85.72,86.13,85.57,86.13,590260.0,83.7592,84.1598,83.6126,84.1598,590260.0
2023-10-10 10:00:00,86.13,86.66,86.13,86.64,604460.0,84.1598,84.6777,84.1598,84.6582,604460.0
2023-10-10 10:30:00,86.69,86.8,86.51,86.72,254360.0,84.707,84.8145,84.5311,84.7363,254360.0
2023-10-10 11:00:00,86.67,87.11,86.65,87.06,337540.0,84.6875,85.1174,84.6679,85.0686,337540.0
2023-10-10 11:30:00,87.06,87.26,86.95,87.25,291700.0,85.0686,85.264,84.9611,85.2542,291700.0
2023-10-10 12:00:00,87.21,87.21,86.86,86.97,300190.0,85.2151,85.2151,84.8731,84.9806,300190.0
2023-10-10 12:30:00,86.96,87.2,86.84,87.09,285540.0,84.9709,85.2054,84.8536,85.0979,285540.0
2023-10-10 13:00:00,87.09,87.09,86.15,86.27,308670.0,85.0979,85.0979,84.1794,84.2966,308670.0
2023-10-10 13:30:00,86.3,86.42,86.15,86.16,153050.0,84.3259,84.4432,84.1794,84.1892,153050.0
2023-10-10 14:00:00,86.13,86.3,86.07,86.1,199870.0,84.1598,84.3259,84.1012,84.1305,199870.0
2023-10-10 14:30:00,86.18,86.32,85.89,86.02,298750.0,84.2087,84.3455,83.9253,84.0524,298750.0
2023-10-10 15:00:00,86.01,86.14,85.95,85.99,255710.0,84.0426,84.1696,83.984,84.023,255710.0
2023-10-10 15:30:00,86.03,86.19,85.8,85.83,793800.0,84.0621,84.2185,83.8374,83.8667,793800.0
2023-10-11 09:30:00,86.09,86.6,85.81,85.95,562970.0,84.1208,84.6191,83.8472,83.984,562970.0
2023-10-11 10:00:00,85.86,86.12,85.66,85.99,184120.0,83.896,84.1501,83.7006,84.023,184120.0
2023-10-11 10:30:00,85.97,86.5,85.88,86.42,228980.0,84.0035,84.5214,83.9156,84.4432,228980.0
2023-10-11 11:00:00,86.43,86.6,86.09,86.09,140160.0,84.453,84.6191,84.1208,84.1208,140160.0
2023-10-11 11:30:00,86.16,86.27,85.89,86.17,247400.0,84.1892,84.2966,83.9253,84.1989,247400.0
2023-10-11 12:00:00,86.16,86.21,85.9,86.11,151130.0,84.1892,84.238,83.9351,84.1403,151130.0
2023-10-11 12:30:00,86.14,86.48,86.08,86.46,197150.0,84.1696,84.5018,84.111,84.4823,197150.0
2023-10-11 13:00:00,86.45,86.52,86.21,86.26,217930.0,84.4725,84.5409,84.238,84.2869,217930.0
2023-10-11 13:30:00,86.32,86.32,86.03,86.24,314050.0,84.3455,84.3455,84.0621,84.2673,314050.0
2023-10-11 14:00:00,86.3,86.7,86.18,86.59,304240.0,84.3259,84.7168,84.2087,84.6093,304240.0
2023-10-11 14:30:00,86.59,86.79,86.41,86.66,319560.0,84.6093,84.8047,84.4334,84.6777,319560.0
2023-10-11 15:00:00,86.7,86.92,86.65,86.85,286260.0,84.7168,84.9318,84.6679,84.8634,286260.0
2023-10-11 15:30:00,86.88,87.53,86.8,87.48,1562580.0,84.8927,85.5278,84.8145,85.479,1562580.0
2023-10-12 09:30:00,87.69,89.09,87.64,89.09,2060700.0,85.6842,87.0521,85.6353,87.0521,2060700.0
2023-10-12 10:00:00,89.07,90.39,88.94,90.14,2481210.0,87.0326,88.3224,86.9056,88.0781,2481210.0
2023-10-12 10:30:00,90.12,90.73,89.95,90.33,1692030.0,88.0586,88.6546,87.8925,88.2638,1692030.0
2023-10-12 11:00:00,90.26,91.59,89.84,90.96,1795310.0,88.1954,89.4949,87.785,88.8794,1795310.0
2023-10-12 11:30:00,90.93,91.57,90.84,91.35,1067310.0,88.85,89.4754,88.7621,89.2604,1067310.0
2023-10-12 12:00:00,91.39,91.5,91.09,91.45,913790.0,89.2995,89.407,89.0064,89.3581,913790.0
2023-10-12 12:30:00,91.45,91.79,91.29,91.51,678020.0,89.3581,89.6904,89.2018,89.4168,678020.0
2023-10-12 13:00:00,91.55,91.65,90.34,90.4,1503850.0,89.4559,89.5536,88.2735,88.3322,1503850.0
2023-10-12 13:30:00,90.35,90.55,90.04,90.09,1150260.0,88.2833,88.4787,87.9804,88.0293,1150260.0
2023-10-12 14:00:00,90.22,90.27,89.21,89.75,1071820.0,88.1563,88.2051,87.1694,87.697,1071820.0
2023-10-12 14:30:00,89.72,90.42,89.7,90.18,962290.0,87.6677,88.3517,87.6482,88.1172,962290.0
2023-10-12 15:00:00,90.19,90.5,90.1,90.44,805200.0,88.127,88.4299,88.039,88.3712,805200.0
2023-10-12 15:30:00,90.46,91.09,90.43,90.59,2826360.0,88.3908,89.0064,88.3615,88.5178,2826360.0
2023-10-13 09:30:00,90.9,92.59,90.9,91.3,2903920.0,88.8207,90.4721,88.8207,89.2116,2903920.0
2023-10-13 10:00:00,91.22,91.34,90.31,90.47,984270.0,89.1334,89.2507,88.2442,88.4006,984270.0
2023-10-13 10:30:00,90.48,90.61,89.75,89.76,955780.0,88.4103,88.5374,87.697,87.7068,955780.0
2023-10-13 11:00:00,89.73,89.75,89.09,89.19,876980.0,87.6775,87.697,87.0521,87.1498,876980.0
2023-10-13 11:30:00,89.15,89.36,88.91,89.13,709940.0,87.1108,87.316,86.8762,87.0912,709940.0
2023-10-13 12:00:00,89.14,89.77,89.08,89.6,354670.0,87.101,87.7166,87.0424,87.5505,354670.0
2023-10-13 12:30:00,89.67,89.81,89.4,89.41,251020.0,87.6189,87.7557,87.355,87.3648,251020.0
2023-10-13 13:00:00,89.42,89.44,88.55,88.6,350140.0,87.3746,87.3941,86.5245,86.5733,350140.0
2023-10-13 13:30:00,88.57,88.89,88.49,88.73,553350.0,86.544,86.8567,86.4659,86.7004,553350.0
2023-10-13 14:00:00,88.67,89.0,88.45,88.64,424650.0,86.6417,86.9642,86.4268,86.6124,424650.0
2023-10-13 14:30:00,88.7,88.88,88.6,88.71,325700.0,86.671,86.8469,86.5733,86.6808,325700.0
2023-10-13 15:00:00,88.71,88.85,88.33,88.45,655860.0,86.6808,86.8176,86.3095,86.4268,655860.0
2023-10-13 15:30:00,88.49,88.55,88.21,88.3,1972750.0,86.4659,86.5245,86.1923,86.2802,1972750.0
2023-10-16 09:30:00,89.07,91.58,89.07,89.95,2280920.0,87.0326,89.4852,87.0326,87.8925,2280920.0
2023-10-16 10:00:00,89.99,90.82,89.99,90.0,967560.0,87.9315,88.7426,87.9315,87.9413,967560.0
2023-10-16 10:30:00,90.04,90.55,89.97,90.1,653410.0,87.9804,88.4787,87.912,88.039,653410.0
2023-10-16 11:00:00,90.1,90.34,89.87,90.13,355420.0,88.039,88.2735,87.8143,88.0683,355420.0
2023-10-16 11:30:00,90.2,90.27,89.85,89.96,269470.0,88.1367,88.2051,87.7947,87.9022,269470.0
2023-10-16 12:00:00,89.92,89.97,89.66,89.91,375460.0,87.8631,87.912,87.6091,87.8534,375460.0
2023-10-16 12:30:00,89.95,90.02,89.77,89.99,206750.0,87.8925,87.9609,87.7166,87.9315,206750.0
2023-10-16 13:00:00,90.04,90.4,89.51,89.74,436590.0,87.9804,88.3322,87.4625,87.6873,436590.0
2023-10-16 13:30:00,89.84,90.15,89.79,90.15,243520.0,87.785,88.0879,87.7361,88.0879,243520.0
2023-10-16 14:00:00,90.12,90.39,90.01,90.22,193170.0,88.0586,88.3224,87.9511,88.1563,193170.0
2023-10-16 14:30:00,90.22,90.36,90.11,90.31,258740.0,88.1563,88.2931,88.0488,88.2442,258740.0
2023-10-16 15:00:00,90.25,90.62,90.21,90.58,377840.0,88.1856,88.5471,88.1465,88.508,377840.0
2023-10-16 15:30:00,90.57,90.61,90.17,90.2,1478910.0,88.4983,88.5374,88.1074,88.1367,1478910.0
2023-10-17 09:30:00,88.52,88.57,86.6,87.3,4504450.0,86.4952,86.544,84.6191,85.3031,4504450.0
2023-10-17 10:00:00,87.29,88.02,86.96,87.71,1700240.0,85.2933,86.0066,84.9709,85.7037,1700240.0
2023-10-17 10:30:00,87.7,88.36,87.69,88.07,735640.0,85.6939,86.3388,85.6842,86.0555,735640.0
2023-10-17 11:00:00,88.1,88.5,87.75,88.44,698260.0,86.0848,86.4756,85.7428,86.417,698260.0
2023-10-17 11:30:00,88.42,88.87,88.42,88.65,690180.0,86.3975,86.8372,86.3975,86.6222,690180.0
2023-10-17 12:00:00,88.66,89.09,88.54,88.99,563110.0,86.632,87.0521,86.5147,86.9544,563110.0
2023-10-17 12:30:00,89.01,89.3,88.58,88.77,534180.0,86.974,87.2573,86.5538,86.7394,534180.0
2023-10-17 13:00:00,88.74,88.83,88.53,88.56,450180.0,86.7101,86.7981,86.5049,86.5343,450180.0
2023-10-17 13:30:00,88.53,88.53,88.15,88.21,567630.0,86.5049,86.5049,86.1336,86.1923,567630.0
2023-10-17 14:00:00,88.24,88.41,88.1,88.18,377380.0,86.2216,86.3877,86.0848,86.1629,377380.0
2023-10-17 14:30:00,88.17,88.42,88.02,88.07,446650.0,86.1532,86.3975,86.0066,86.0555,446650.0
2023-10-17 15:00:00,88.05,88.27,87.88,88.09,689640.0,86.0359,86.2509,85.8698,86.075,689640.0
2023-10-17 15:30:00,88.08,88.62,87.99,88.45,1766370.0,86.0652,86.5929,85.9773,86.4268,1766370.0
2023-10-18 09:30:00,88.0,88.82,87.52,88.76,1119470.0,85.9871,86.7883,85.518,86.7297,1119470.0
2023-10-18 10:00:00,88.71,89.33,88.45,88.8,901060.0,86.6808,87.2866,86.4268,86.7688,901060.0
2023-10-18 10:30:00,88.77,88.86,88.27,88.38,466250.0,86.7394,86.8274,86.2509,86.3584,466250.0
2023-10-18 11:00:00,88.37,88.97,88.33,88.78,554950.0,86.3486,86.9349,86.3095,86.7492,554950.0
2023-10-18 11:30:00,88.79,89.21,88.74,88.76,249450.0,86.759,87.1694,86.7101,86.7297,249450.0
2023-10-18 12:00:00,88.75,89.29,88.67,88.75,409190.0,86.7199,87.2476,86.6417,86.7199,409190.0
2023-10-18 12:30:00,88.72,88.93,88.56,88.77,353750.0,86.6906,86.8958,86.5343,86.7394,353750.0
2023-10-18 13:00:00,88.77,89.56,88.67,89.51,448230.0,86.7394,87.5114,86.6417,87.4625,448230.0
2023-10-18 13:30:00,89.47,89.5,88.74,89.09,403160.0,87.4234,87.4528,86.7101,87.0521,403160.0
2023-10-18 14:00:00,89.1,89.2,88.82,89.02,242300.0,87.0619,87.1596,86.7883,86.9837,242300.0
2023-10-18 14:30:00,89.04,89.24,88.94,89.05,394540.0,87.0033,87.1987,86.9056,87.013,394540.0
2023-10-18 15:00:00,89.0,89.05,88.41,88.6,489010.0,86.9642,87.013,86.3877,86.5733,489010.0
2023-10-18 15:30:00,88.63,88.82,88.39,88.77,1489560.0,86.6027,86.7883,86.3681,86.7394,1489560.0
2023-10-19 09:30:00,88.7,88.76,86.85,87.27,1569340.0,86.671,86.7297,84.8634,85.2738,1569340.0
2023-10-19 10:00:00,87.26,87.97,86.81,87.47,730430.0,85.264,85.9577,84.8243,85.4692,730430.0
2023-10-19 10:30:00,87.39,88.04,87.3,87.69,493240.0,85.391,86.0261,85.3031,85.6842,493240.0
2023-10-19 11:00:00,87.62,87.8,87.1,87.45,459810.0,85.6158,85.7916,85.1076,85.4496,459810.0
2023-10-19 11:30:00,87.45,88.06,87.45,88.01,419530.0,85.4496,86.0457,85.4496,85.9968,419530.0
2023-10-19 12:00:00,88.03,88.95,87.78,88.22,574920.0,86.0164,86.9153,85.7721,86.202,574920.0
2023-10-19 12:30:00,88.26,88.58,87.48,88.23,504460.0,86.2411,86.5538,85.479,86.2118,504460.0
2023-10-19 13:00:00,88.23,88.89,88.22,88.41,494600.0,86.2118,86.8567,86.202,86.3877,494600.0
2023-10-19 13:30:00,88.44,88.52,87.7,87.85,385470.0,86.417,86.4952,85.6939,85.8405,385470.0
2023-10-19 14:00:00,87.87,88.07,87.78,87.89,240040.0,85.86,86.0555,85.7721,85.8796,240040.0
2023-10-19 14:30:00,87.9,87.91,87.17,87.32,643670.0,85.8893,85.8991,85.176,85.3226,643670.0
2023-10-19 15:00:00,87.34,87.7,86.96,87.06,647680.0,85.3422,85.6939,84.9709,85.0686,647680.0
2023-10-19 15:30:00,87.06,87.27,86.57,86.77,2024710.0,85.0686,85.2738,84.5898,84.7852,2024710.0
2023-10-20 09:30:00,87.43,87.49,86.71,87.0,1759070.0,85.4301,85.4887,84.7266,85.0099,1759070.0
2023-10-20 10:00:00,86.99,87.14,86.65,86.82,621020.0,85.0002,85.1467,84.6679,84.8341,621020.0
2023-10-20 10:30:00,86.83,86.88,86.02,86.08,672710.0,84.8438,84.8927,84.0524,84.111,672710.0
2023-10-20 11:00:00,86.01,86.33,85.58,85.61,654130.0,84.0426,84.3553,83.6224,83.6517,654130.0
2023-10-20 11:30:00,85.6,86.51,85.41,86.44,699030.0,83.642,84.5311,83.4563,84.4627,699030.0
2023-10-20 12:00:00,86.44,86.49,85.89,85.89,273420.0,84.4627,84.5116,83.9253,83.9253,273420.0
2023-10-20 12:30:00,85.91,86.64,85.87,86.55,692910.0,83.9449,84.6582,83.9058,84.5702,692910.0
2023-10-20 13:00:00,86.6,86.6,86.02,86.29,381130.0,84.6191,84.6191,84.0524,84.3162,381130.0
2023-10-20 13:30:00,86.29,86.45,86.16,86.4,358550.0,84.3162,84.4725,84.1892,84.4237,358550.0
2023-10-20 14:00:00,86.4,86.5,85.83,85.89,431000.0,84.4237,84.5214,83.8667,83.9253,431000.0
2023-10-20 14:30:00,85.86,86.16,85.8,85.95,502250.0,83.896,84.1892,83.8374,83.984,502250.0
2023-10-20 15:00:00,85.94,86.08,85.61,85.7,559790.0,83.9742,84.111,83.6517,83.7397,559790.0
2023-10-20 15:30:00,85.7,85.76,85.18,85.35,2084650.0,83.7397,83.7983,83.2316,83.3977,2084650.0
2023-10-23 09:30:00,85.8,85.88,84.28,85.02,845240.0,83.8374,83.9156,82.3522,83.0752,845240.0
2023-10-23 10:00:00,85.0,86.11,84.91,86.04,615510.0,83.0557,84.1403,82.9677,84.0719,615510.0
2023-10-23 10:30:00,86.06,86.17,85.68,86.06,368090.0,84.0914,84.1989,83.7201,84.0914,368090.0
2023-10-23 11:00:00,85.99,86.46,85.89,86.36,274800.0,84.023,84.4823,83.9253,84.3846,274800.0
2023-10-23 11:30:00,86.32,86.62,86.3,86.62,373370.0,84.3455,84.6386,84.3259,84.6386,373370.0
2023-10-23 12:00:00,86.58,86.94,86.42,86.94,341080.0,84.5995,84.9513,84.4432,84.9513,341080.0
2023-10-23 12:30:00,86.89,87.34,86.67,87.34,458920.0,84.9025,85.3422,84.6875,85.3422,458920.0
2023-10-23 13:00:00,87.31,87.36,86.86,86.97,232340.0,85.3128,85.3617,84.8731,84.9806,232340.0
2023-10-23 13:30:00,86.98,87.17,86.8,86.91,408690.0,84.9904,85.176,84.8145,84.922,408690.0
2023-10-23 14:00:00,86.93,87.2,86.67,86.69,269890.0,84.9415,85.2054,84.6875,84.707,269890.0
2023-10-23 14:30:00,86.72,86.8,86.47,86.8,320700.0,84.7363,84.8145,84.4921,84.8145,320700.0
2023-10-23 15:00:00,86.82,86.98,86.59,86.73,438590.0,84.8341,84.9904,84.6093,84.7461,438590.0
2023-10-23 15:30:00,86.69,86.75,86.16,86.22,1421550.0,84.707,84.7657,84.1892,84.2478,1421550.0
2023-10-24 09:30:00,86.4,87.27,86.31,87.27,729540.0,84.4237,85.2738,84.3357,85.2738,729540.0
2023-10-24 10:00:00,87.17,87.4,86.84,87.39,322060.0,85.176,85.4008,84.8536,85.391,322060.0
2023-10-24 10:30:00,87.43,87.85,87.24,87.63,627830.0,85.4301,85.8405,85.2444,85.6255,627830.0
2023-10-24 11:00:00,87.67,87.9,87.42,87.61,550450.0,85.6646,85.8893,85.4203,85.606,550450.0
2023-10-24 11:30:00,87.6,87.65,87.27,87.54,278330.0,85.5962,85.6451,85.2738,85.5376,278330.0
2023-10-24 12:00:00,87.65,87.68,87.31,87.31,287550.0,85.6451,85.6744,85.3128,85.3128,287550.0
2023-10-24 12:30:00,87.35,87.46,86.9,86.97,232690.0,85.3519,85.4594,84.9122,84.9806,232690.0
2023-10-24 13:00:00,87.03,87.6,87.03,87.6,181730.0,85.0392,85.5962,85.0392,85.5962,181730.0
2023-10-24 13:30:00,87.6,87.74,87.48,87.64,192840.0,85.5962,85.733,85.479,85.6353,192840.0
2023-10-24 14:00:00,87.63,87.96,87.61,87.95,336870.0,85.6255,85.948,85.606,85.9382,336870.0
2023-10-24 14:30:00,87.95,88.19,87.88,88.04,570590.0,85.9382,86.1727,85.8698,86.0261,570590.0
2023-10-24 15:00:00,88.0,88.3,87.8,88.13,297210.0,85.9871,86.2802,85.7916,86.1141,297210.0
2023-10-24 15:30:00,88.19,88.28,87.92,88.11,881380.0,86.1727,86.2607,85.9089,86.0945,881380.0
2023-10-25 09:30:00,87.58,87.87,86.6,87.23,665780.0,85.5767,85.86,84.6191,85.2347,665780.0
2023-10-25 10:00:00,87.23,87.55,86.93,87.3,332520.0,85.2347,85.5474,84.9415,85.3031,332520.0
2023-10-25 10:30:00,87.31,87.8,87.31,87.53,305940.0,85.3128,85.7916,85.3128,85.5278,305940.0
2023-10-25 11:00:00,87.54,87.84,87.21,87.45,384940.0,85.5376,85.8307,85.2151,85.4496,384940.0
2023-10-25 11:30:00,87.44,87.5,86.6,86.6,423540.0,85.4399,85.4985,84.6191,84.6191,423540.0
2023-10-25 12:00:00,86.67,86.7,86.15,86.24,320650.0,84.6875,84.7168,84.1794,84.2673,320650.0
2023-10-25 12:30:00,86.24,86.45,85.77,85.82,354490.0,84.2673,84.4725,83.8081,83.8569,354490.0
2023-10-25 13:00:00,85.81,85.87,85.23,85.34,419880.0,83.8472,83.9058,83.2804,83.3879,419880.0
2023-10-25 13:30:00,85.32,85.38,84.96,85.31,463410.0,83.3684,83.427,83.0166,83.3586,463410.0
2023-10-25 14:00:00,85.27,85.41,85.19,85.3,220300.0,83.3195,83.4563,83.2413,83.3488,220300.0
2023-10-25 14:30:00,85.3,85.46,84.92,84.95,497090.0,83.3488,83.5052,82.9775,83.0068,497090.0
2023-10-25 15:00:00,84.92,85.18,84.61,85.09,802270.0,82.9775,83.2316,82.6746,83.1436,802270.0
2023-10-25 15:30:00,85.19,85.31,84.86,84.95,1790450.0,83.2413,83.3586,82.9189,83.0068,1790450.0
2023-10-26 09:30:00,84.79,85.44,83.21,83.53,1585320.0,82.8505,83.4856,81.3066,81.6193,1585320.0
2023-10-26 10:00:00,83.52,83.95,83.13,83.6,1157000.0,81.6095,82.0297,81.2285,81.6877,1157000.0
2023-10-26 10:30:00,83.64,83.81,83.0,83.48,624370.0,81.7268,81.8929,81.1014,81.5705,624370.0
2023-10-26 11:00:00,83.42,83.53,82.6,82.6,570100.0,81.5118,81.6193,80.7106,80.7106,570100.0
2023-10-26 11:30:00,82.63,82.85,82.12,82.63,789020.0,80.7399,80.9549,80.2416,80.7399,789020.0
2023-10-26 12:00:00,82.64,82.85,81.97,82.36,1181090.0,80.7497,80.9549,80.095,80.4761,1181090.0
2023-10-26 12:30:00,82.35,82.4,81.83,82.0,1295460.0,80.4663,80.5152,79.9582,80.1243,1295460.0
2023-10-26 13:00:00,82.0,82.67,81.96,82.37,840770.0,80.1243,80.779,80.0852,80.4858,840770.0
2023-10-26 13:30:00,82.37,83.0,82.3,82.83,391040.0,80.4858,81.1014,80.4174,80.9353,391040.0
2023-10-26 14:00:00,82.85,83.17,82.72,83.15,365800.0,80.9549,81.2675,80.8278,81.248,365800.0
2023-10-26 14:30:00,83.15,83.67,83.11,83.67,345790.0,81.248,81.7561,81.2089,81.7561,345790.0
2023-10-26 15:00:00,83.71,83.81,83.23,83.41,744020.0,81.7952,81.8929,81.3262,81.5021,744020.0
2023-10-26 15:30:00,83.4,83.46,82.55,82.63,2276970.0,81.4923,81.5509,80.6617,80.7399,2276970.0
2023-10-27 09:30:00,83.0,83.62,82.94,83.48,720060.0,81.1014,81.7073,81.0428,81.5705,720060.0
2023-10-27 10:00:00,83.37,83.67,83.05,83.33,467800.0,81.463,81.7561,81.1503,81.4239,467800.0
2023-10-27 10:30:00,83.27,83.44,82.85,83.22,777950.0,81.3653,81.5314,80.9549,81.3164,777950.0
2023-10-27 11:00:00,83.2,83.96,83.13,83.81,340810.0,81.2969,82.0395,81.2285,81.8929,340810.0
2023-10-27 11:30:00,83.71,83.91,83.55,83.8,180950.0,81.7952,81.9906,81.6389,81.8831,180950.0
2023-10-27 12:00:00,83.85,84.01,83.66,83.83,267480.0,81.932,82.0883,81.7463,81.9124,267480.0
2023-10-27 12:30:00,83.84,84.02,83.74,83.91,337240.0,81.9222,82.0981,81.8245,81.9906,337240.0
2023-10-27 13:00:00,83.92,84.02,83.44,83.52,357530.0,82.0004,82.0981,81.5314,81.6095,357530.0
2023-10-27 13:30:00,83.53,83.67,83.37,83.56,188230.0,81.6193,81.7561,81.463,81.6486,188230.0
2023-10-27 14:00:00,83.54,83.72,83.33,83.47,338170.0,81.6291,81.805,81.4239,81.5607,338170.0
2023-10-27 14:30:00,83.51,83.98,83.42,83.66,424630.0,81.5998,82.059,81.5118,81.7463,424630.0
2023-10-27 15:00:00,83.67,83.77,83.48,83.66,335180.0,81.7561,81.8538,81.5705,81.7463,335180.0
2023-10-27 15:30:00,83.68,83.89,83.27,83.85,1579550.0,81.7659,81.9711,81.3653,81.932,1579550.0
2023-10-30 09:30:00,83.98,84.94,83.42,84.36,1474100.0,82.059,82.9971,81.5118,82.4303,1474100.0
2023-10-30 10:00:00,84.46,84.56,83.41,83.6,552060.0,82.528,82.6257,81.5021,81.6877,552060.0
2023-10-30 10:30:00,83.65,83.76,83.19,83.32,611230.0,81.7366,81.844,81.2871,81.4141,611230.0
2023-10-30 11:00:00,83.37,83.8,82.72,82.9,544760.0,81.463,81.8831,80.8278,81.0037,544760.0
2023-10-30 11:30:00,82.96,83.63,82.87,83.6,439620.0,81.0623,81.717,80.9744,81.6877,439620.0
2023-10-30 12:00:00,83.62,83.69,83.04,83.05,298230.0,81.7073,81.7756,81.1405,81.1503,298230.0
2023-10-30 12:30:00,83.08,83.21,82.82,82.91,200400.0,81.1796,81.3066,80.9256,81.0135,200400.0
2023-10-30 13:00:00,82.96,83.49,82.85,83.49,273290.0,81.0623,81.5802,80.9549,81.5802,273290.0
2023-10-30 13:30:00,83.54,84.03,83.48,83.87,331190.0,81.6291,82.1079,81.5705,81.9515,331190.0
2023-10-30 14:00:00,83.87,83.98,83.54,83.54,320790.0,81.9515,82.059,81.6291,81.6291,320790.0
2023-10-30 14:30:00,83.57,84.08,83.49,83.93,360170.0,81.6584,82.1567,81.5802,82.0102,360170.0
2023-10-30 15:00:00,84.02,84.4,83.87,84.28,564040.0,82.0981,82.4694,81.9515,82.3522,564040.0
2023-10-30 15:30:00,84.32,84.4,84.05,84.08,1599750.0,82.3912,82.4694,82.1274,82.1567,1599750.0
2023-10-31 09:30:00,84.39,84.44,83.32,83.61,610910.0,82.4596,82.5085,81.4141,81.6975,610910.0
2023-10-31 10:00:00,83.58,84.06,83.26,84.03,510800.0,81.6682,82.1372,81.3555,82.1079,510800.0
2023-10-31 10:30:00,84.04,84.48,83.55,84.42,339940.0,82.1176,82.5476,81.6389,82.489,339940.0
2023-10-31 11:00:00,84.49,84.55,84.0,84.08,226080.0,82.5574,82.616,82.0786,82.1567,226080.0
2023-10-31 11:30:00,84.07,84.4,83.89,84.23,198280.0,82.147,82.4694,81.9711,82.3033,198280.0
2023-10-31 12:00:00,84.22,84.22,83.61,83.84,314790.0,82.2935,82.2935,81.6975,81.9222,314790.0
2023-10-31 12:30:00,83.84,84.21,83.69,84.09,458580.0,81.9222,82.2838,81.7756,82.1665,458580.0
2023-10-31 13:00:00,84.07,84.1,83.73,83.83,354180.0,82.147,82.1763,81.8147,81.9124,354180.0
2023-10-31 13:30:00,83.85,84.33,83.83,84.29,318220.0,81.932,82.401,81.9124,82.3619,318220.0
2023-10-31 14:00:00,84.3,84.36,84.05,84.06,273590.0,82.3717,82.4303,82.1274,82.1372,273590.0
2023-10-31 14:30:00,84.08,84.3,84.08,84.29,249360.0,82.1567,82.3717,82.1567,82.3619,249360.0
2023-10-31 15:00:00,84.29,84.41,84.12,84.17,327630.0,82.3619,82.4792,82.1958,82.2447,327630.0
2023-10-31 15:30:00,84.22,84.32,84.05,84.14,1242950.0,82.2935,82.3912,82.1274,82.2154,1242950.0
2023-11-01 09:30:00,84.2,84.73,83.56,84.35,690780.0,82.274,82.7919,81.6486,82.4206,690780.0
2023-11-01 10:00:00,84.32,84.86,83.94,84.76,815050.0,82.3912,82.9189,82.0199,82.8212,815050.0
2023-11-01 10:30:00,84.85,84.9,84.26,84.43,678980.0,82.9091,82.958,82.3326,82.4987,678980.0
2023-11-01 11:00:00,84.45,84.58,84.08,84.23,278120.0,82.5183,82.6453,82.1567,82.3033,278120.0
2023-11-01 11:30:00,84.2,84.45,84.11,84.42,198820.0,82.274,82.5183,82.186,82.489,198820.0
2023-11-01 12:00:00,84.43,84.5,84.13,84.3,313010.0,82.4987,82.5671,82.2056,82.3717,313010.0
2023-11-01 12:30:00,84.37,84.38,84.02,84.23,267930.0,82.4401,82.4499,82.0981,82.3033,267930.0
2023-11-01 13:00:00,84.22,84.42,84.05,84.25,209710.0,82.2935,82.489,82.1274,82.3228,209710.0
2023-11-01 13:30:00,84.2,84.45,84.13,84.35,242480.0,82.274,82.5183,82.2056,82.4206,242480.0
2023-11-01 14:00:00,84.38,84.55,83.92,84.18,435620.0,82.4499,82.616,82.0004,82.2544,435620.0
2023-11-01 14:30:00,84.19,84.61,83.66,84.4,512600.0,82.2642,82.6746,81.7463,82.4694,512600.0
2023-11-01 15:00:00,84.52,85.16,84.52,85.08,681860.0,82.5867,83.212,82.5867,83.1339,681860.0
2023-11-01 15:30:00,85.09,85.38,85.02,85.29,1490830.0,83.1436,83.427,83.0752,83.3391,1490830.0
2023-11-02 09:30:00,86.2,87.04,86.1,86.53,1110960.0,84.2282,85.049,84.1305,84.5507,1110960.0
2023-11-02 10:00:00,86.49,86.89,86.0,86.81,423750.0,84.5116,84.9025,84.0328,84.8243,423750.0
2023-11-02 10:30:00,86.77,87.14,86.71,86.93,368650.0,84.7852,85.1467,84.7266,84.9415,368650.0
2023-11-02 11:00:00,86.95,87.18,86.84,86.88,382850.0,84.9611,85.1858,84.8536,84.8927,382850.0
2023-11-02 11:30:00,86.85,87.1,86.75,86.91,299710.0,84.8634,85.1076,84.7657,84.922,299710.0
2023-11-02 12:00:00,86.88,87.11,86.81,87.06,307660.0,84.8927,85.1174,84.8243,85.0686,307660.0
2023-11-02 12:30:00,87.1,87.28,87.01,87.22,296880.0,85.1076,85.2835,85.0197,85.2249,296880.0
2023-11-02 13:00:00,87.22,87.55,87.14,87.5,353530.0,85.2249,85.5474,85.1467,85.4985,353530.0
2023-11-02 13:30:00,87.52,87.77,87.49,87.73,471930.0,85.518,85.7623,85.4887,85.7232,471930.0
2023-11-02 14:00:00,87.75,87.92,87.68,87.82,372500.0,85.7428,85.9089,85.6744,85.8112,372500.0
2023-11-02 14:30:00,87.83,87.97,87.78,87.91,248710.0,85.821,85.9577,85.7721,85.8991,248710.0
2023-11-02 15:00:00,87.92,88.05,87.36,87.43,632910.0,85.9089,86.0359,85.3617,85.4301,632910.0
2023-11-02 15:30:00,87.42,87.61,86.99,87.13,1854520.0,85.4203,85.606,85.0002,85.137,1854520.0
2023-11-03 09:30:00,87.62,87.95,87.17,87.78,715320.0,85.6158,85.9382,85.176,85.7721,715320.0
2023-11-03 10:00:00,87.82,88.08,87.11,87.35,639650.0,85.8112,86.0652,85.1174,85.3519,639650.0
2023-11-03 10:30:00,87.43,87.73,87.2,87.55,700120.0,85.4301,85.7232,85.2054,85.5474,700120.0
2023-11-03 11:00:00,87.65,87.84,87.44,87.54,314900.0,85.6451,85.8307,85.4399,85.5376,314900.0
2023-11-03 11:30:00,87.59,88.04,87.55,87.92,637950.0,85.5864,86.0261,85.5474,85.9089,637950.0
2023-11-03 12:00:00,87.91,88.36,87.89,88.29,451790.0,85.8991,86.3388,85.8796,86.2704,451790.0
2023-11-03 12:30:00,88.31,88.48,88.21,88.36,402420.0,86.29,86.4561,86.1923,86.3388,402420.0
2023-11-03 13:00:00,88.34,88.4,87.99,88.0,266380.0,86.3193,86.3779,85.9773,85.9871,266380.0
2023-11-03 13:30:00,88.02,88.26,87.83,88.15,351620.0,86.0066,86.2411,85.821,86.1336,351620.0
2023-11-03 14:00:00,88.14,88.28,87.99,88.26,299520.0,86.1239,86.2607,85.9773,86.2411,299520.0
2023-11-03 14:30:00,88.29,88.43,88.12,88.38,392290.0,86.2704,86.4072,86.1043,86.3584,392290.0
2023-11-03 15:00:00,88.39,88.75,88.31,88.39,485250.0,86.3681,86.7199,86.29,86.3681,485250.0
2023-11-03 15:30:00,88.39,88.5,88.16,88.25,1110950.0,86.3681,86.4756,86.1434,86.2313,1110950.0
2023-11-06 09:30:00,88.23,88.59,87.54,87.95,910500.0,86.2118,86.5636,85.5376,85.9382,910500.0
2023-11-06 10:00:00,87.94,87.97,87.2,87.36,456840.0,85.9284,85.9577,85.2054,85.3617,456840.0
2023-11-06 10:30:00,87.31,87.82,87.31,87.77,187370.0,85.3128,85.8112,85.3128,85.7623,187370.0
2023-11-06 11:00:00,87.77,87.86,87.58,87.69,194110.0,85.7623,85.8503,85.5767,85.6842,194110.0
2023-11-06 11:30:00,87.64,87.7,87.4,87.6,193490.0,85.6353,85.6939,85.4008,85.5962,193490.0
2023-11-06 12:00:00,87.58,87.63,87.27,87.41,181340.0,85.5767,85.6255,85.2738,85.4106,181340.0
2023-11-06 12:30:00,87.37,87.71,87.37,87.71,216710.0,85.3715,85.7037,85.3715,85.7037,216710.0
2023-11-06 13:00:00,87.66,87.72,87.13,87.16,270960.0,85.6548,85.7135,85.137,85.1663,270960.0
2023-11-06 13:30:00,87.16,87.57,87.12,87.52,377010.0,85.1663,85.5669,85.1272,85.518,377010.0
2023-11-06 14:00:00,87.51,87.51,87.2,87.24,221880.0,85.5083,85.5083,85.2054,85.2444,221880.0
2023-11-06 14:30:00,87.26,87.6,87.25,87.57,126940.0,85.264,85.5962,85.2542,85.5669,126940.0
2023-11-06 15:00:00,87.63,87.75,87.54,87.71,186730.0,85.6255,85.7428,85.5376,85.7037,186730.0
2023-11-06 15:30:00,87.74,88.13,87.62,88.11,856570.0,85.733,86.1141,85.6158,86.0945,856570.0
2023-11-07 09:30:00,88.05,88.78,87.61,88.75,593000.0,86.0359,86.7492,85.606,86.7199,593000.0
2023-11-07 10:00:00,88.8,88.9,88.38,88.77,354260.0,86.7688,86.8665,86.3584,86.7394,354260.0
2023-11-07 10:30:00,88.81,89.71,88.81,89.63,572630.0,86.7785,87.6579,86.7785,87.5798,572630.0
2023-11-07 11:00:00,89.63,89.63,89.33,89.56,340550.0,87.5798,87.5798,87.2866,87.5114,340550.0
2023-11-07 11:30:00,89.49,89.74,89.32,89.36,339030.0,87.443,87.6873,87.2769,87.316,339030.0
2023-11-07 12:00:00,89.36,89.46,89.16,89.29,222570.0,87.316,87.4137,87.1205,87.2476,222570.0
2023-11-07 12:30:00,89.28,89.6,89.2,89.53,169770.0,87.2378,87.5505,87.1596,87.4821,169770.0
2023-11-07 13:00:00,89.56,89.85,89.51,89.78,261620.0,87.5114,87.7947,87.4625,87.7263,261620.0
2023-11-07 13:30:00,89.75,89.92,89.69,89.81,451040.0,87.697,87.8631,87.6384,87.7557,451040.0
2023-11-07 14:00:00,89.91,89.96,89.76,89.88,266880.0,87.8534,87.9022,87.7068,87.8241,266880.0
2023-11-07 14:30:00,89.88,89.99,89.73,89.83,224810.0,87.8241,87.9315,87.6775,87.7752,224810.0
2023-11-07 15:00:00,89.79,90.08,89.72,90.03,586160.0,87.7361,88.0195,87.6677,87.9706,586160.0
2023-11-07 15:30:00,90.05,90.18,89.71,89.81,1323790.0,87.9902,88.1172,87.6579,87.7557,1323790.0
2023-11-08 09:30:00,90.0,90.55,89.9,90.26,696810.0,87.9413,88.4787,87.8436,88.1954,696810.0
2023-11-08 10:00:00,90.37,90.49,89.9,90.18,637340.0,88.3028,88.4201,87.8436,88.1172,637340.0
2023-11-08 10:30:00,90.21,90.47,90.11,90.16,424020.0,88.1465,88.4006,88.0488,88.0977,424020.0
2023-11-08 11:00:00,90.21,90.44,90.18,90.43,318670.0,88.1465,88.3712,88.1172,88.3615,318670.0
2023-11-08 11:30:00,90.37,90.52,90.28,90.34,234810.0,88.3028,88.4494,88.2149,88.2735,234810.0
2023-11-08 12:00:00,90.3,90.38,89.9,90.23,378260.0,88.2345,88.3126,87.8436,88.1661,378260.0
2023-11-08 12:30:00,90.2,90.44,90.2,90.37,206400.0,88.1367,88.3712,88.1367,88.3028,206400.0
2023-11-08 13:00:00,90.4,90.52,90.35,90.5,176560.0,88.3322,88.4494,88.2833,88.4299,176560.0
2023-11-08 13:30:00,90.51,90.64,90.46,90.57,253970.0,88.4396,88.5667,88.3908,88.4983,253970.0
2023-11-08 14:00:00,90.57,90.95,90.55,90.85,298450.0,88.4983,88.8696,88.4787,88.7719,298450.0
2023-11-08 14:30:00,90.88,90.97,90.76,90.77,389270.0,88.8012,88.8891,88.6839,88.6937,389270.0
2023-11-08 15:00:00,90.8,91.16,90.75,91.15,444300.0,88.723,89.0748,88.6742,89.065,444300.0
2023-11-08 15:30:00,91.16,91.29,91.04,91.15,1329010.0,89.0748,89.2018,88.9575,89.065,1329010.0
2023-11-09 09:30:00,91.25,92.1,91.1,92.0,1079950.0,89.1627,89.9933,89.0162,89.8956,1079950.0
2023-11-09 10:00:00,92.08,92.42,91.88,92.15,746280.0,89.9737,90.306,89.7783,90.0421,746280.0
2023-11-09 10:30:00,92.21,92.27,91.71,92.05,431430.0,90.1008,90.1594,89.6122,89.9444,431430.0
2023-11-09 11:00:00,92.05,92.75,92.0,92.67,1215090.0,89.9444,90.6284,89.8956,90.5502,1215090.0
2023-11-09 11:30:00,92.67,92.98,92.46,92.89,811910.0,90.5502,90.8531,90.345,90.7652,811910.0
2023-11-09 12:00:00,92.89,92.89,92.63,92.75,526890.0,90.7652,90.7652,90.5112,90.6284,526890.0
2023-11-09 12:30:00,92.76,92.81,92.49,92.69,350870.0,90.6382,90.687,90.3744,90.5698,350870.0
2023-11-09 13:00:00,92.71,92.71,91.82,92.42,632980.0,90.5893,90.5893,89.7197,90.306,632980.0
2023-11-09 13:30:00,92.41,92.62,91.92,92.06,403480.0,90.2962,90.5014,89.8174,89.9542,403480.0
2023-11-09 14:00:00,91.97,92.08,91.61,91.96,385490.0,89.8663,89.9737,89.5145,89.8565,385490.0
2023-11-09 14:30:00,91.99,92.08,91.35,91.39,377770.0,89.8858,89.9737,89.2604,89.2995,377770.0
2023-11-09 15:00:00,91.36,91.55,91.11,91.43,608770.0,89.2702,89.4559,89.0259,89.3386,608770.0
2023-11-09 15:30:00,91.45,91.53,90.86,91.12,1521570.0,89.3581,89.4363,88.7816,89.0357,1521570.0
2023-11-10 09:30:00,92.17,93.47,91.82,93.12,2054020.0,90.0617,91.3319,89.7197,90.9899,2054020.0
2023-11-10 10:00:00,93.08,93.36,92.58,92.89,841220.0,90.9509,91.2245,90.4623,90.7652,841220.0
2023-11-10 10:30:00,92.82,93.27,92.79,93.22,782350.0,90.6968,91.1365,90.6675,91.0877,782350.0
2023-11-10 11:00:00,93.25,93.81,93.19,93.73,1205020.0,91.117,91.6642,91.0583,91.586,1205020.0
2023-11-10 11:30:00,93.74,94.06,93.51,94.03,643430.0,91.5958,91.9084,91.371,91.8791,643430.0
2023-11-10 12:00:00,94.06,94.64,94.02,94.56,777930.0,91.9084,92.4752,91.8694,92.397,777930.0
2023-11-10 12:30:00,94.55,95.23,94.51,94.83,1215890.0,92.3872,93.0517,92.3481,92.6608,1215890.0
2023-11-10 13:00:00,94.8,94.85,94.26,94.8,912630.0,92.6315,92.6804,92.1039,92.6315,912630.0
2023-11-10 13:30:00,94.8,95.32,94.75,95.27,1055690.0,92.6315,93.1396,92.5827,93.0908,1055690.0
2023-11-10 14:00:00,95.24,95.47,95.21,95.45,617380.0,93.0615,93.2862,93.0321,93.2666,617380.0
2023-11-10 14:30:00,95.47,95.77,95.36,95.68,1153960.0,93.2862,93.5793,93.1787,93.4914,1153960.0
2023-11-10 15:00:00,95.69,95.9,95.42,95.63,1395200.0,93.5012,93.7064,93.2373,93.4425,1395200.0
2023-11-10 15:30:00,95.61,95.86,95.5,95.8,2893310.0,93.423,93.6673,93.3155,93.6086,2893310.0
2023-11-13 09:30:00,95.06,95.2,94.05,94.31,1333620.0,92.8856,93.0224,91.8987,92.1527,1333620.0
2023-11-13 10:00:00,94.32,94.73,94.16,94.39,589720.0,92.1625,92.5631,92.0062,92.2309,589720.0
2023-11-13 10:30:00,94.41,94.52,94.05,94.35,507870.0,92.2504,92.3579,91.8987,92.1918,507870.0
2023-11-13 11:00:00,94.37,94.63,94.31,94.6,436370.0,92.2114,92.4654,92.1527,92.4361,436370.0
2023-11-13 11:30:00,94.6,94.72,94.49,94.65,603180.0,92.4361,92.5533,92.3286,92.4849,603180.0
2023-11-13 12:00:00,94.63,94.65,94.39,94.53,245630.0,92.4654,92.4849,92.2309,92.3677,245630.0
2023-11-13 12:30:00,94.58,94.76,94.47,94.68,311460.0,92.4165,92.5924,92.3091,92.5143,311460.0
2023-11-13 13:00:00,94.68,94.95,94.66,94.75,259690.0,92.5143,92.7781,92.4947,92.5827,259690.0
2023-11-13 13:30:00,94.7,95.11,94.7,94.93,259320.0,92.5338,92.9344,92.5338,92.7585,259320.0
2023-11-13 14:00:00,94.9,95.15,94.82,95.05,220160.0,92.7292,92.9735,92.6511,92.8758,220160.0
2023-11-13 14:30:00,95.08,95.24,94.92,94.97,212970.0,92.9051,93.0615,92.7488,92.7976,212970.0
2023-11-13 15:00:00,94.94,95.0,94.72,94.95,282770.0,92.7683,92.8269,92.5533,92.7781,282770.0
2023-11-13 15:30:00,94.95,94.98,94.62,94.67,1132830.0,92.7781,92.8074,92.4556,92.5045,1132830.0
2023-11-14 09:30:00,96.23,96.68,95.53,96.26,1476470.0,94.0288,94.4685,93.3448,94.0581,1476470.0
2023-11-14 10:00:00,96.26,96.9,96.17,96.8,591830.0,94.0581,94.6835,93.9702,94.5858,591830.0
2023-11-14 10:30:00,96.77,97.28,96.64,96.65,669320.0,94.5565,95.0548,94.4294,94.4392,669320.0
2023-11-14 11:00:00,96.69,96.71,96.38,96.58,575160.0,94.4783,94.4978,94.1754,94.3708,575160.0
2023-11-14 11:30:00,96.57,96.75,96.35,96.7,533140.0,94.361,94.5369,94.1461,94.4881,533140.0
2023-11-14 12:00:00,96.73,96.8,96.4,96.73,633160.0,94.5174,94.5858,94.1949,94.5174,633160.0
2023-11-14 12:30:00,96.73,97.04,96.73,97.01,385710.0,94.5174,94.8203,94.5174,94.791,385710.0
2023-11-14 13:00:00,96.99,97.19,96.8,97.11,528380.0,94.7714,94.9668,94.5858,94.8887,528380.0
2023-11-14 13:30:00,97.15,97.26,96.95,97.14,283140.0,94.9278,95.0352,94.7323,94.918,283140.0
2023-11-14 14:00:00,97.14,97.23,96.82,97.23,357980.0,94.918,95.0059,94.6053,95.0059,357980.0
2023-11-14 14:30:00,97.24,97.45,97.23,97.36,506560.0,95.0157,95.2209,95.0059,95.133,506560.0
2023-11-14 15:00:00,97.35,97.68,97.26,97.33,702380.0,95.1232,95.4456,95.0352,95.1036,702380.0
2023-11-14 15:30:00,97.33,97.41,97.14,97.4,1410060.0,95.1036,95.1818,94.918,95.172,1410060.0
2023-11-15 09:30:00,97.95,98.17,96.69,96.7,1316620.0,95.7095,95.9244,94.4783,94.4881,1316620.0
2023-11-15 10:00:00,96.79,97.81,96.7,97.5,643240.0,94.576,95.5727,94.4881,95.2698,643240.0
2023-11-15 10:30:00,97.65,97.97,97.45,97.79,361830.0,95.4163,95.729,95.2209,95.5531,361830.0
2023-11-15 11:00:00,97.76,97.85,97.54,97.72,198600.0,95.5238,95.6117,95.3088,95.4847,198600.0
2023-11-15 11:30:00,97.67,97.72,97.07,97.2,342640.0,95.4359,95.4847,94.8496,94.9766,342640.0
2023-11-15 12:00:00,97.29,97.31,97.05,97.3,244580.0,95.0646,95.0841,94.83,95.0743,244580.0
2023-11-15 12:30:00,97.31,97.48,97.18,97.3,245950.0,95.0841,95.2502,94.9571,95.0743,245950.0
2023-11-15 13:00:00,97.28,97.41,96.91,97.35,300480.0,95.0548,95.1818,94.6933,95.1232,300480.0
2023-11-15 13:30:00,97.35,97.65,97.35,97.56,196970.0,95.1232,95.4163,95.1232,95.3284,196970.0
2023-11-15 14:00:00,97.55,97.75,97.36,97.66,170760.0,95.3186,95.514,95.133,95.4261,170760.0
2023-11-15 14:30:00,97.72,97.81,97.51,97.54,195540.0,95.4847,95.5727,95.2795,95.3088,195540.0
2023-11-15 15:00:00,97.52,97.55,97.33,97.39,299410.0,95.2893,95.3186,95.1036,95.1623,299410.0
2023-11-15 15:30:00,97.38,97.62,97.32,97.59,875120.0,95.1525,95.387,95.0939,95.3577,875120.0
2023-11-16 09:30:00,96.4,96.87,95.3,96.6,1660060.0,94.1949,94.6542,93.1201,94.3903,1660060.0
2023-11-16 10:00:00,96.63,96.71,95.88,96.2,935870.0,94.4197,94.4978,93.6868,93.9995,935870.0
2023-11-16 10:30:00,96.22,96.23,95.34,95.67,929790.0,94.019,94.0288,93.1592,93.4816,929790.0
2023-11-16 11:00:00,95.72,95.78,95.2,95.31,785490.0,93.5305,93.5891,93.0224,93.1299,785490.0
2023-11-16 11:30:00,95.36,95.57,95.05,95.47,685330.0,93.1787,93.3839,92.8758,93.2862,685330.0
2023-11-16 12:00:00,95.5,95.96,95.27,95.91,583090.0,93.3155,93.765,93.0908,93.7161,583090.0
2023-11-16 12:30:00,95.95,96.11,95.69,95.73,632020.0,93.7552,93.9116,93.5012,93.5402,632020.0
2023-11-16 13:00:00,95.76,95.83,95.38,95.59,455480.0,93.5696,93.638,93.1982,93.4034,455480.0
2023-11-16 13:30:00,95.59,95.68,95.33,95.4,477000.0,93.4034,93.4914,93.1494,93.2178,477000.0
2023-11-16 14:00:00,95.46,95.72,95.4,95.54,342700.0,93.2764,93.5305,93.2178,93.3546,342700.0
2023-11-16 14:30:00,95.59,95.93,95.57,95.77,373190.0,93.4034,93.7357,93.3839,93.5793,373190.0
2023-11-16 15:00:00,95.77,95.94,95.65,95.76,476400.0,93.5793,93.7454,93.4621,93.5696,476400.0
2023-11-16 15:30:00,95.75,96.29,95.71,95.93,1493530.0,93.5598,94.0874,93.5207,93.7357,1493530.0
2023-11-17 09:30:00,95.62,96.66,95.1,96.45,1772680.0,93.4328,94.449,92.9247,94.2438,1772680.0
2023-11-17 10:00:00,96.46,96.71,96.14,96.51,460180.0,94.2535,94.4978,93.9409,94.3024,460180.0
2023-11-17 10:30:00,96.54,97.11,96.5,97.04,459360.0,94.3317,94.8887,94.2926,94.8203,459360.0
2023-11-17 11:00:00,97.05,97.58,96.86,97.55,545000.0,94.83,95.3479,94.6444,95.3186,545000.0
2023-11-17 11:30:00,97.56,97.7,97.46,97.65,373890.0,95.3284,95.4652,95.2307,95.4163,373890.0
2023-11-17 12:00:00,97.65,97.82,97.59,97.64,381570.0,95.4163,95.5824,95.3577,95.4066,381570.0
2023-11-17 12:30:00,97.73,97.88,97.69,97.84,391180.0,95.4945,95.6411,95.4554,95.602,391180.0
2023-11-17 13:00:00,97.87,98.17,97.86,98.01,416540.0,95.6313,95.9244,95.6215,95.7681,416540.0
2023-11-17 13:30:00,98.02,98.13,97.86,98.08,372220.0,95.7779,95.8853,95.6215,95.8365,372220.0
2023-11-17 14:00:00,98.09,98.39,97.84,97.98,619600.0,95.8463,96.1394,95.602,95.7388,619600.0
2023-11-17 14:30:00,97.96,98.14,97.87,98.04,502970.0,95.7192,95.8951,95.6313,95.7974,502970.0
2023-11-17 15:00:00,98.07,98.23,97.92,98.12,322950.0,95.8267,95.9831,95.6801,95.8756,322950.0
2023-11-17 15:30:00,98.14,98.14,97.53,97.77,1342360.0,95.8951,95.8951,95.2991,95.5336,1342360.0
2023-11-20 09:30:00,97.3,99.1,97.3,99.02,1216220.0,95.0743,96.8332,95.0743,96.755,1216220.0
2023-11-20 10:00:00,98.9,98.96,97.94,98.22,596630.0,96.6377,96.6964,95.6997,95.9733,596630.0
2023-11-20 10:30:00,98.26,98.35,97.97,98.33,282060.0,96.0124,96.1003,95.729,96.0808,282060.0
2023-11-20 11:00:00,98.35,98.69,98.33,98.58,398190.0,96.1003,96.4325,96.0808,96.3251,398190.0
2023-11-20 11:30:00,98.61,98.89,98.6,98.76,266690.0,96.3544,96.628,96.3446,96.5009,266690.0
2023-11-20 12:00:00,98.75,98.95,98.62,98.84,188860.0,96.4912,96.6866,96.3641,96.5791,188860.0
2023-11-20 12:30:00,98.8,98.88,98.69,98.84,115790.0,96.54,96.6182,96.4325,96.5791,115790.0
2023-11-20 13:00:00,98.85,99.49,98.8,99.42,348380.0,96.5889,97.2142,96.54,97.1458,348380.0
2023-11-20 13:30:00,99.42,99.66,99.3,99.62,259940.0,97.1458,97.3803,97.0286,97.3413,259940.0
2023-11-20 14:00:00,99.63,99.78,99.36,99.46,540260.0,97.351,97.4976,97.0872,97.1849,540260.0
2023-11-20 14:30:00,99.4,99.7,99.37,99.68,242450.0,97.1263,97.4194,97.097,97.3999,242450.0
2023-11-20 15:00:00,99.68,99.98,99.62,99.95,572980.0,97.3999,97.693,97.3413,97.6637,572980.0
2023-11-20 15:30:00,99.95,99.99,99.51,99.59,1371360.0,97.6637,97.7028,97.2338,97.3119,1371360.0
2023-11-21 09:30:00,97.5,98.7,97.16,98.41,4571420.0,95.2698,96.4423,94.9375,96.1589,4571420.0
2023-11-21 10:00:00,98.41,98.5,97.58,97.87,1723450.0,96.1589,96.2469,95.3479,95.6313,1723450.0
2023-11-21 10:30:00,97.83,98.39,97.67,98.3,1236710.0,95.5922,96.1394,95.4359,96.0515,1236710.0
2023-11-21 11:00:00,98.27,98.86,98.12,98.67,1172430.0,96.0221,96.5986,95.8756,96.413,1172430.0
2023-11-21 11:30:00,98.71,99.1,98.39,98.72,1530630.0,96.4521,96.8332,96.1394,96.4618,1530630.0
2023-11-21 12:00:00,98.75,98.75,98.44,98.72,754120.0,96.4912,96.4912,96.1883,96.4618,754120.0
2023-11-21 12:30:00,98.69,98.7,98.47,98.54,675740.0,96.4325,96.4423,96.2176,96.286,675740.0
2023-11-21 13:00:00,98.51,98.53,97.99,98.11,970130.0,96.2567,96.2762,95.7485,95.8658,970130.0
2023-11-21 13:30:00,98.14,98.46,98.09,98.35,695020.0,95.8951,96.2078,95.8463,96.1003,695020.0
2023-11-21 14:00:00,98.35,98.4,98.09,98.2,953280.0,96.1003,96.1492,95.8463,95.9537,953280.0
2023-11-21 14:30:00,98.17,98.54,98.09,98.44,1420660.0,95.9244,96.286,95.8463,96.1883,1420660.0
2023-11-21 15:00:00,98.47,98.59,98.11,98.46,941980.0,96.2176,96.3348,95.8658,96.2078,941980.0
2023-11-21 15:30:00,98.46,98.47,98.09,98.13,2666720.0,96.2078,96.2176,95.8463,95.8853,2666720.0
2023-11-22 09:30:00,98.26,98.8,97.26,97.6,4005950.0,96.0124,96.54,95.0352,95.3675,4005950.0
2023-11-22 10:00:00,97.52,98.25,97.15,98.14,973720.0,95.2893,96.0026,94.9278,95.8951,973720.0
2023-11-22 10:30:00,98.2,98.46,97.44,97.7,1126650.0,95.9537,96.2078,95.2111,95.4652,1126650.0
2023-11-22 11:00:00,97.65,97.84,97.56,97.78,611420.0,95.4163,95.602,95.3284,95.5434,611420.0
2023-11-22 11:30:00,97.78,98.02,97.71,97.98,675480.0,95.5434,95.7779,95.475,95.7388,675480.0
2023-11-22 12:00:00,97.97,98.0,97.74,97.96,737580.0,95.729,95.7583,95.5043,95.7192,737580.0
2023-11-22 12:30:00,97.93,97.99,97.66,97.88,1452300.0,95.6899,95.7485,95.4261,95.6411,1452300.0
2023-11-22 13:00:00,97.91,98.24,97.91,98.22,922120.0,95.6704,95.9928,95.6704,95.9733,922120.0
2023-11-22 13:30:00,98.22,98.24,97.86,97.92,574810.0,95.9733,95.9928,95.6215,95.6801,574810.0
2023-11-22 14:00:00,97.98,98.03,97.66,97.76,563230.0,95.7388,95.7876,95.4261,95.5238,563230.0
2023-11-22 14:30:00,97.72,97.75,97.25,97.5,964280.0,95.4847,95.514,95.0255,95.2698,964280.0
2023-11-22 15:00:00,97.5,97.54,97.36,97.45,650750.0,95.2698,95.3088,95.133,95.2209,650750.0
2023-11-22 15:30:00,97.47,97.47,97.1,97.21,1823150.0,95.2404,95.2404,94.8789,94.9864,1823150.0
2023-11-24 09:30:00,97.5,97.59,96.67,97.17,1243980.0,95.2698,95.3577,94.4587,94.9473,1243980.0
2023-11-24 10:00:00,97.14,97.2,96.98,97.06,560900.0,94.918,94.9766,94.7617,94.8398,560900.0
2023-11-24 10:30:00,97.04,97.12,96.89,96.95,601710.0,94.8203,94.8984,94.6737,94.7323,601710.0
2023-11-24 11:00:00,96.95,97.23,96.88,97.06,427430.0,94.7323,95.0059,94.6639,94.8398,427430.0
2023-11-24 11:30:00,97.15,97.25,97.05,97.1,472960.0,94.9278,95.0255,94.83,94.8789,472960.0
2023-11-24 12:00:00,97.17,97.21,96.95,97.01,589910.0,94.9473,94.9864,94.7323,94.791,589910.0
2023-11-24 12:30:00,96.97,97.99,96.93,97.88,3421220.0,94.7519,95.7485,94.7128,95.6411,3421220.0
2023-11-27 09:30:00,97.67,97.92,97.2,97.86,2097440.0,95.4359,95.6801,94.9766,95.6215,2097440.0
2023-11-27 10:00:00,97.86,98.1,97.73,97.87,934270.0,95.6215,95.856,95.4945,95.6313,934270.0
2023-11-27 10:30:00,97.87,98.04,97.76,97.91,927630.0,95.6313,95.7974,95.5238,95.6704,927630.0
2023-11-27 11:00:00,97.9,97.96,97.4,97.45,1091360.0,95.6606,95.7192,95.172,95.2209,1091360.0
2023-11-27 11:30:00,97.39,97.49,97.21,97.25,1026980.0,95.1623,95.26,94.9864,95.0255,1026980.0
2023-11-27 12:00:00,97.25,97.39,97.17,97.23,785300.0,95.0255,95.1623,94.9473,95.0059,785300.0
2023-11-27 12:30:00,97.2,97.26,97.01,97.17,769710.0,94.9766,95.0352,94.791,94.9473,769710.0
2023-11-27 13:00:00,97.18,97.42,97.02,97.05,651780.0,94.9571,95.1916,94.8007,94.83,651780.0
2023-11-27 13:30:00,97.02,97.07,96.81,96.84,590070.0,94.8007,94.8496,94.5955,94.6249,590070.0
2023-11-27 14:00:00,96.81,96.86,96.14,96.17,917960.0,94.5955,94.6444,93.9409,93.9702,917960.0
2023-11-27 14:30:00,96.22,96.38,95.76,95.95,1136660.0,94.019,94.1754,93.5696,93.7552,1136660.0
2023-11-27 15:00:00,95.94,96.04,95.82,95.92,927390.0,93.7454,93.8432,93.6282,93.7259,927390.0
2023-11-27 15:30:00,95.93,95.96,94.93,95.02,5360730.0,93.7357,93.765,92.7585,92.8465,5360730.0
2023-11-28 09:30:00,93.99,94.67,93.6,94.28,3319210.0,91.84,92.5045,91.459,92.1234,3319210.0
2023-11-28 10:00:00,94.27,94.54,93.94,94.36,1098720.0,92.1136,92.3775,91.7912,92.2016,1098720.0
2023-11-28 10:30:00,94.36,94.85,94.2,94.44,1525680.0,92.2016,92.6804,92.0452,92.2798,1525680.0
2023-11-28 11:00:00,94.44,94.8,94.28,94.71,775460.0,92.2798,92.6315,92.1234,92.5436,775460.0
2023-11-28 11:30:00,94.72,95.09,94.46,94.49,928470.0,92.5533,92.9149,92.2993,92.3286,928470.0
2023-11-28 12:00:00,94.51,94.58,94.02,94.12,1069370.0,92.3481,92.4165,91.8694,91.9671,1069370.0
2023-11-28 12:30:00,94.12,94.13,93.7,94.01,673390.0,91.9671,91.9768,91.5567,91.8596,673390.0
2023-11-28 13:00:00,93.98,94.03,93.42,93.6,692970.0,91.8303,91.8791,91.2831,91.459,692970.0
2023-11-28 13:30:00,93.62,94.03,93.58,93.72,788570.0,91.4785,91.8791,91.4394,91.5762,788570.0
2023-11-28 14:00:00,93.7,94.0,93.55,93.95,614980.0,91.5567,91.8498,91.4101,91.801,614980.0
2023-11-28 14:30:00,93.92,94.15,93.89,94.07,773890.0,91.7716,91.9964,91.7423,91.9182,773890.0
2023-11-28 15:00:00,94.07,94.11,93.83,94.03,957130.0,91.9182,91.9573,91.6837,91.8791,957130.0
2023-11-28 15:30:00,94.02,94.7,94.01,94.7,2835930.0,91.8694,92.5338,91.8596,92.5338,2835930.0
2023-11-29 09:30:00,94.83,95.94,94.51,95.48,2198100.0,92.6608,93.7454,92.3481,93.296,2198100.0
2023-11-29 10:00:00,95.51,95.65,94.63,95.06,1326790.0,93.3253,93.4621,92.4654,92.8856,1326790.0
2023-11-29 10:30:00,95.07,95.28,95.0,95.02,817940.0,92.8953,93.1005,92.8269,92.8465,817940.0
2023-11-29 11:00:00,94.99,94.99,94.17,94.28,698900.0,92.8172,92.8172,92.0159,92.1234,698900.0
2023-11-29 11:30:00,94.23,94.27,94.01,94.07,687190.0,92.0746,92.1136,91.8596,91.9182,687190.0
2023-11-29 12:00:00,94.09,94.83,93.96,94.76,874000.0,91.9378,92.6608,91.8107,92.5924,874000.0
2023-11-29 12:30:00,94.77,94.86,94.71,94.75,482190.0,92.6022,92.6901,92.5436,92.5827,482190.0
2023-11-29 13:00:00,94.8,94.85,94.6,94.78,343940.0,92.6315,92.6804,92.4361,92.612,343940.0
2023-11-29 13:30:00,94.77,94.8,94.44,94.49,375500.0,92.6022,92.6315,92.2798,92.3286,375500.0
2023-11-29 14:00:00,94.5,94.59,94.38,94.43,403690.0,92.3384,92.4263,92.2211,92.27,403690.0
2023-11-29 14:30:00,94.41,94.47,94.24,94.4,349710.0,92.2504,92.3091,92.0843,92.2407,349710.0
2023-11-29 15:00:00,94.41,94.44,94.0,94.02,498360.0,92.2504,92.2798,91.8498,91.8694,498360.0
2023-11-29 15:30:00,94.02,94.25,93.94,94.08,2403520.0,91.8694,92.0941,91.7912,91.928,2403520.0
2023-11-30 09:30:00,94.1,94.24,92.7,92.74,1687160.0,91.9475,92.0843,90.5796,90.6186,1687160.0
2023-11-30 10:00:00,92.78,93.0,92.38,92.64,1771840.0,90.6577,90.8727,90.2669,90.5209,1771840.0
2023-11-30 10:30:00,92.64,92.76,91.95,92.34,836570.0,90.5209,90.6382,89.8467,90.2278,836570.0
2023-11-30 11:00:00,92.36,92.41,91.84,92.06,1193920.0,90.2473,90.2962,89.7392,89.9542,1193920.0
2023-11-30 11:30:00,92.06,92.27,91.91,92.13,725530.0,89.9542,90.1594,89.8076,90.0226,725530.0
2023-11-30 12:00:00,92.11,92.58,91.99,92.39,795910.0,90.003,90.4623,89.8858,90.2766,795910.0
2023-11-30 12:30:00,92.36,92.73,92.23,92.59,426880.0,90.2473,90.6089,90.1203,90.4721,426880.0
2023-11-30 13:00:00,92.59,92.61,92.32,92.36,533380.0,90.4721,90.4916,90.2082,90.2473,533380.0
2023-11-30 13:30:00,92.38,92.42,92.05,92.24,552550.0,90.2669,90.306,89.9444,90.1301,552550.0
2023-11-30 14:00:00,92.24,92.41,92.18,92.19,745090.0,90.1301,90.2962,90.0714,90.0812,745090.0
2023-11-30 14:30:00,92.21,92.58,92.16,92.5,926260.0,90.1008,90.4623,90.0519,90.3841,926260.0
2023-11-30 15:00:00,92.49,92.5,92.12,92.28,778680.0,90.3744,90.3841,90.0128,90.1692,778680.0
2023-11-30 15:30:00,92.26,92.91,92.22,92.62,4566940.0,90.1496,90.7847,90.1105,90.5014,4566940.0
2023-12-01 09:30:00,92.25,92.63,90.8,92.12,2547900.0,90.1398,90.5112,88.723,90.0128,2547900.0
2023-12-01 10:00:00,92.13,92.56,92.03,92.36,766310.0,90.0226,90.4428,89.9249,90.2473,766310.0
2023-12-01 10:30:00,92.36,92.83,92.28,92.79,1116550.0,90.2473,90.7066,90.1692,90.6675,1116550.0
2023-12-01 11:00:00,92.76,93.25,92.63,93.07,936750.0,90.6382,91.117,90.5112,90.9411,936750.0
2023-12-01 11:30:00,93.05,93.34,92.95,93.06,784330.0,90.9215,91.2049,90.8238,90.9313,784330.0
2023-12-01 12:00:00,93.04,93.29,93.0,93.29,392150.0,90.9118,91.1561,90.8727,91.1561,392150.0
2023-12-01 12:30:00,93.23,93.39,93.13,93.16,583100.0,91.0974,91.2538,90.9997,91.029,583100.0
2023-12-01 13:00:00,93.14,93.17,92.95,92.98,754460.0,91.0095,91.0388,90.8238,90.8531,754460.0
2023-12-01 13:30:00,92.96,93.03,92.84,92.88,504200.0,90.8336,90.902,90.7163,90.7554,504200.0
2023-12-01 14:00:00,92.88,92.96,92.65,92.91,676540.0,90.7554,90.8336,90.5307,90.7847,676540.0
2023-12-01 14:30:00,92.9,93.01,92.76,92.92,388300.0,90.775,90.8825,90.6382,90.7945,388300.0
2023-12-01 15:00:00,92.94,93.07,92.82,93.05,656010.0,90.8141,90.9411,90.6968,90.9215,656010.0
2023-12-01 15:30:00,93.07,93.1,92.8,93.0,2578980.0,90.9411,90.9704,90.6773,90.8727,2578980.0
2023-12-04 09:30:00,92.06,92.53,91.64,92.53,1039680.0,89.9542,90.4134,89.5438,90.4134,1039680.0
2023-12-04 10:00:00,92.6,93.1,92.18,92.2,1006540.0,90.4818,90.9704,90.0714,90.091,1006540.0
2023-12-04 10:30:00,92.19,92.33,91.73,91.9,1129780.0,90.0812,90.218,89.6317,89.7979,1129780.0
2023-12-04 11:00:00,91.9,92.26,91.85,92.23,458750.0,89.7979,90.1496,89.749,90.1203,458750.0
2023-12-04 11:30:00,92.23,92.64,92.2,92.49,558140.0,90.1203,90.5209,90.091,90.3744,558140.0
2023-12-04 12:00:00,92.51,92.69,92.34,92.57,454090.0,90.3939,90.5698,90.2278,90.4525,454090.0
2023-12-04 12:30:00,92.58,92.98,92.56,92.92,263940.0,90.4623,90.8531,90.4428,90.7945,263940.0
2023-12-04 13:00:00,92.92,92.92,92.65,92.67,248440.0,90.7945,90.7945,90.5307,90.5502,248440.0
2023-12-04 13:30:00,92.65,92.87,92.64,92.64,318810.0,90.5307,90.7457,90.5209,90.5209,318810.0
2023-12-04 14:00:00,92.68,92.69,92.42,92.56,374840.0,90.56,90.5698,90.306,90.4428,374840.0
2023-12-04 14:30:00,92.56,92.66,92.34,92.4,326670.0,90.4428,90.5405,90.2278,90.2864,326670.0
2023-12-04 15:00:00,92.41,92.47,92.2,92.36,482170.0,90.2962,90.3548,90.091,90.2473,482170.0
2023-12-04 15:30:00,92.37,92.67,92.23,92.35,2499540.0,90.2571,90.5502,90.1203,90.2376,2499540.0
2023-12-05 09:30:00,91.16,91.6,90.9,91.26,2175420.0,89.0748,89.5047,88.8207,89.1725,2175420.0
2023-12-05 10:00:00,91.3,91.57,90.73,90.95,1681170.0,89.2116,89.4754,88.6546,88.8696,1681170.0
2023-12-05 10:30:00,90.97,91.55,90.9,91.44,1018740.0,88.8891,89.4559,88.8207,89.3484,1018740.0
2023-12-05 11:00:00,91.44,91.5,90.77,90.99,612900.0,89.3484,89.407,88.6937,88.9087,612900.0
2023-12-05 11:30:00,91.0,91.17,90.58,90.81,845630.0,88.9184,89.0846,88.508,88.7328,845630.0
2023-12-05 12:00:00,90.92,91.24,90.89,91.23,657740.0,88.8403,89.1529,88.811,89.1432,657740.0
2023-12-05 12:30:00,91.2,91.34,90.95,91.34,486460.0,89.1139,89.2507,88.8696,89.2507,486460.0
2023-12-05 13:00:00,91.35,91.59,91.27,91.48,615960.0,89.2604,89.4949,89.1823,89.3875,615960.0
2023-12-05 13:30:00,91.5,91.73,91.48,91.63,968150.0,89.407,89.6317,89.3875,89.534,968150.0
2023-12-05 14:00:00,91.66,91.72,91.5,91.67,782880.0,89.5633,89.622,89.407,89.5731,782880.0
2023-12-05 14:30:00,91.66,91.66,91.47,91.52,680890.0,89.5633,89.5633,89.3777,89.4265,680890.0
2023-12-05 15:00:00,91.53,91.56,91.46,91.48,557180.0,89.4363,89.4656,89.3679,89.3875,557180.0
2023-12-05 15:30:00,91.49,91.5,91.08,91.26,3698590.0,89.3972,89.407,88.9966,89.1725,3698590.0
2023-12-06 09:30:00,92.04,92.1,91.22,91.57,1261480.0,89.9346,89.9933,89.1334,89.4754,1261480.0
2023-12-06 10:00:00,91.59,91.59,90.98,91.02,1069130.0,89.4949,89.4949,88.8989,88.938,1069130.0
2023-12-06 10:30:00,91.02,91.21,90.95,91.03,593890.0,88.938,89.1236,88.8696,88.9478,593890.0
2023-12-06 11:00:00,91.03,91.05,90.6,90.67,572940.0,88.9478,88.9673,88.5276,88.596,572940.0
2023-12-06 11:30:00,90.66,90.68,90.34,90.66,843560.0,88.5862,88.6058,88.2735,88.5862,843560.0
2023-12-06 12:00:00,90.68,90.99,90.62,90.68,569060.0,88.6058,88.9087,88.5471,88.6058,569060.0
2023-12-06 12:30:00,90.69,90.74,90.5,90.54,388550.0,88.6155,88.6644,88.4299,88.469,388550.0
2023-12-06 13:00:00,90.52,90.75,90.4,90.66,503020.0,88.4494,88.6742,88.3322,88.5862,503020.0
2023-12-06 13:30:00,90.64,90.72,90.35,90.67,294940.0,88.5667,88.6448,88.2833,88.596,294940.0
2023-12-06 14:00:00,90.7,90.73,90.51,90.6,312000.0,88.6253,88.6546,88.4396,88.5276,312000.0
2023-12-06 14:30:00,90.6,90.74,90.57,90.57,379000.0,88.5276,88.6644,88.4983,88.4983,379000.0
2023-12-06 15:00:00,90.56,90.62,90.4,90.55,505060.0,88.4885,88.5471,88.3322,88.4787,505060.0
2023-12-06 15:30:00,90.54,90.64,90.31,90.35,1567920.0,88.469,88.5667,88.2442,88.2833,1567920.0
2023-12-07 09:30:00,90.67,91.63,90.36,90.84,1648920.0,88.596,89.534,88.2931,88.7621,1648920.0
2023-12-07 10:00:00,90.81,91.4,90.81,91.24,744180.0,88.7328,89.3093,88.7328,89.1529,744180.0
2023-12-07 10:30:00,91.23,91.42,91.02,91.03,891150.0,89.1432,89.3288,88.938,88.9478,891150.0
2023-12-07 11:00:00,91.04,91.08,90.61,90.77,793200.0,88.9575,88.9966,88.5374,88.6937,793200.0
2023-12-07 11:30:00,90.78,91.36,90.76,91.36,535010.0,88.7035,89.2702,88.6839,89.2702,535010.0
2023-12-07 12:00:00,91.37,91.66,91.24,91.66,995080.0,89.28,89.5633,89.1529,89.5633,995080.0
2023-12-07 12:30:00,91.63,91.93,91.62,91.89,541280.0,89.534,89.8272,89.5243,89.7881,541280.0
2023-12-07 13:00:00,91.87,91.93,91.64,91.79,770620.0,89.7685,89.8272,89.5438,89.6904,770620.0
2023-12-07 13:30:00,91.79,91.99,91.77,91.95,447520.0,89.6904,89.8858,89.6708,89.8467,447520.0
2023-12-07 14:00:00,91.95,92.41,91.93,92.39,894090.0,89.8467,90.2962,89.8272,90.2766,894090.0
2023-12-07 14:30:00,92.4,92.4,92.06,92.13,553770.0,90.2864,90.2864,89.9542,90.0226,553770.0
2023-12-07 15:00:00,92.1,92.38,91.98,91.98,854590.0,89.9933,90.2669,89.876,89.876,854590.0
2023-12-07 15:30:00,92.0,92.31,91.98,92.03,2775010.0,89.8956,90.1985,89.876,89.9249,2775010.0
2023-12-08 09:30:00,92.78,93.87,91.49,91.64,5769940.0,90.6577,91.7228,89.3972,89.5438,5769940.0
2023-12-08 10:00:00,91.68,93.0,91.55,92.91,3030490.0,89.5829,90.8727,89.4559,90.7847,3030490.0
2023-12-08 10:30:00,92.94,93.06,92.03,92.34,2274130.0,90.8141,90.9313,89.9249,90.2278,2274130.0
2023-12-08 11:00:00,92.35,92.4,91.34,91.51,1690440.0,90.2376,90.2864,89.2507,89.4168,1690440.0
2023-12-08 11:30:00,91.49,91.55,91.05,91.52,1371040.0,89.3972,89.4559,88.9673,89.4265,1371040.0
2023-12-08 12:00:00,91.52,92.2,91.4,92.08,1504210.0,89.4265,90.091,89.3093,89.9737,1504210.0
2023-12-08 12:30:00,92.05,92.53,91.87,92.53,994070.0,89.9444,90.4134,89.7685,90.4134,994070.0
2023-12-08 13:00:00,92.55,92.77,92.34,92.37,1197410.0,90.433,90.648,90.2278,90.2571,1197410.0
2023-12-08 13:30:00,92.37,92.67,92.22,92.48,637880.0,90.2571,90.5502,90.1105,90.3646,637880.0
2023-12-08 14:00:00,92.49,92.93,92.35,92.93,879490.0,90.3744,90.8043,90.2376,90.8043,879490.0
2023-12-08 14:30:00,92.93,93.48,92.92,93.42,1770220.0,90.8043,91.3417,90.7945,91.2831,1770220.0
2023-12-08 15:00:00,93.43,94.43,93.11,94.42,3416950.0,91.2929,92.27,90.9802,92.2602,3416950.0
2023-12-08 15:30:00,94.4,95.07,94.32,94.42,6825660.0,92.2407,92.8953,92.1625,92.2602,6825660.0
2023-12-11 09:30:00,95.7,99.53,95.61,99.43,8714930.0,93.5109,97.2533,93.423,97.1556,8714930.0
2023-12-11 10:00:00,99.45,100.2,99.17,99.25,5768290.0,97.1752,97.908,96.9016,96.9797,5768290.0
2023-12-11 10:30:00,99.24,101.0,99.1,100.67,3191870.0,96.97,98.6897,96.8332,98.3672,3191870.0
2023-12-11 11:00:00,100.66,101.38,100.61,101.02,3203770.0,98.3575,99.061,98.3086,98.7092,3203770.0
2023-12-11 11:30:00,101.04,101.67,100.91,101.36,2519770.0,98.7288,99.3444,98.6018,99.0415,2519770.0
2023-12-11 12:00:00,101.38,102.35,101.29,102.27,2753460.0,99.061,100.0088,98.9731,99.9306,2753460.0
2023-12-11 12:30:00,102.27,102.59,101.94,102.51,2436470.0,99.9306,100.2433,99.6082,100.1652,2436470.0
2023-12-11 13:00:00,102.52,102.98,102.42,102.92,1914680.0,100.1749,100.6244,100.0772,100.5658,1914680.0
2023-12-11 13:30:00,102.92,103.22,102.48,103.11,2402980.0,100.5658,100.8589,100.1358,100.7514,2402980.0
2023-12-11 14:00:00,103.1,103.64,103.05,103.46,2852370.0,100.7417,101.2693,100.6928,101.0934,2852370.0
2023-12-11 14:30:00,103.44,103.6,102.83,103.52,3114350.0,101.0739,101.2302,100.4778,101.1521,3114350.0
2023-12-11 15:00:00,103.55,103.95,103.13,103.41,3289760.0,101.1814,101.5722,100.771,101.0446,3289760.0
2023-12-11 15:30:00,103.41,103.73,102.63,102.95,5802220.0,101.0446,101.3572,100.2824,100.5951,5802220.0
2023-12-12 09:30:00,102.8,105.98,102.46,105.98,6690410.0,100.4485,103.5558,100.1163,103.5558,6690410.0
2023-12-12 10:00:00,105.93,106.2,104.6,104.99,5299730.0,103.5069,103.7707,102.2073,102.5884,5299730.0
2023-12-12 10:30:00,104.99,105.59,104.66,105.59,2832690.0,102.5884,103.1747,102.266,103.1747,2832690.0
2023-12-12 11:00:00,105.6,106.26,105.53,105.99,2965560.0,103.1845,103.8294,103.1161,103.5656,2965560.0
2023-12-12 11:30:00,106.0,106.59,105.87,106.0,2783430.0,103.5753,104.1518,103.4483,103.5753,2783430.0
2023-12-12 12:00:00,106.01,106.45,105.92,106.1,1829250.0,103.5851,104.015,103.4972,103.673,1829250.0
2023-12-12 12:30:00,106.12,106.68,105.83,106.08,1966190.0,103.6926,104.2398,103.4092,103.6535,1966190.0
2023-12-12 13:00:00,106.09,106.77,106.04,106.61,1231100.0,103.6633,104.3277,103.6144,104.1714,1231100.0
2023-12-12 13:30:00,106.57,107.17,106.31,107.11,1674690.0,104.1323,104.7186,103.8782,104.6599,1674690.0
2023-12-12 14:00:00,107.09,107.75,107.05,107.73,2191150.0,104.6404,105.2853,104.6013,105.2658,2191150.0
2023-12-12 14:30:00,107.73,107.94,107.53,107.82,2967060.0,105.2658,105.4709,105.0703,105.3537,2967060.0
2023-12-12 15:00:00,107.83,107.83,107.3,107.56,3244050.0,105.3635,105.3635,104.8456,105.0996,3244050.0
2023-12-12 15:30:00,107.58,107.63,107.1,107.2,5266380.0,105.1192,105.168,104.6502,104.7479,5266380.0
2023-12-13 09:30:00,106.8,109.55,106.25,108.78,7516460.0,104.357,107.0441,103.8196,106.2917,7516460.0
2023-12-13 10:00:00,108.72,109.98,108.2,109.08,4209870.0,106.2331,107.4643,105.725,106.5849,4209870.0
2023-12-13 10:30:00,109.1,109.65,108.51,108.67,2428290.0,106.6044,107.1418,106.0279,106.1842,2428290.0
2023-12-13 11:00:00,108.68,109.15,108.1,108.38,2052700.0,106.194,106.6533,105.6273,105.9009,2052700.0
2023-12-13 11:30:00,108.33,108.76,108.28,108.48,1210270.0,105.852,106.2722,105.8032,105.9986,1210270.0
2023-12-13 12:00:00,108.51,109.08,108.4,108.81,1219310.0,106.0279,106.5849,105.9204,106.321,1219310.0
2023-12-13 12:30:00,108.78,108.87,108.01,108.17,1197740.0,106.2917,106.3797,105.5393,105.6957,1197740.0
2023-12-13 13:00:00,108.16,108.22,107.38,107.81,1506680.0,105.6859,105.7445,104.9238,105.3439,1506680.0
2023-12-13 13:30:00,107.82,108.17,107.53,108.05,993850.0,105.3537,105.6957,105.0703,105.5784,993850.0
2023-12-13 14:00:00,108.2,109.14,108.07,108.53,2681530.0,105.725,106.6435,105.598,106.0475,2681530.0
2023-12-13 14:30:00,108.53,109.85,108.42,109.4,2511030.0,106.0475,107.3373,105.94,106.8976,2511030.0
2023-12-13 15:00:00,109.46,109.6,107.67,108.43,2473690.0,106.9562,107.093,105.2071,105.9497,2473690.0
2023-12-13 15:30:00,108.4,109.36,108.38,108.97,3611560.0,105.9204,106.8585,105.9009,106.4774,3611560.0
2023-12-14 09:30:00,109.22,111.85,109.03,111.85,5391880.0,106.7217,109.2915,106.536,109.2915,5391880.0
2023-12-14 10:00:00,111.86,111.95,110.33,110.88,4084390.0,109.3013,109.3892,107.8063,108.3437,4084390.0
2023-12-14 10:30:00,110.9,111.85,110.32,111.8,2208610.0,108.3632,109.2915,107.7965,109.2427,2208610.0
2023-12-14 11:00:00,111.8,111.85,111.05,111.51,1566410.0,109.2427,109.2915,108.5098,108.9593,1566410.0
2023-12-14 11:30:00,111.55,111.83,111.01,111.66,1328900.0,108.9984,109.272,108.4707,109.1059,1328900.0
2023-12-14 12:00:00,111.69,112.11,111.62,112.08,1390000.0,109.1352,109.5456,109.0668,109.5162,1390000.0
2023-12-14 12:30:00,112.1,112.15,111.23,111.28,1317420.0,109.5358,109.5846,108.6857,108.7345,1317420.0
2023-12-14 13:00:00,111.27,111.51,110.69,110.88,1415600.0,108.7248,108.9593,108.158,108.3437,1415600.0
2023-12-14 13:30:00,110.82,111.54,110.76,111.31,1237130.0,108.2851,108.9886,108.2264,108.7639,1237130.0
2023-12-14 14:00:00,111.35,111.85,111.35,111.59,1173710.0,108.8029,109.2915,108.8029,109.0375,1173710.0
2023-12-14 14:30:00,111.59,111.79,111.07,111.12,1508160.0,109.0375,109.2329,108.5294,108.5782,1508160.0
2023-12-14 15:00:00,111.12,111.39,110.92,110.97,1375490.0,108.5782,108.842,108.3828,108.4316,1375490.0
2023-12-14 15:30:00,111.01,111.21,110.51,110.55,3149550.0,108.4707,108.6661,107.9822,108.0212,3149550.0
2023-12-15 09:30:00,109.78,113.97,109.46,113.92,12323330.0,107.2689,111.363,106.9562,111.3142,12323330.0
2023-12-15 10:00:00,113.92,114.99,113.55,114.38,5365680.0,111.3142,112.3597,110.9526,111.7636,5365680.0
2023-12-15 10:30:00,114.4,114.56,113.56,114.0,2295360.0,111.7832,111.9395,110.9624,111.3923,2295360.0
2023-12-15 11:00:00,114.0,114.98,113.88,114.88,1620250.0,111.3923,112.3499,111.2751,112.2522,1620250.0
2023-12-15 11:30:00,114.89,114.9,114.14,114.16,1374760.0,112.262,112.2717,111.5291,111.5487,1374760.0
2023-12-15 12:00:00,114.16,114.16,112.94,113.25,1732330.0,111.5487,111.5487,110.3566,110.6595,1732330.0
2023-12-15 12:30:00,113.24,113.27,112.3,112.39,1096070.0,110.6497,110.679,109.7312,109.8192,1096070.0
2023-12-15 13:00:00,112.37,113.58,112.15,113.55,1858120.0,109.7996,110.9819,109.5846,110.9526,1858120.0
2023-12-15 13:30:00,113.52,113.7,112.19,112.36,1290360.0,110.9233,111.0992,109.6237,109.7898,1290360.0
2023-12-15 14:00:00,112.32,112.93,112.32,112.62,1087510.0,109.7508,110.3468,109.7508,110.0439,1087510.0
2023-12-15 14:30:00,112.58,113.46,112.58,113.12,1187850.0,110.0048,110.8647,110.0048,110.5325,1187850.0
2023-12-15 15:00:00,113.11,113.6,113.04,113.43,1611090.0,110.5227,111.0015,110.4543,110.8354,1611090.0
2023-12-15 15:30:00,113.42,113.6,112.88,112.95,3627910.0,110.8256,111.0015,110.2979,110.3663,3627910.0
2023-12-18 09:30:00,112.2,113.97,111.86,112.55,5851020.0,109.6335,111.363,109.3013,109.9755,5851020.0
2023-12-18 10:00:00,112.5,113.34,112.45,112.89,2062250.0,109.9266,110.7474,109.8778,110.3077,2062250.0
2023-12-18 10:30:00,112.91,113.1,112.33,113.08,1389050.0,110.3273,110.5129,109.7605,110.4934,1389050.0
2023-12-18 11:00:00,113.06,113.99,112.63,113.83,1649540.0,110.4738,111.3826,110.0537,111.2262,1649540.0
2023-12-18 11:30:00,113.87,114.74,113.87,114.37,1745710.0,111.2653,112.1154,111.2653,111.7539,1745710.0
2023-12-18 12:00:00,114.41,114.75,113.89,114.7,1685460.0,111.793,112.1252,111.2848,112.0763,1685460.0
2023-12-18 12:30:00,114.69,114.89,114.27,114.35,1542790.0,112.0665,112.262,111.6562,111.7343,1542790.0
2023-12-18 13:00:00,114.37,114.89,114.25,114.57,1096380.0,111.7539,112.262,111.6366,111.9493,1096380.0
2023-12-18 13:30:00,114.58,114.94,114.43,114.62,1084070.0,111.9591,112.3108,111.8125,111.9981,1084070.0
2023-12-18 14:00:00,114.62,114.94,114.5,114.69,965310.0,111.9981,112.3108,111.8809,112.0665,965310.0
2023-12-18 14:30:00,114.68,115.18,114.63,114.66,1318540.0,112.0568,112.5453,112.0079,112.0372,1318540.0
2023-12-18 15:00:00,114.65,114.97,114.54,114.83,1238740.0,112.0275,112.3401,111.92,112.2033,1238740.0
2023-12-18 15:30:00,114.83,114.97,114.4,114.7,2639860.0,112.2033,112.3401,111.7832,112.0763,2639860.0
2023-12-19 09:30:00,114.2,115.0,113.65,114.25,2708920.0,112.1018,112.8871,111.5619,112.1509,2708920.0
2023-12-19 10:00:00,114.29,114.41,113.69,114.18,1078230.0,112.1902,112.308,111.6012,112.0822,1078230.0
2023-12-19 10:30:00,114.17,114.29,113.48,113.81,1340130.0,112.0724,112.1902,111.3951,111.719,1340130.0
2023-12-19 11:00:00,113.85,114.19,113.52,113.88,899700.0,111.7583,112.092,111.4343,111.7877,899700.0
2023-12-19 11:30:00,113.87,114.38,113.78,114.1,714420.0,111.7779,112.2785,111.6896,112.0037,714420.0
2023-12-19 12:00:00,114.1,114.32,113.93,114.26,393490.0,112.0037,112.2196,111.8368,112.1607,393490.0
2023-12-19 12:30:00,114.25,114.9,114.16,114.8,939880.0,112.1509,112.789,112.0626,112.6908,939880.0
2023-12-19 13:00:00,114.8,114.86,114.48,114.68,597190.0,112.6908,112.7497,112.3767,112.573,597190.0
2023-12-19 13:30:00,114.68,114.94,114.54,114.87,533940.0,112.573,112.8282,112.4356,112.7595,533940.0
2023-12-19 14:00:00,114.9,115.05,114.58,114.68,441650.0,112.789,112.9362,112.4749,112.573,441650.0
2023-12-19 14:30:00,114.69,114.69,114.34,114.5,515120.0,112.5828,112.5828,112.2393,112.3963,515120.0
2023-12-19 15:00:00,114.51,114.54,114.15,114.3,708660.0,112.4061,112.4356,112.0528,112.2,708660.0
2023-12-19 15:30:00,114.3,114.3,113.25,113.98,2127950.0,112.2,112.2,111.1693,111.8859,2127950.0
2023-12-20 09:30:00,113.39,114.14,112.71,113.38,1688680.0,111.3067,112.0429,110.6392,111.2969,1688680.0
2023-12-20 10:00:00,113.34,113.79,113.19,113.66,862440.0,111.2576,111.6994,111.1104,111.5718,862440.0
2023-12-20 10:30:00,113.67,113.81,113.32,113.48,557670.0,111.5816,111.719,111.238,111.3951,557670.0
2023-12-20 11:00:00,113.45,113.6,113.0,113.15,650270.0,111.3656,111.5129,110.9239,111.0711,650270.0
2023-12-20 11:30:00,113.1,113.27,112.94,113.15,444360.0,111.022,111.1889,110.865,111.0711,444360.0
2023-12-20 12:00:00,113.17,113.25,112.98,113.16,308870.0,111.0908,111.1693,110.9042,111.0809,308870.0
2023-12-20 12:30:00,113.15,113.52,112.87,113.45,530690.0,111.0711,111.4343,110.7963,111.3656,530690.0
2023-12-20 13:00:00,113.43,113.45,113.0,113.06,288100.0,111.346,111.3656,110.9239,110.9828,288100.0
2023-12-20 13:30:00,113.09,113.21,112.57,112.73,488440.0,111.0122,111.13,110.5018,110.6588,488440.0
2023-12-20 14:00:00,112.68,112.8,112.32,112.34,341310.0,110.6098,110.7276,110.2564,110.276,341310.0
2023-12-20 14:30:00,112.35,112.51,111.29,111.5,1419660.0,110.2858,110.4429,109.2453,109.4514,1419660.0
2023-12-20 15:00:00,111.51,111.95,111.24,111.32,1729870.0,109.4613,109.8932,109.1962,109.2747,1729870.0
2023-12-20 15:30:00,111.35,111.51,110.93,110.98,2534200.0,109.3042,109.4613,108.8919,108.941,2534200.0
2023-12-21 09:30:00,113.27,113.54,112.22,112.41,2226650.0,111.1889,111.454,110.1582,110.3447,2226650.0
2023-12-21 10:00:00,112.44,113.14,112.14,112.54,1228690.0,110.3742,111.0613,110.0797,110.4723,1228690.0
2023-12-21 10:30:00,112.57,112.9,112.19,112.35,644560.0,110.5018,110.8257,110.1288,110.2858,644560.0
2023-12-21 11:00:00,112.41,112.58,112.16,112.42,520170.0,110.3447,110.5116,110.0993,110.3545,520170.0
2023-12-21 11:30:00,112.49,112.8,112.32,112.32,570890.0,110.4233,110.7276,110.2564,110.2564,570890.0
2023-12-21 12:00:00,112.34,112.37,111.96,112.05,553720.0,110.276,110.3055,109.903,109.9913,553720.0
2023-12-21 12:30:00,112.06,112.37,111.79,111.91,563610.0,110.0012,110.3055,109.7361,109.8539,563610.0
2023-12-21 13:00:00,111.87,112.19,111.6,112.0,429800.0,109.8146,110.1288,109.5496,109.9423,429800.0
2023-12-21 13:30:00,112.0,112.1,111.7,111.84,483680.0,109.9423,110.0404,109.6478,109.7852,483680.0
2023-12-21 14:00:00,111.82,111.91,111.5,111.68,619590.0,109.7656,109.8539,109.4514,109.6281,619590.0
2023-12-21 14:30:00,111.68,112.29,111.64,111.97,579780.0,109.6281,110.2269,109.5889,109.9128,579780.0
2023-12-21 15:00:00,111.97,112.58,111.79,112.55,690460.0,109.9128,110.5116,109.7361,110.4822,690460.0
2023-12-21 15:30:00,112.56,112.78,112.39,112.69,1574640.0,110.492,110.7079,110.3251,110.6196,1574640.0
2023-12-22 09:30:00,112.88,113.2,112.2,112.7,955580.0,110.8061,111.1202,110.1386,110.6294,955580.0
2023-12-22 10:00:00,112.73,112.99,112.6,112.67,591870.0,110.6588,110.9141,110.5312,110.5999,591870.0
2023-12-22 10:30:00,112.7,112.76,112.02,112.1,611910.0,110.6294,110.6883,109.9619,110.0404,611910.0
2023-12-22 11:00:00,112.1,112.48,111.94,112.36,633090.0,110.0404,110.4134,109.8834,110.2956,633090.0
2023-12-22 11:30:00,112.34,112.42,112.05,112.4,446780.0,110.276,110.3545,109.9913,110.3349,446780.0
2023-12-22 12:00:00,112.41,112.55,112.08,112.27,389230.0,110.3447,110.4822,110.0208,110.2073,389230.0
2023-12-22 12:30:00,112.23,112.28,112.1,112.28,465610.0,110.168,110.2171,110.0404,110.2171,465610.0
2023-12-22 13:00:00,112.25,112.3,112.08,112.08,429700.0,110.1877,110.2367,110.0208,110.0208,429700.0
2023-12-22 13:30:00,112.1,112.23,112.09,112.12,200430.0,110.0404,110.168,110.0306,110.0601,200430.0
2023-12-22 14:00:00,112.08,112.13,111.43,111.54,508970.0,110.0208,110.0699,109.3827,109.4907,508970.0
2023-12-22 14:30:00,111.49,112.11,111.35,112.11,431130.0,109.4416,110.0502,109.3042,110.0502,431130.0
2023-12-22 15:00:00,112.11,112.17,111.79,112.12,358510.0,110.0502,110.1091,109.7361,110.0601,358510.0
2023-12-22 15:30:00,112.16,112.23,111.85,112.17,992120.0,110.0993,110.168,109.795,110.1091,992120.0
2023-12-26 09:30:00,112.6,113.26,112.3,113.03,863300.0,110.5312,111.1791,110.2367,110.9533,863300.0
2023-12-26 10:00:00,113.01,113.01,112.42,112.56,472790.0,110.9337,110.9337,110.3545,110.492,472790.0
2023-12-26 10:30:00,112.56,112.81,112.42,112.8,482860.0,110.492,110.7374,110.3545,110.7276,482860.0
2023-12-26 11:00:00,112.84,112.85,112.59,112.72,404770.0,110.7668,110.7766,110.5214,110.649,404770.0
2023-12-26 11:30:00,112.77,112.9,112.67,112.79,281050.0,110.6981,110.8257,110.5999,110.7177,281050.0
2023-12-26 12:00:00,112.75,112.8,112.56,112.8,290240.0,110.6785,110.7276,110.492,110.7276,290240.0
2023-12-26 12:30:00,112.79,113.0,112.72,112.91,151660.0,110.7177,110.9239,110.649,110.8355,151660.0
2023-12-26 13:00:00,112.93,113.33,112.87,113.29,519210.0,110.8552,111.2478,110.7963,111.2086,519210.0
2023-12-26 13:30:00,113.27,113.31,113.03,113.1,290850.0,111.1889,111.2282,110.9533,111.022,290850.0
2023-12-26 14:00:00,113.1,113.21,113.02,113.04,288970.0,111.022,111.13,110.9435,110.9631,288970.0
2023-12-26 14:30:00,113.04,113.07,112.92,113.07,299520.0,110.9631,110.9926,110.8454,110.9926,299520.0
2023-12-26 15:00:00,113.13,113.54,113.08,113.46,648860.0,111.0515,111.454,111.0024,111.3754,648860.0
2023-12-26 15:30:00,113.46,113.55,113.1,113.19,1058030.0,111.3754,111.4638,111.022,111.1104,1058030.0
2023-12-27 09:30:00,113.49,113.96,113.24,113.72,695030.0,111.4049,111.8662,111.1595,111.6307,695030.0
2023-12-27 10:00:00,113.7,113.86,113.2,113.49,684470.0,111.611,111.7681,111.1202,111.4049,684470.0
2023-12-27 10:30:00,113.47,113.55,113.1,113.32,652950.0,111.3852,111.4638,111.022,111.238,652950.0
2023-12-27 11:00:00,113.33,113.38,113.04,113.14,427570.0,111.2478,111.2969,110.9631,111.0613,427570.0
2023-12-27 11:30:00,113.13,113.34,113.11,113.23,298840.0,111.0515,111.2576,111.0319,111.1497,298840.0
2023-12-27 12:00:00,113.27,113.3,113.02,113.08,288800.0,111.1889,111.2184,110.9435,111.0024,288800.0
2023-12-27 12:30:00,113.1,113.18,112.73,112.9,450790.0,111.022,111.1006,110.6588,110.8257,450790.0
2023-12-27 13:00:00,112.9,113.2,112.73,112.8,574970.0,110.8257,111.1202,110.6588,110.7276,574970.0
2023-12-27 13:30:00,112.8,112.92,112.64,112.64,451310.0,110.7276,110.8454,110.5705,110.5705,451310.0
2023-12-27 14:00:00,112.64,112.71,112.3,112.64,484690.0,110.5705,110.6392,110.2367,110.5705,484690.0
2023-12-27 14:30:00,112.64,112.67,112.42,112.52,372840.0,110.5705,110.5999,110.3545,110.4527,372840.0
2023-12-27 15:00:00,112.54,112.72,112.51,112.6,427920.0,110.4723,110.649,110.4429,110.5312,427920.0
2023-12-27 15:30:00,112.61,112.74,112.45,112.62,1339910.0,110.541,110.6687,110.384,110.5509,1339910.0
2023-12-28 09:30:00,113.17,113.22,112.07,112.42,1259820.0,111.0908,111.1398,110.011,110.3545,1259820.0
2023-12-28 10:00:00,112.42,112.54,112.14,112.28,563010.0,110.3545,110.4723,110.0797,110.2171,563010.0
2023-12-28 10:30:00,112.32,112.56,112.17,112.23,628780.0,110.2564,110.492,110.1091,110.168,628780.0
2023-12-28 11:00:00,112.22,112.25,112.01,112.13,328340.0,110.1582,110.1877,109.9521,110.0699,328340.0
2023-12-28 11:30:00,112.13,112.19,112.01,112.11,257750.0,110.0699,110.1288,109.9521,110.0502,257750.0
2023-12-28 12:00:00,112.08,112.25,112.04,112.23,455470.0,110.0208,110.1877,109.9815,110.168,455470.0
2023-12-28 12:30:00,112.25,112.31,112.08,112.18,539200.0,110.1877,110.2466,110.0208,110.1189,539200.0
2023-12-28 13:00:00,112.16,112.16,111.91,112.13,353050.0,110.0993,110.0993,109.8539,110.0699,353050.0
2023-12-28 13:30:00,112.13,112.4,112.12,112.32,392840.0,110.0699,110.3349,110.0601,110.2564,392840.0
2023-12-28 14:00:00,112.31,112.57,112.27,112.52,440200.0,110.2466,110.5018,110.2073,110.4527,440200.0
2023-12-28 14:30:00,112.52,112.69,112.47,112.6,270960.0,110.4527,110.6196,110.4036,110.5312,270960.0
2023-12-28 15:00:00,112.59,112.6,112.33,112.36,452040.0,110.5214,110.5312,110.2662,110.2956,452040.0
2023-12-28 15:30:00,112.42,112.49,112.15,112.19,2011720.0,110.3545,110.4233,110.0895,110.1288,2011720.0
2023-12-29 09:30:00,112.21,112.33,111.92,112.23,937550.0,110.1484,110.2662,109.8637,110.168,937550.0
2023-12-29 10:00:00,112.23,112.44,112.18,112.25,433630.0,110.168,110.3742,110.1189,110.1877,433630.0
2023-12-29 10:30:00,112.29,112.29,111.78,111.96,937670.0,110.2269,110.2269,109.7263,109.903,937670.0
2023-12-29 11:00:00,111.94,112.09,111.49,111.49,632970.0,109.8834,110.0306,109.4416,109.4416,632970.0
2023-12-29 11:30:00,111.47,111.87,111.47,111.75,424120.0,109.422,109.8146,109.422,109.6968,424120.0
2023-12-29 12:00:00,111.73,111.76,111.51,111.56,430530.0,109.6772,109.7067,109.4613,109.5103,430530.0
2023-12-29 12:30:00,111.6,111.88,111.6,111.83,297880.0,109.5496,109.8245,109.5496,109.7754,297880.0
2023-12-29 13:00:00,111.85,112.05,111.67,111.67,324060.0,109.795,109.9913,109.6183,109.6183,324060.0
2023-12-29 13:30:00,111.68,111.92,111.67,111.79,239470.0,109.6281,109.8637,109.6183,109.7361,239470.0
2023-12-29 14:00:00,111.79,111.95,111.74,111.87,336300.0,109.7361,109.8932,109.687,109.8146,336300.0
2023-12-29 14:30:00,111.87,112.0,111.79,111.98,312920.0,109.8146,109.9423,109.7361,109.9226,312920.0
2023-12-29 15:00:00,111.98,112.07,111.78,111.79,540950.0,109.9226,110.011,109.7263,109.7361,540950.0
2023-12-29 15:30:00,111.78,111.8,111.51,111.69,1656310.0,109.7263,109.7459,109.4613,109.638,1656310.0
2024-01-02 09:30:00,109.21,110.2,108.83,109.83,1862640.0,107.2035,108.1753,106.8305,107.8121,1862640.0
2024-01-02 10:00:00,109.79,110.05,109.49,109.66,884160.0,107.7729,108.0281,107.4784,107.6452,884160.0
2024-01-02 10:30:00,109.57,109.75,109.23,109.36,850700.0,107.5569,107.7336,107.2231,107.3508,850700.0
2024-01-02 11:00:00,109.37,109.84,109.37,109.54,491530.0,107.3606,107.8219,107.3606,107.5275,491530.0
2024-01-02 11:30:00,109.58,109.9,109.4,109.71,652460.0,107.5667,107.8808,107.39,107.6943,652460.0
2024-01-02 12:00:00,109.75,109.83,109.36,109.36,367760.0,107.7336,107.8121,107.3508,107.3508,367760.0
2024-01-02 12:30:00,109.39,109.57,108.8,108.84,640320.0,107.3802,107.5569,106.801,106.8403,640320.0
2024-01-02 13:00:00,108.84,109.11,108.73,109.09,631840.0,106.8403,107.1054,106.7323,107.0857,631840.0
2024-01-02 13:30:00,109.14,109.16,108.5,108.61,551750.0,107.1348,107.1544,106.5066,106.6145,551750.0
2024-01-02 14:00:00,108.59,108.75,108.33,108.7,632520.0,106.5949,106.752,106.3397,106.7029,632520.0
2024-01-02 14:30:00,108.7,108.75,108.23,108.23,408530.0,106.7029,106.752,106.2415,106.2415,408530.0
2024-01-02 15:00:00,108.29,108.36,107.96,108.13,1059750.0,106.3004,106.3691,105.9765,106.1434,1059750.0
2024-01-02 15:30:00,108.11,108.65,107.71,108.61,2089850.0,106.1237,106.6538,105.7311,106.6145,2089850.0
2024-01-03 09:30:00,107.08,107.5,106.46,107.14,2217080.0,105.1126,105.5249,104.504,105.1715,2217080.0
2024-01-03 10:00:00,107.07,107.4,106.46,106.78,1257560.0,105.1028,105.4268,104.504,104.8182,1257560.0
2024-01-03 10:30:00,106.76,106.9,106.37,106.71,1061390.0,104.7985,104.936,104.4157,104.7494,1061390.0
2024-01-03 11:00:00,106.76,107.0,106.44,106.54,675460.0,104.7985,105.0341,104.4844,104.5826,675460.0
2024-01-03 11:30:00,106.54,106.73,106.07,106.13,866190.0,104.5826,104.7691,104.1212,104.1801,866190.0
2024-01-03 12:00:00,106.11,106.21,105.88,106.18,748880.0,104.1605,104.2586,103.9347,104.2292,748880.0
2024-01-03 12:30:00,106.21,106.35,105.96,106.22,466210.0,104.2586,104.3961,104.0132,104.2684,466210.0
2024-01-03 13:00:00,106.19,106.4,105.9,105.97,541450.0,104.239,104.4451,103.9543,104.023,541450.0
2024-01-03 13:30:00,105.96,106.04,105.75,105.91,404200.0,104.0132,104.0918,103.8071,103.9641,404200.0
2024-01-03 14:00:00,105.92,106.14,105.53,106.13,875240.0,103.974,104.1899,103.5911,104.1801,875240.0
2024-01-03 14:30:00,106.09,106.35,105.81,105.91,654500.0,104.1408,104.3961,103.866,103.9641,654500.0
2024-01-03 15:00:00,105.98,106.04,105.7,105.88,497060.0,104.0329,104.0918,103.758,103.9347,497060.0
2024-01-03 15:30:00,105.91,106.2,105.68,105.86,1697950.0,103.9641,104.2488,103.7384,103.9151,1697950.0
2024-01-04 09:30:00,105.69,106.48,105.6,106.0,1107600.0,103.7482,104.5237,103.6598,104.0525,1107600.0
2024-01-04 10:00:00,105.95,106.89,105.82,106.53,742170.0,104.0034,104.9261,103.8758,104.5728,742170.0
2024-01-04 10:30:00,106.58,106.66,106.3,106.35,548580.0,104.6218,104.7004,104.347,104.3961,548580.0
2024-01-04 11:00:00,106.36,106.95,106.36,106.75,771300.0,104.4059,104.985,104.4059,104.7887,771300.0
2024-01-04 11:30:00,106.65,106.72,106.15,106.29,289690.0,104.6905,104.7593,104.1997,104.3372,289690.0
2024-01-04 12:00:00,106.28,106.34,105.92,106.11,345910.0,104.3273,104.3862,103.974,104.1605,345910.0
2024-01-04 12:30:00,106.13,106.13,105.66,105.77,341160.0,104.1801,104.1801,103.7187,103.8267,341160.0
2024-01-04 13:00:00,105.75,105.8,105.59,105.66,219320.0,103.8071,103.8562,103.65,103.7187,219320.0
2024-01-04 13:30:00,105.66,105.71,105.39,105.42,484590.0,103.7187,103.7678,103.4537,103.4831,484590.0
2024-01-04 14:00:00,105.39,105.48,105.12,105.12,712450.0,103.4537,103.542,103.1887,103.1887,712450.0
2024-01-04 14:30:00,105.13,105.25,105.01,105.05,524910.0,103.1985,103.3163,103.0807,103.1199,524910.0
2024-01-04 15:00:00,105.09,105.5,105.05,105.22,632920.0,103.1592,103.5617,103.1199,103.2868,632920.0
2024-01-04 15:30:00,105.24,105.3,104.74,104.84,1711460.0,103.3065,103.3654,102.8156,102.9138,1711460.0
2024-01-05 09:30:00,105.16,105.16,104.28,104.63,922300.0,103.2279,103.2279,102.3641,102.7077,922300.0
2024-01-05 10:00:00,104.73,105.55,104.73,105.18,1230670.0,102.8058,103.6108,102.8058,103.2476,1230670.0
2024-01-05 10:30:00,105.18,105.41,104.97,105.32,718570.0,103.2476,103.4733,103.0414,103.385,718570.0
2024-01-05 11:00:00,105.33,105.45,105.05,105.06,548040.0,103.3948,103.5126,103.1199,103.1298,548040.0
2024-01-05 11:30:00,105.07,105.22,105.0,105.07,276850.0,103.1396,103.2868,103.0709,103.1396,276850.0
2024-01-05 12:00:00,105.11,105.14,104.68,104.69,269260.0,103.1788,103.2083,102.7567,102.7666,269260.0
2024-01-05 12:30:00,104.68,104.86,104.57,104.65,185210.0,102.7567,102.9334,102.6488,102.7273,185210.0
2024-01-05 13:00:00,104.68,104.7,104.43,104.7,267650.0,102.7567,102.7764,102.5113,102.7764,267650.0
2024-01-05 13:30:00,104.72,105.13,104.64,104.71,1051960.0,102.796,103.1985,102.7175,102.7862,1051960.0
2024-01-05 14:00:00,104.79,104.98,104.7,104.81,341740.0,102.8647,103.0512,102.7764,102.8844,341740.0
2024-01-05 14:30:00,104.83,104.91,104.35,104.36,165390.0,102.904,102.9825,102.4328,102.4426,165390.0
2024-01-05 15:00:00,104.41,104.49,104.15,104.28,511790.0,102.4917,102.5702,102.2365,102.3641,511790.0
2024-01-05 15:30:00,104.22,105.05,104.17,104.93,1893480.0,102.3052,103.1199,102.2561,103.0022,1893480.0
2024-01-08 09:30:00,105.68,107.59,105.2,107.46,1694030.0,103.7384,105.6133,103.2672,105.4857,1694030.0
2024-01-08 10:00:00,107.43,107.62,107.09,107.5,986200.0,105.4562,105.6427,105.1225,105.5249,986200.0
2024-01-08 10:30:00,107.5,107.8,107.1,107.18,907740.0,105.5249,105.8194,105.1323,105.2108,907740.0
2024-01-08 11:00:00,107.17,107.28,106.63,106.77,464160.0,105.201,105.309,104.6709,104.8083,464160.0
2024-01-08 11:30:00,106.77,107.06,106.54,107.06,465740.0,104.8083,105.093,104.5826,105.093,465740.0
2024-01-08 12:00:00,107.11,107.19,106.75,106.9,473840.0,105.1421,105.2206,104.7887,104.936,473840.0
2024-01-08 12:30:00,106.94,107.16,106.84,107.07,300630.0,104.9752,105.1912,104.8771,105.1028,300630.0
2024-01-08 13:00:00,107.09,107.43,106.98,107.35,496430.0,105.1225,105.4562,105.0145,105.3777,496430.0
2024-01-08 13:30:00,107.37,107.45,107.14,107.36,646490.0,105.3973,105.4759,105.1715,105.3875,646490.0
2024-01-08 14:00:00,107.38,107.77,107.33,107.43,587210.0,105.4071,105.79,105.3581,105.4562,587210.0
2024-01-08 14:30:00,107.47,107.62,107.42,107.48,445500.0,105.4955,105.6427,105.4464,105.5053,445500.0
2024-01-08 15:00:00,107.51,107.56,107.23,107.34,899560.0,105.5347,105.5838,105.2599,105.3679,899560.0
2024-01-08 15:30:00,107.34,107.58,107.29,107.5,2298450.0,105.3679,105.6035,105.3188,105.5249,2298450.0
2024-01-09 09:30:00,106.56,107.48,106.47,107.24,1206420.0,104.6022,105.5053,104.5139,105.2697,1206420.0
2024-01-09 10:00:00,107.31,107.8,106.97,107.17,716860.0,105.3384,105.8194,105.0047,105.201,716860.0
2024-01-09 10:30:00,107.1,107.24,106.5,106.67,427480.0,105.1323,105.2697,104.5433,104.7102,427480.0
2024-01-09 11:00:00,106.68,107.29,106.67,107.25,266310.0,104.72,105.3188,104.7102,105.2795,266310.0
2024-01-09 11:30:00,107.28,107.96,107.03,107.96,481300.0,105.309,105.9765,105.0636,105.9765,481300.0
2024-01-09 12:00:00,107.98,107.99,107.67,107.83,527950.0,105.9961,106.0059,105.6918,105.8489,527950.0
2024-01-09 12:30:00,107.85,108.69,107.68,108.66,811930.0,105.8685,106.6931,105.7016,106.6636,811930.0
2024-01-09 13:00:00,108.67,108.86,108.38,108.38,682410.0,106.6734,106.8599,106.3888,106.3888,682410.0
2024-01-09 13:30:00,108.36,108.55,108.05,108.29,634760.0,106.3691,106.5556,106.0648,106.3004,634760.0
2024-01-09 14:00:00,108.3,108.57,107.95,108.1,543640.0,106.3102,106.5753,105.9667,106.1139,543640.0
2024-01-09 14:30:00,108.09,108.17,107.93,107.98,498110.0,106.1041,106.1826,105.947,105.9961,498110.0
2024-01-09 15:00:00,107.96,108.39,107.91,108.17,345260.0,105.9765,106.3986,105.9274,106.1826,345260.0
2024-01-09 15:30:00,108.22,108.38,107.7,108.33,1442350.0,106.2317,106.3888,105.7213,106.3397,1442350.0
2024-01-10 09:30:00,108.04,108.3,106.26,106.55,1531010.0,106.055,106.3102,104.3077,104.5924,1531010.0
2024-01-10 10:00:00,106.58,107.5,106.4,107.46,724450.0,104.6218,105.5249,104.4451,105.4857,724450.0
2024-01-10 10:30:00,107.53,108.0,107.4,107.75,400230.0,105.5544,106.0157,105.4268,105.7703,400230.0
2024-01-10 11:00:00,107.8,107.8,107.2,107.29,492870.0,105.8194,105.8194,105.2304,105.3188,492870.0
2024-01-10 11:30:00,107.29,107.4,107.11,107.36,297390.0,105.3188,105.4268,105.1421,105.3875,297390.0
2024-01-10 12:00:00,107.41,107.5,107.3,107.44,190660.0,105.4366,105.5249,105.3286,105.466,190660.0
2024-01-10 12:30:00,107.4,107.77,107.4,107.68,249250.0,105.4268,105.79,105.4268,105.7016,249250.0
2024-01-10 13:00:00,107.7,107.84,107.49,107.69,192220.0,105.7213,105.8587,105.5151,105.7114,192220.0
2024-01-10 13:30:00,107.74,108.01,107.7,107.94,193250.0,105.7605,106.0256,105.7213,105.9568,193250.0
2024-01-10 14:00:00,107.91,108.15,107.87,107.87,310410.0,105.9274,106.163,105.8881,105.8881,310410.0
2024-01-10 14:30:00,107.94,108.12,107.76,108.1,244300.0,105.9568,106.1335,105.7802,106.1139,244300.0
2024-01-10 15:00:00,108.09,108.17,107.79,107.92,348090.0,106.1041,106.1826,105.8096,105.9372,348090.0
2024-01-10 15:30:00,107.9,108.14,107.6,108.06,1042610.0,105.9176,106.1532,105.6231,106.0746,1042610.0
2024-01-11 09:30:00,108.43,109.75,108.25,108.71,1431760.0,106.4378,107.7336,106.2612,106.7127,1431760.0
2024-01-11 10:00:00,108.73,108.73,107.45,108.44,733940.0,106.7323,106.7323,105.4759,106.4477,733940.0
2024-01-11 10:30:00,108.44,108.78,107.93,108.1,367060.0,106.4477,106.7814,105.947,106.1139,367060.0
2024-01-11 11:00:00,108.18,108.19,107.52,108.02,444540.0,106.1924,106.2023,105.5446,106.0354,444540.0
2024-01-11 11:30:00,107.97,108.08,107.54,107.94,444250.0,105.9863,106.0943,105.5642,105.9568,444250.0
2024-01-11 12:00:00,107.94,108.2,107.8,107.93,423240.0,105.9568,106.2121,105.8194,105.947,423240.0
2024-01-11 12:30:00,107.93,108.43,107.82,108.3,409150.0,105.947,106.4378,105.8391,106.3102,409150.0
2024-01-11 13:00:00,108.3,108.7,108.27,108.58,327010.0,106.3102,106.7029,106.2808,106.5851,327010.0
2024-01-11 13:30:00,108.63,109.01,108.6,108.95,263310.0,106.6342,107.0072,106.6047,106.9483,263310.0
2024-01-11 14:00:00,109.0,109.25,108.86,109.25,470240.0,106.9974,107.2428,106.8599,107.2428,470240.0
2024-01-11 14:30:00,109.27,109.87,109.12,109.62,679590.0,107.2624,107.8514,107.1152,107.606,679590.0
2024-01-11 15:00:00,109.65,109.82,109.25,109.63,549330.0,107.6354,107.8023,107.2428,107.6158,549330.0
2024-01-11 15:30:00,109.66,110.13,109.54,110.03,2703420.0,107.6452,108.1066,107.5275,108.0084,2703420.0
2024-01-12 09:30:00,111.04,111.57,110.29,110.51,2813840.0,108.9999,109.5202,108.2637,108.4796,2813840.0
2024-01-12 10:00:00,110.59,111.1,110.27,110.98,1306530.0,108.5582,109.0588,108.244,108.941,1306530.0
2024-01-12 10:30:00,110.94,111.07,110.0,110.3,1415260.0,108.9017,109.0293,107.979,108.2735,1415260.0
2024-01-12 11:00:00,110.33,110.83,110.14,110.56,538760.0,108.3029,108.7938,108.1164,108.5287,538760.0
2024-01-12 11:30:00,110.5,110.63,110.01,110.18,569770.0,108.4698,108.5974,107.9888,108.1557,569770.0
2024-01-12 12:00:00,110.19,110.63,110.1,110.6,499790.0,108.1655,108.5974,108.0772,108.568,499790.0
2024-01-12 12:30:00,110.66,110.83,110.56,110.8,555120.0,108.6269,108.7938,108.5287,108.7643,555120.0
2024-01-12 13:00:00,110.81,110.92,110.71,110.78,344140.0,108.7741,108.8821,108.676,108.7447,344140.0
2024-01-12 13:30:00,110.8,110.88,110.62,110.78,215750.0,108.7643,108.8428,108.5876,108.7447,215750.0
2024-01-12 14:00:00,110.77,110.89,110.61,110.67,353330.0,108.7349,108.8526,108.5778,108.6367,353330.0
2024-01-12 14:30:00,110.66,110.72,110.43,110.52,467870.0,108.6269,108.6858,108.4011,108.4894,467870.0
2024-01-12 15:00:00,110.52,110.6,110.3,110.54,426180.0,108.4894,108.568,108.2735,108.5091,426180.0
2024-01-12 15:30:00,110.51,110.8,110.45,110.8,1419040.0,108.4796,108.7643,108.4207,108.7643,1419040.0
2024-01-16 09:30:00,111.23,112.05,109.86,110.46,1232220.0,109.1864,109.9913,107.8416,108.4305,1232220.0
2024-01-16 10:00:00,110.42,111.79,110.37,111.68,934620.0,108.3913,109.7361,108.3422,109.6281,934620.0
2024-01-16 10:30:00,111.67,112.63,111.58,112.32,1430630.0,109.6183,110.5607,109.53,110.2564,1430630.0
2024-01-16 11:00:00,112.36,112.36,111.4,112.17,682550.0,110.2956,110.2956,109.3533,110.1091,682550.0
2024-01-16 11:30:00,112.21,112.27,111.49,111.57,444870.0,110.1484,110.2073,109.4416,109.5202,444870.0
2024-01-16 12:00:00,111.52,111.68,111.04,111.05,558600.0,109.4711,109.6281,108.9999,109.0097,558600.0
2024-01-16 12:30:00,111.08,111.4,110.98,111.16,550220.0,109.0392,109.3533,108.941,109.1177,550220.0
2024-01-16 13:00:00,111.15,111.64,111.11,111.43,583430.0,109.1079,109.5889,109.0686,109.3827,583430.0
2024-01-16 13:30:00,111.51,111.6,110.8,110.96,399580.0,109.4613,109.5496,108.7643,108.9214,399580.0
2024-01-16 14:00:00,110.93,111.03,110.49,110.76,306240.0,108.8919,108.9901,108.46,108.725,306240.0
2024-01-16 14:30:00,110.77,111.16,110.59,111.14,401530.0,108.7349,109.1177,108.5582,109.0981,401530.0
2024-01-16 15:00:00,111.19,111.4,111.05,111.23,571700.0,109.1471,109.3533,109.0097,109.1864,571700.0
2024-01-16 15:30:00,111.23,111.59,111.07,111.53,1066630.0,109.1864,109.5398,109.0293,109.4809,1066630.0
2024-01-17 09:30:00,110.63,111.31,109.13,109.35,1155320.0,108.5974,109.2649,107.125,107.3409,1155320.0
2024-01-17 10:00:00,109.3,109.8,109.02,109.6,854090.0,107.2919,107.7827,107.017,107.5863,854090.0
2024-01-17 10:30:00,109.6,109.8,109.39,109.41,461830.0,107.5863,107.7827,107.3802,107.3998,461830.0
2024-01-17 11:00:00,109.57,110.33,109.52,110.15,419760.0,107.5569,108.3029,107.5078,108.1262,419760.0
2024-01-17 11:30:00,110.13,110.22,109.89,109.89,278390.0,108.1066,108.195,107.871,107.871,278390.0
2024-01-17 12:00:00,109.9,110.1,109.65,109.8,244560.0,107.8808,108.0772,107.6354,107.7827,244560.0
2024-01-17 12:30:00,109.78,110.1,109.7,110.0,158150.0,107.763,108.0772,107.6845,107.979,158150.0
2024-01-17 13:00:00,110.1,110.12,109.71,109.78,513380.0,108.0772,108.0968,107.6943,107.763,513380.0
2024-01-17 13:30:00,109.83,109.9,109.55,109.74,450960.0,107.8121,107.8808,107.5373,107.7238,450960.0
2024-01-17 14:00:00,109.74,110.05,109.46,109.92,523200.0,107.7238,108.0281,107.4489,107.9005,523200.0
2024-01-17 14:30:00,109.93,110.24,109.87,109.94,421040.0,107.9103,108.2146,107.8514,107.9201,421040.0
2024-01-17 15:00:00,109.95,109.97,109.55,109.71,528190.0,107.9299,107.9496,107.5373,107.6943,528190.0
2024-01-17 15:30:00,109.68,110.55,109.63,110.37,1139130.0,107.6649,108.5189,107.6158,108.3422,1139130.0
2024-01-18 09:30:00,112.49,113.83,112.19,113.17,2935010.0,110.4233,111.7386,110.1288,111.0908,2935010.0
2024-01-18 10:00:00,113.26,113.5,112.78,113.42,965730.0,111.1791,111.4147,110.7079,111.3362,965730.0
2024-01-18 10:30:00,113.46,114.38,113.33,113.88,1244440.0,111.3754,112.2785,111.2478,111.7877,1244440.0
2024-01-18 11:00:00,113.93,114.53,113.63,114.51,955300.0,111.8368,112.4258,111.5423,112.4061,955300.0
2024-01-18 11:30:00,114.52,114.66,114.24,114.3,666160.0,112.416,112.5534,112.1411,112.2,666160.0
2024-01-18 12:00:00,114.3,114.37,113.63,113.94,715700.0,112.2,112.2687,111.5423,111.8466,715700.0
2024-01-18 12:30:00,114.0,114.04,113.48,113.48,436680.0,111.9055,111.9448,111.3951,111.3951,436680.0
2024-01-18 13:00:00,113.54,113.57,112.84,112.95,430510.0,111.454,111.4834,110.7668,110.8748,430510.0
2024-01-18 13:30:00,112.96,113.65,112.96,113.48,279990.0,110.8846,111.5619,110.8846,111.3951,279990.0
2024-01-18 14:00:00,113.45,114.24,113.42,114.21,301660.0,111.3656,112.1411,111.3362,112.1117,301660.0
2024-01-18 14:30:00,114.28,114.49,114.05,114.29,411820.0,112.1804,112.3865,111.9546,112.1902,411820.0
2024-01-18 15:00:00,114.3,114.52,114.14,114.25,528220.0,112.2,112.416,112.0429,112.1509,528220.0
2024-01-18 15:30:00,114.25,114.59,114.2,114.43,1747860.0,112.1509,112.4847,112.1018,112.3276,1747860.0
2024-01-19 09:30:00,115.73,117.48,115.6,117.48,4095660.0,113.6037,115.3216,113.4761,115.3216,4095660.0
2024-01-19 10:00:00,117.48,118.17,116.95,117.46,1786280.0,115.3216,115.9989,114.8013,115.3019,1786280.0
2024-01-19 10:30:00,117.39,117.78,117.15,117.42,804380.0,115.2332,115.6161,114.9976,115.2627,804380.0
2024-01-19 11:00:00,117.4,118.0,117.32,117.94,645990.0,115.243,115.832,115.1645,115.7731,645990.0
2024-01-19 11:30:00,117.9,118.33,117.61,118.31,646560.0,115.7339,116.156,115.4492,116.1363,646560.0
2024-01-19 12:00:00,118.32,118.38,117.7,118.34,497330.0,116.1461,116.205,115.5375,116.1658,497330.0
2024-01-19 12:30:00,118.3,119.55,118.24,119.52,1412210.0,116.1265,117.3535,116.0676,117.3241,1412210.0
2024-01-19 13:00:00,119.52,119.86,119.02,119.53,1707600.0,117.3241,117.6578,116.8333,117.3339,1707600.0
2024-01-19 13:30:00,119.53,120.87,119.52,120.53,2090410.0,117.3339,118.6493,117.3241,118.3155,2090410.0
2024-01-19 14:00:00,120.62,121.44,120.57,121.18,1546170.0,118.4039,119.2088,118.3548,118.9536,1546170.0
2024-01-19 14:30:00,121.23,121.65,120.64,121.63,1205800.0,119.0027,119.415,118.4235,119.3953,1205800.0
2024-01-19 15:00:00,121.63,121.7,120.82,121.05,1479730.0,119.3953,119.464,118.6002,118.826,1479730.0
2024-01-19 15:30:00,121.05,121.38,120.76,121.18,3029700.0,118.826,119.1499,118.5413,118.9536,3029700.0
2024-01-22 09:30:00,121.69,123.04,120.82,121.53,2914960.0,119.4542,120.7794,118.6002,119.2972,2914960.0
2024-01-22 10:00:00,121.49,122.3,120.98,121.63,1005130.0,119.2579,120.053,118.7573,119.3953,1005130.0
2024-01-22 10:30:00,121.63,122.11,121.18,121.75,764780.0,119.3953,119.8665,118.9536,119.5131,764780.0
2024-01-22 11:00:00,121.61,122.65,121.52,122.63,550530.0,119.3757,120.3966,119.2873,120.377,550530.0
2024-01-22 11:30:00,122.64,123.13,122.59,123.09,920410.0,120.3868,120.8678,120.3377,120.8285,920410.0
2024-01-22 12:00:00,123.1,123.13,122.06,122.4,472520.0,120.8383,120.8678,119.8174,120.1512,472520.0
2024-01-22 12:30:00,122.37,123.03,122.35,122.7,648340.0,120.1217,120.7696,120.1021,120.4457,648340.0
2024-01-22 13:00:00,122.66,122.66,121.78,121.94,483980.0,120.4064,120.4064,119.5426,119.6996,483980.0
2024-01-22 13:30:00,122.02,122.45,122.0,122.42,312640.0,119.7782,120.2003,119.7585,120.1708,312640.0
2024-01-22 14:00:00,122.5,122.55,122.04,122.34,312300.0,120.2493,120.2984,119.7978,120.0923,312300.0
2024-01-22 14:30:00,122.31,122.68,122.24,122.68,331360.0,120.0628,120.426,119.9941,120.426,331360.0
2024-01-22 15:00:00,122.68,122.69,122.28,122.51,385190.0,120.426,120.4359,120.0334,120.2592,385190.0
2024-01-22 15:30:00,122.55,122.55,121.94,122.05,1878550.0,120.2984,120.2984,119.6996,119.8076,1878550.0
2024-01-23 09:30:00,122.1,122.3,120.35,121.89,1652020.0,119.8567,120.053,118.1388,119.6505,1652020.0
2024-01-23 10:00:00,121.89,122.03,121.2,121.64,504060.0,119.6505,119.788,118.9732,119.4051,504060.0
2024-01-23 10:30:00,121.67,121.96,121.59,121.82,589900.0,119.4346,119.7193,119.3561,119.5818,589900.0
2024-01-23 11:00:00,121.81,122.16,121.73,121.97,354420.0,119.572,119.9156,119.4935,119.7291,354420.0
2024-01-23 11:30:00,121.89,121.9,121.6,121.89,221390.0,119.6505,119.6604,119.3659,119.6505,221390.0
2024-01-23 12:00:00,121.85,121.85,121.4,121.47,212930.0,119.6113,119.6113,119.1696,119.2383,212930.0
2024-01-23 12:30:00,121.5,121.9,121.5,121.86,425500.0,119.2677,119.6604,119.2677,119.6211,425500.0
2024-01-23 13:00:00,121.87,121.9,121.63,121.69,244300.0,119.6309,119.6604,119.3953,119.4542,244300.0
2024-01-23 13:30:00,121.68,121.9,121.48,121.75,244510.0,119.4444,119.6604,119.2481,119.5131,244510.0
2024-01-23 14:00:00,121.79,121.93,121.57,121.65,180740.0,119.5524,119.6898,119.3364,119.415,180740.0
2024-01-23 14:30:00,121.63,122.02,121.6,122.02,204150.0,119.3953,119.7782,119.3659,119.7782,204150.0
2024-01-23 15:00:00,121.97,122.34,121.94,122.16,282590.0,119.7291,120.0923,119.6996,119.9156,282590.0
2024-01-23 15:30:00,122.14,122.7,122.05,122.65,861790.0,119.896,120.4457,119.8076,120.3966,861790.0
2024-01-24 09:30:00,124.23,125.37,123.1,125.18,1676970.0,121.9476,123.0666,120.8383,122.8801,1676970.0
2024-01-24 10:00:00,125.18,125.42,124.3,125.41,1159120.0,122.8801,123.1157,122.0163,123.1059,1159120.0
2024-01-24 10:30:00,125.43,126.12,125.31,125.85,1274390.0,123.1255,123.8028,123.0077,123.5378,1274390.0
2024-01-24 11:00:00,125.92,126.19,125.63,126.01,1010940.0,123.6065,123.8715,123.3218,123.6949,1010940.0
2024-01-24 11:30:00,125.92,126.71,125.86,126.6,838520.0,123.6065,124.382,123.5476,124.274,838520.0
2024-01-24 12:00:00,126.62,127.21,126.29,127.06,729010.0,124.2936,124.8728,123.9697,124.7256,729010.0
2024-01-24 12:30:00,127.01,127.7,127.01,127.62,1020330.0,124.6765,125.3538,124.6765,125.2753,1020330.0
2024-01-24 13:00:00,127.58,128.46,127.3,128.18,1399280.0,125.236,126.0998,124.9612,125.825,1399280.0
2024-01-24 13:30:00,128.2,128.2,126.65,127.27,1052290.0,125.8446,125.8446,124.3231,124.9317,1052290.0
2024-01-24 14:00:00,127.24,127.29,125.25,125.46,886190.0,124.9023,124.9513,122.9488,123.155,886190.0
2024-01-24 14:30:00,125.42,126.36,125.4,125.78,589680.0,123.1157,124.0384,123.0961,123.4691,589680.0
2024-01-24 15:00:00,125.71,125.99,124.9,124.9,952490.0,123.4004,123.6752,122.6052,122.6052,952490.0
2024-01-24 15:30:00,124.97,125.8,124.89,125.4,1270550.0,122.674,123.4887,122.5954,123.0961,1270550.0
2024-01-25 09:30:00,128.04,128.1,124.32,124.99,2455120.0,125.6876,125.7465,122.0359,122.6936,2455120.0
2024-01-25 10:00:00,124.92,126.74,124.91,126.55,1647850.0,122.6249,124.4114,122.6151,124.2249,1647850.0
2024-01-25 10:30:00,126.55,126.73,125.8,125.97,604500.0,124.2249,124.4016,123.4887,123.6556,604500.0
2024-01-25 11:00:00,126.0,126.06,125.59,126.06,490010.0,123.685,123.7439,123.2826,123.7439,490010.0
2024-01-25 11:30:00,126.06,126.55,125.93,126.18,386790.0,123.7439,124.2249,123.6163,123.8617,386790.0
2024-01-25 12:00:00,126.21,126.27,125.41,125.47,500850.0,123.8912,123.9501,123.1059,123.1648,500850.0
2024-01-25 12:30:00,125.51,125.57,124.24,124.75,992480.0,123.204,123.2629,121.9574,122.458,992480.0
2024-01-25 13:00:00,124.75,125.02,124.05,124.28,659940.0,122.458,122.723,121.7709,121.9966,659940.0
2024-01-25 13:30:00,124.21,124.29,123.33,123.48,736900.0,121.9279,122.0065,121.0641,121.2113,736900.0
2024-01-25 14:00:00,123.34,123.86,123.15,123.55,804750.0,121.0739,121.5844,120.8874,121.2801,804750.0
2024-01-25 14:30:00,123.55,123.83,123.4,123.69,1008150.0,121.2801,121.5549,121.1328,121.4175,1008150.0
2024-01-25 15:00:00,123.69,123.8,123.15,123.23,825320.0,121.4175,121.5255,120.8874,120.9659,825320.0
2024-01-25 15:30:00,123.24,123.54,122.88,122.98,3045580.0,120.9757,121.2702,120.6224,120.7205,3045580.0
2024-01-26 09:30:00,121.97,121.97,120.58,121.52,2236720.0,119.7291,119.7291,118.3646,119.2873,2236720.0
2024-01-26 10:00:00,121.49,121.72,120.61,121.6,652670.0,119.2579,119.4837,118.3941,119.3659,652670.0
2024-01-26 10:30:00,121.7,122.12,121.1,121.74,1055490.0,119.464,119.8763,118.8751,119.5033,1055490.0
2024-01-26 11:00:00,121.74,121.86,121.11,121.23,622300.0,119.5033,119.6211,118.8849,119.0027,622300.0
2024-01-26 11:30:00,121.22,121.48,120.5,120.97,700480.0,118.9929,119.2481,118.2861,118.7475,700480.0
2024-01-26 12:00:00,120.92,121.23,120.84,120.89,527950.0,118.6984,119.0027,118.6198,118.6689,527950.0
2024-01-26 12:30:00,120.82,120.82,120.21,120.41,485420.0,118.6002,118.6002,118.0014,118.1977,485420.0
2024-01-26 13:00:00,120.38,120.63,120.29,120.53,393140.0,118.1683,118.4137,118.0799,118.3155,393140.0
2024-01-26 13:30:00,120.55,120.63,120.02,120.25,454070.0,118.3352,118.4137,117.8149,118.0407,454070.0
2024-01-26 14:00:00,120.24,120.65,120.22,120.41,341090.0,118.0309,118.4333,118.0112,118.1977,341090.0
2024-01-26 14:30:00,120.45,121.13,120.35,121.02,572160.0,118.237,118.9045,118.1388,118.7965,572160.0
2024-01-26 15:00:00,121.0,121.07,120.65,120.73,456380.0,118.7769,118.8456,118.4333,118.5119,456380.0
2024-01-26 15:30:00,120.77,120.8,120.25,120.51,1187990.0,118.5511,118.5806,118.0407,118.2959,1187990.0
2024-01-29 09:30:00,121.35,122.1,121.05,121.11,934730.0,119.1205,119.8567,118.826,118.8849,934730.0
2024-01-29 10:00:00,121.11,121.12,120.5,120.9,690870.0,118.8849,118.8947,118.2861,118.6787,690870.0
2024-01-29 10:30:00,120.92,121.19,120.7,120.88,414120.0,118.6984,118.9634,118.4824,118.6591,414120.0
2024-01-29 11:00:00,120.86,121.0,120.68,120.94,632290.0,118.6395,118.7769,118.4628,118.718,632290.0
2024-01-29 11:30:00,121.02,121.1,120.84,121.1,287710.0,118.7965,118.8751,118.6198,118.8751,287710.0
2024-01-29 12:00:00,121.15,121.58,121.14,121.37,347770.0,118.9241,119.3462,118.9143,119.1401,347770.0
2024-01-29 12:30:00,121.37,121.45,121.03,121.34,474010.0,119.1401,119.2186,118.8063,119.1107,474010.0
2024-01-29 13:00:00,121.25,121.34,121.02,121.19,261530.0,119.0223,119.1107,118.7965,118.9634,261530.0
2024-01-29 13:30:00,121.26,121.76,121.21,121.29,237000.0,119.0321,119.5229,118.983,119.0616,237000.0
2024-01-29 14:00:00,121.27,121.55,121.17,121.48,386240.0,119.0419,119.3168,118.9438,119.2481,386240.0
2024-01-29 14:30:00,121.53,121.64,121.38,121.61,256440.0,119.2972,119.4051,119.1499,119.3757,256440.0
2024-01-29 15:00:00,121.63,122.37,121.63,121.95,731930.0,119.3953,120.1217,119.3953,119.7094,731930.0
2024-01-29 15:30:00,122.03,122.24,121.58,121.78,1369530.0,119.788,119.9941,119.3462,119.5426,1369530.0
2024-01-30 09:30:00,121.52,122.8,121.52,122.4,693660.0,119.2873,120.5438,119.2873,120.1512,693660.0
2024-01-30 10:00:00,122.29,122.3,121.77,122.26,494010.0,120.0432,120.053,119.5328,120.0138,494010.0
2024-01-30 10:30:00,122.23,122.4,121.8,122.01,363570.0,119.9843,120.1512,119.5622,119.7683,363570.0
2024-01-30 11:00:00,122.07,122.14,121.73,121.82,174870.0,119.8272,119.896,119.4935,119.5818,174870.0
2024-01-30 11:30:00,121.78,121.95,121.27,121.37,334460.0,119.5426,119.7094,119.0419,119.1401,334460.0
2024-01-30 12:00:00,121.43,121.7,121.32,121.44,280960.0,119.199,119.464,119.091,119.2088,280960.0
2024-01-30 12:30:00,121.39,121.42,121.05,121.08,222050.0,119.1597,119.1892,118.826,118.8554,222050.0
2024-01-30 13:00:00,121.05,121.31,120.67,121.26,325320.0,118.826,119.0812,118.453,119.0321,325320.0
2024-01-30 13:30:00,121.29,121.31,120.63,120.77,300060.0,119.0616,119.0812,118.4137,118.5511,300060.0
2024-01-30 14:00:00,120.77,120.84,120.43,120.82,267800.0,118.5511,118.6198,118.2174,118.6002,267800.0
2024-01-30 14:30:00,120.82,121.12,120.81,120.87,212880.0,118.6002,118.8947,118.5904,118.6493,212880.0
2024-01-30 15:00:00,120.87,120.96,120.57,120.9,340850.0,118.6493,118.7376,118.3548,118.6787,340850.0
2024-01-30 15:30:00,120.88,120.95,120.55,120.78,1881410.0,118.6591,118.7278,118.3352,118.5609,1881410.0
2024-01-31 09:30:00,118.95,119.42,118.07,118.57,1406870.0,116.7646,117.2259,115.9007,116.3915,1406870.0
2024-01-31 10:00:00,118.57,119.1,117.8,117.81,905380.0,116.3915,116.9118,115.6357,115.6455,905380.0
2024-01-31 10:30:00,117.82,118.28,117.43,118.2,555990.0,115.6553,116.1069,115.2725,116.0283,555990.0
2024-01-31 11:00:00,118.32,118.7,118.14,118.6,456950.0,116.1461,116.5192,115.9694,116.421,456950.0
2024-01-31 11:30:00,118.66,118.72,118.35,118.49,432010.0,116.4799,116.5388,116.1756,116.313,432010.0
2024-01-31 12:00:00,118.44,118.62,118.17,118.33,250100.0,116.2639,116.4406,115.9989,116.156,250100.0
2024-01-31 12:30:00,118.38,118.49,118.0,118.49,235820.0,116.205,116.313,115.832,116.313,235820.0
2024-01-31 13:00:00,118.54,119.19,118.48,118.83,438430.0,116.3621,117.0002,116.3032,116.6468,438430.0
2024-01-31 13:30:00,118.84,119.22,118.78,119.15,241360.0,116.6566,117.0296,116.5977,116.9609,241360.0
2024-01-31 14:00:00,119.14,119.18,118.13,118.36,392060.0,116.9511,116.9903,115.9596,116.1854,392060.0
2024-01-31 14:30:00,118.36,119.72,118.04,118.83,1041990.0,116.1854,117.5204,115.8713,116.6468,1041990.0
2024-01-31 15:00:00,118.83,118.95,117.43,118.05,900780.0,116.6468,116.7646,115.2725,115.8811,900780.0
2024-01-31 15:30:00,118.03,118.31,117.54,117.93,1527530.0,115.8615,116.1363,115.3805,115.7633,1527530.0
2024-02-01 09:30:00,118.73,119.09,118.01,118.23,1072940.0,116.5486,116.902,115.8418,116.0578,1072940.0
2024-02-01 10:00:00,118.24,119.45,117.91,119.4,885410.0,116.0676,117.2554,115.7437,117.2063,885410.0
2024-02-01 10:30:00,119.44,119.53,118.53,118.65,579440.0,117.2456,117.3339,116.3523,116.4701,579440.0
2024-02-01 11:00:00,118.61,119.08,118.61,118.86,286090.0,116.4308,116.8922,116.4308,116.6762,286090.0
2024-02-01 11:30:00,118.84,119.22,118.73,119.18,321050.0,116.6566,117.0296,116.5486,116.9903,321050.0
2024-02-01 12:00:00,119.17,120.31,119.17,119.65,906610.0,116.9805,118.0996,116.9805,117.4517,906610.0
2024-02-01 12:30:00,119.7,120.05,119.51,119.76,293000.0,117.5008,117.8444,117.3143,117.5597,293000.0
2024-02-01 13:00:00,119.74,119.76,119.25,119.59,235630.0,117.5401,117.5597,117.0591,117.3928,235630.0
2024-02-01 13:30:00,119.62,119.84,119.15,119.64,710060.0,117.4223,117.6382,116.9609,117.4419,710060.0
2024-02-01 14:00:00,119.64,119.84,119.5,119.56,232340.0,117.4419,117.6382,117.3045,117.3634,232340.0
2024-02-01 14:30:00,119.57,119.82,119.4,119.75,358730.0,117.3732,117.6186,117.2063,117.5499,358730.0
2024-02-01 15:00:00,119.79,120.19,119.7,120.13,378220.0,117.5891,117.9818,117.5008,117.9229,378220.0
2024-02-01 15:30:00,120.16,120.26,119.7,119.98,1051810.0,117.9523,118.0505,117.5008,117.7756,1051810.0
2024-02-02 09:30:00,120.96,122.67,120.52,122.17,1541170.0,118.7376,120.4162,118.3057,119.9254,1541170.0
2024-02-02 10:00:00,122.2,122.64,121.69,121.71,947030.0,119.9549,120.3868,119.4542,119.4739,947030.0
2024-02-02 10:30:00,121.69,122.34,121.23,121.76,1062200.0,119.4542,120.0923,119.0027,119.5229,1062200.0
2024-02-02 11:00:00,121.82,122.49,121.6,122.49,452540.0,119.5818,120.2395,119.3659,120.2395,452540.0
2024-02-02 11:30:00,122.44,122.87,122.4,122.56,593500.0,120.1904,120.6125,120.1512,120.3082,593500.0
2024-02-02 12:00:00,122.61,123.42,122.54,123.36,618080.0,120.3573,121.1524,120.2886,121.0935,618080.0
2024-02-02 12:30:00,123.41,123.47,122.15,122.56,593310.0,121.1426,121.2015,119.9058,120.3082,593310.0
2024-02-02 13:00:00,122.7,122.73,121.92,122.06,221710.0,120.4457,120.4751,119.68,119.8174,221710.0
2024-02-02 13:30:00,122.1,122.46,121.85,122.46,302750.0,119.8567,120.2101,119.6113,120.2101,302750.0
2024-02-02 14:00:00,122.5,122.77,122.1,122.36,325940.0,120.2493,120.5144,119.8567,120.1119,325940.0
2024-02-02 14:30:00,122.27,122.47,121.9,122.27,370870.0,120.0236,120.2199,119.6604,120.0236,370870.0
2024-02-02 15:00:00,122.28,122.56,122.08,122.56,469290.0,120.0334,120.3082,119.8371,120.3082,469290.0
2024-02-02 15:30:00,122.55,122.67,121.94,122.42,1422950.0,120.2984,120.4162,119.6996,120.1708,1422950.0
2024-02-05 09:30:00,122.7,124.1,122.5,123.77,1174200.0,120.4457,121.8199,120.2493,121.496,1174200.0
2024-02-05 10:00:00,123.67,123.77,122.51,123.2,776200.0,121.3978,121.496,120.2592,120.9365,776200.0
2024-02-05 10:30:00,123.21,123.41,122.22,122.8,537970.0,120.9463,121.1426,119.9745,120.5438,537970.0
2024-02-05 11:00:00,122.74,123.39,122.71,123.38,324720.0,120.4849,121.123,120.4555,121.1132,324720.0
2024-02-05 11:30:00,123.31,123.83,123.23,123.72,440770.0,121.0445,121.5549,120.9659,121.4469,440770.0
2024-02-05 12:00:00,123.68,123.86,123.55,123.71,268310.0,121.4077,121.5844,121.2801,121.4371,268310.0
2024-02-05 12:30:00,123.72,124.1,123.5,123.78,448270.0,121.4469,121.8199,121.231,121.5058,448270.0
2024-02-05 13:00:00,123.78,124.45,123.67,123.98,552370.0,121.5058,122.1635,121.3978,121.7022,552370.0
2024-02-05 13:30:00,124.07,124.29,123.86,124.25,238810.0,121.7905,122.0065,121.5844,121.9672,238810.0
2024-02-05 14:00:00,124.3,124.45,124.01,124.33,281570.0,122.0163,122.1635,121.7316,122.0457,281570.0
2024-02-05 14:30:00,124.34,124.78,124.29,124.59,418160.0,122.0555,122.4875,122.0065,122.3009,418160.0
2024-02-05 15:00:00,124.59,124.59,123.73,123.97,696490.0,122.3009,122.3009,121.4567,121.6923,696490.0
2024-02-05 15:30:00,123.99,124.56,123.76,124.25,1211790.0,121.712,122.2715,121.4862,121.9672,1211790.0
2024-02-06 09:30:00,126.36,127.21,123.25,123.9,2133400.0,124.0384,124.8728,120.9856,121.6236,2133400.0
2024-02-06 10:00:00,123.94,124.1,123.14,123.52,707490.0,121.6629,121.8199,120.8776,121.2506,707490.0
2024-02-06 10:30:00,123.51,123.95,123.2,123.33,377670.0,121.2408,121.6727,120.9365,121.0641,377670.0
2024-02-06 11:00:00,123.3,123.42,122.8,123.16,413350.0,121.0346,121.1524,120.5438,120.8972,413350.0
2024-02-06 11:30:00,123.16,123.2,121.59,121.88,481740.0,120.8972,120.9365,119.3561,119.6407,481740.0
2024-02-06 12:00:00,121.87,121.88,121.19,121.84,397340.0,119.6309,119.6407,118.9634,119.6015,397340.0
2024-02-06 12:30:00,121.84,122.35,121.48,121.91,718150.0,119.6015,120.1021,119.2481,119.6702,718150.0
2024-02-06 13:00:00,121.91,122.34,121.87,122.28,482260.0,119.6702,120.0923,119.6309,120.0334,482260.0
2024-02-06 13:30:00,122.35,122.63,121.81,122.2,409770.0,120.1021,120.377,119.572,119.9549,409770.0
2024-02-06 14:00:00,122.19,122.24,121.46,121.9,510610.0,119.945,119.9941,119.2284,119.6604,510610.0
2024-02-06 14:30:00,121.95,122.35,121.88,122.34,336970.0,119.7094,120.1021,119.6407,120.0923,336970.0
2024-02-06 15:00:00,122.39,122.52,122.23,122.42,306660.0,120.1414,120.269,119.9843,120.1708,306660.0
2024-02-06 15:30:00,122.44,122.44,121.72,122.27,630060.0,120.1904,120.1904,119.4837,120.0236,630060.0
2024-02-07 09:30:00,123.4,123.77,122.67,123.41,1048370.0,121.1328,121.496,120.4162,121.1426,1048370.0
2024-02-07 10:00:00,123.29,125.15,122.81,125.03,1176320.0,121.0248,122.8507,120.5536,122.7329,1176320.0
2024-02-07 10:30:00,124.94,125.74,124.49,125.04,1362070.0,122.6445,123.4298,122.2028,122.7427,1362070.0
2024-02-07 11:00:00,124.99,125.3,124.65,124.94,525100.0,122.6936,122.9979,122.3598,122.6445,525100.0
2024-02-07 11:30:00,124.93,125.3,124.68,125.3,402000.0,122.6347,122.9979,122.3893,122.9979,402000.0
2024-02-07 12:00:00,125.28,125.29,124.63,124.63,227030.0,122.9783,122.9881,122.3402,122.3402,227030.0
2024-02-07 12:30:00,124.66,124.81,124.18,124.81,303960.0,122.3697,122.5169,121.8985,122.5169,303960.0
2024-02-07 13:00:00,124.79,124.97,124.29,124.95,351760.0,122.4973,122.674,122.0065,122.6543,351760.0
2024-02-07 13:30:00,124.99,125.3,124.81,125.16,357530.0,122.6936,122.9979,122.5169,122.8605,357530.0
2024-02-07 14:00:00,125.18,125.39,125.07,125.19,329690.0,122.8801,123.0862,122.7721,122.8899,329690.0
2024-02-07 14:30:00,125.19,125.58,125.09,125.49,348160.0,122.8899,123.2728,122.7918,123.1844,348160.0
2024-02-07 15:00:00,125.52,125.88,125.32,125.56,892890.0,123.2139,123.5672,123.0175,123.2531,892890.0
2024-02-07 15:30:00,125.58,125.95,125.37,125.76,2108080.0,123.2728,123.636,123.0666,123.4494,2108080.0
2024-02-08 09:30:00,126.51,128.23,126.5,128.12,1842090.0,124.1857,125.8741,124.1759,125.7661,1842090.0
2024-02-08 10:00:00,128.17,128.5,127.6,128.49,862250.0,125.8152,126.1391,125.2556,126.1293,862250.0
2024-02-08 10:30:00,128.5,129.56,128.5,129.36,1446950.0,126.1391,127.1796,126.1391,126.9833,1446950.0
2024-02-08 11:00:00,129.34,129.6,128.99,129.03,997990.0,126.9637,127.2189,126.6201,126.6594,997990.0
2024-02-08 11:30:00,128.99,129.38,128.89,129.28,472360.0,126.6201,127.0029,126.5219,126.9048,472360.0
2024-02-08 12:00:00,129.3,129.52,128.7,129.46,402700.0,126.9244,127.1404,126.3354,127.0815,402700.0
2024-02-08 12:30:00,129.46,129.46,128.74,128.76,363210.0,127.0815,127.0815,126.3747,126.3943,363210.0
2024-02-08 13:00:00,128.82,129.35,128.79,129.33,383370.0,126.4532,126.9735,126.4238,126.9539,383370.0
2024-02-08 13:30:00,129.33,129.33,128.71,128.8,306360.0,126.9539,126.9539,126.3452,126.4336,306360.0
2024-02-08 14:00:00,128.82,128.89,128.21,128.22,423370.0,126.4532,126.5219,125.8544,125.8642,423370.0
2024-02-08 14:30:00,128.22,128.83,128.11,128.75,371860.0,125.8642,126.463,125.7563,126.3845,371860.0
2024-02-08 15:00:00,128.75,128.77,128.07,128.2,415730.0,126.3845,126.4041,125.717,125.8446,415730.0
2024-02-08 15:30:00,128.22,128.32,127.35,127.53,1075790.0,125.8642,125.9624,125.0102,125.1869,1075790.0
2024-02-09 09:30:00,125.2,127.64,124.9,127.64,2211420.0,122.8997,125.2949,122.6052,125.2949,2211420.0
2024-02-09 10:00:00,127.64,128.06,126.77,127.83,1140790.0,125.2949,125.7072,124.4409,125.4814,1140790.0
2024-02-09 10:30:00,127.86,127.96,127.24,127.41,609170.0,125.5109,125.609,124.9023,125.0691,609170.0
2024-02-09 11:00:00,127.44,127.75,127.0,127.25,399470.0,125.0986,125.4029,124.6667,124.9121,399470.0
2024-02-09 11:30:00,127.25,127.4,126.82,127.26,307400.0,124.9121,125.0593,124.49,124.9219,307400.0
2024-02-09 12:00:00,127.19,127.2,126.8,126.9,238700.0,124.8532,124.863,124.4703,124.5685,238700.0
2024-02-09 12:30:00,126.94,127.6,126.85,127.45,253530.0,124.6078,125.2556,124.5194,125.1084,253530.0
2024-02-09 13:00:00,127.45,127.9,127.38,127.9,316740.0,125.1084,125.5501,125.0397,125.5501,316740.0
2024-02-09 13:30:00,127.83,128.17,127.72,127.98,398510.0,125.4814,125.8152,125.3734,125.6287,398510.0
2024-02-09 14:00:00,127.92,128.03,127.69,128.0,228780.0,125.5698,125.6777,125.344,125.6483,228780.0
2024-02-09 14:30:00,128.03,128.4,127.93,128.07,265110.0,125.6777,126.0409,125.5796,125.717,265110.0
2024-02-09 15:00:00,127.99,128.3,127.73,128.25,480530.0,125.6385,125.9428,125.3833,125.8937,480530.0
2024-02-09 15:30:00,128.24,128.58,128.13,128.26,1433210.0,125.8839,126.2176,125.7759,125.9035,1433210.0
2024-02-12 09:30:00,129.0,129.01,126.84,127.62,1177040.0,126.6299,126.6397,124.5096,125.2753,1177040.0
2024-02-12 10:00:00,127.69,127.91,127.12,127.74,639400.0,125.344,125.5599,124.7845,125.3931,639400.0
2024-02-12 10:30:00,127.7,128.4,127.59,128.4,651780.0,125.3538,126.0409,125.2458,126.0409,651780.0
2024-02-12 11:00:00,128.44,128.49,128.16,128.29,541980.0,126.0802,126.1293,125.8054,125.933,541980.0
2024-02-12 11:30:00,128.3,128.6,128.0,128.0,552980.0,125.9428,126.2373,125.6483,125.6483,552980.0
2024-02-12 12:00:00,128.01,128.2,127.69,127.83,433440.0,125.6581,125.8446,125.344,125.4814,433440.0
2024-02-12 12:30:00,127.88,128.21,127.79,128.16,335270.0,125.5305,125.8544,125.4421,125.8054,335270.0
2024-02-12 13:00:00,128.22,128.22,127.3,127.3,272210.0,125.8642,125.8642,124.9612,124.9612,272210.0
2024-02-12 13:30:00,127.2,127.25,126.25,126.9,782600.0,124.863,124.9121,123.9304,124.5685,782600.0
2024-02-12 14:00:00,126.88,127.03,125.9,126.35,480310.0,124.5489,124.6961,123.5869,124.0286,480310.0
2024-02-12 14:30:00,126.4,126.62,126.2,126.3,315230.0,124.0777,124.2936,123.8814,123.9795,315230.0
2024-02-12 15:00:00,126.4,126.8,126.31,126.44,325020.0,124.0777,124.4703,123.9893,124.117,325020.0
2024-02-12 15:30:00,126.44,126.71,126.21,126.56,741420.0,124.117,124.382,123.8912,124.2347,741420.0
2024-02-13 09:30:00,123.51,124.41,122.71,123.97,1750170.0,121.2408,122.1242,120.4555,121.6923,1750170.0
2024-02-13 10:00:00,123.81,124.61,123.37,124.61,1161420.0,121.5353,122.3206,121.1034,122.3206,1161420.0
2024-02-13 10:30:00,124.66,125.59,124.53,124.61,810850.0,122.3697,123.2826,122.242,122.3206,810850.0
2024-02-13 11:00:00,124.6,125.25,124.6,124.9,373440.0,122.3108,122.9488,122.3108,122.6052,373440.0
2024-02-13 11:30:00,124.82,125.41,124.65,124.8,452340.0,122.5267,123.1059,122.3598,122.5071,452340.0
2024-02-13 12:00:00,124.75,124.84,124.26,124.31,473910.0,122.458,122.5463,121.977,122.0261,473910.0
2024-02-13 12:30:00,124.37,124.95,124.28,124.3,371200.0,122.085,122.6543,121.9966,122.0163,371200.0
2024-02-13 13:00:00,124.21,124.59,124.2,124.45,525830.0,121.9279,122.3009,121.9181,122.1635,525830.0
2024-02-13 13:30:00,124.43,124.68,124.31,124.5,420100.0,122.1439,122.3893,122.0261,122.2126,420100.0
2024-02-13 14:00:00,124.48,124.66,124.14,124.62,867020.0,122.193,122.3697,121.8592,122.3304,867020.0
2024-02-13 14:30:00,124.58,124.85,124.27,124.34,766660.0,122.2911,122.5562,121.9868,122.0555,766660.0
2024-02-13 15:00:00,124.47,124.51,123.94,124.3,1137040.0,122.1831,122.2224,121.6629,122.0163,1137040.0
2024-02-13 15:30:00,124.32,125.22,124.14,125.21,2221450.0,122.0359,122.9194,121.8592,122.9096,2221450.0
2024-02-14 09:30:00,126.92,127.3,124.62,125.19,1822570.0,124.5881,124.9612,122.3304,122.8899,1822570.0
2024-02-14 10:00:00,125.24,125.93,124.93,125.38,961390.0,122.939,123.6163,122.6347,123.0764,961390.0
2024-02-14 10:30:00,125.39,125.76,124.77,124.8,882750.0,123.0862,123.4494,122.4776,122.5071,882750.0
2024-02-14 11:00:00,124.77,124.98,124.13,124.58,660670.0,122.4776,122.6838,121.8494,122.2911,660670.0
2024-02-14 11:30:00,124.68,125.05,124.6,124.88,592300.0,122.3893,122.7525,122.3108,122.5856,592300.0
2024-02-14 12:00:00,124.9,125.01,124.33,124.97,386720.0,122.6052,122.7132,122.0457,122.674,386720.0
2024-02-14 12:30:00,124.94,125.13,124.85,124.97,353830.0,122.6445,122.831,122.5562,122.674,353830.0
2024-02-14 13:00:00,124.96,125.06,124.51,124.74,309230.0,122.6641,122.7623,122.2224,122.4482,309230.0
2024-02-14 13:30:00,124.82,125.48,124.78,125.3,372330.0,122.5267,123.1746,122.4875,122.9979,372330.0
2024-02-14 14:00:00,125.3,125.3,124.62,124.92,488640.0,122.9979,122.9979,122.3304,122.6249,488640.0
2024-02-14 14:30:00,124.92,125.26,124.89,125.22,277200.0,122.6249,122.9586,122.5954,122.9194,277200.0
2024-02-14 15:00:00,125.24,125.71,125.17,125.59,469980.0,122.939,123.4004,122.8703,123.2826,469980.0
2024-02-14 15:30:00,125.58,126.25,125.38,126.23,1279440.0,123.2728,123.9304,123.0764,123.9108,1279440.0
2024-02-15 09:30:00,127.81,128.0,124.48,125.0,1775830.0,125.4618,125.6483,122.193,122.7034,1775830.0
2024-02-15 10:00:00,124.88,125.89,124.52,125.4,734330.0,122.5856,123.5771,122.2322,123.0961,734330.0
2024-02-15 10:30:00,125.42,126.69,125.36,126.25,431490.0,123.1157,124.3624,123.0568,123.9304,431490.0
2024-02-15 11:00:00,126.34,126.38,125.47,126.04,202680.0,124.0188,124.0581,123.1648,123.7243,202680.0
2024-02-15 11:30:00,126.07,126.16,125.65,125.85,148990.0,123.7538,123.8421,123.3415,123.5378,148990.0
2024-02-15 12:00:00,125.99,126.23,125.58,126.23,216040.0,123.6752,123.9108,123.2728,123.9108,216040.0
2024-02-15 12:30:00,126.33,126.38,125.93,126.01,273130.0,124.009,124.0581,123.6163,123.6949,273130.0
2024-02-15 13:00:00,125.98,126.61,125.98,126.5,358030.0,123.6654,124.2838,123.6654,124.1759,358030.0
2024-02-15 13:30:00,126.5,126.76,126.32,126.51,267420.0,124.1759,124.4311,123.9992,124.1857,267420.0
2024-02-15 14:00:00,126.55,126.82,126.38,126.6,602520.0,124.2249,124.49,124.0581,124.274,602520.0
2024-02-15 14:30:00,126.64,126.81,126.32,126.37,308830.0,124.3133,124.4802,123.9992,124.0482,308830.0
2024-02-15 15:00:00,126.33,126.58,126.1,126.29,496780.0,124.009,124.2544,123.7832,123.9697,496780.0
2024-02-15 15:30:00,126.29,126.76,125.97,126.51,1143250.0,123.9697,124.4311,123.6556,124.1857,1143250.0
2024-02-16 09:30:00,126.19,127.57,124.7,125.1,1560000.0,123.8715,125.2262,122.4089,122.8016,1560000.0
2024-02-16 10:00:00,124.97,125.49,124.33,125.03,699560.0,122.674,123.1844,122.0457,122.7329,699560.0
2024-02-16 10:30:00,124.99,125.36,124.54,124.99,523600.0,122.6936,123.0568,122.2519,122.6936,523600.0
2024-02-16 11:00:00,124.98,126.0,124.98,125.67,552570.0,122.6838,123.685,122.6838,123.3611,552570.0
2024-02-16 11:30:00,125.8,125.95,125.18,125.69,303070.0,123.4887,123.636,122.8801,123.3807,303070.0
2024-02-16 12:00:00,125.66,126.0,125.57,125.94,251030.0,123.3513,123.685,123.2629,123.6261,251030.0
2024-02-16 12:30:00,126.0,126.02,125.64,125.71,176630.0,123.685,123.7047,123.3317,123.4004,176630.0
2024-02-16 13:00:00,125.61,125.61,125.08,125.38,383080.0,123.3022,123.3022,122.7819,123.0764,383080.0
2024-02-16 13:30:00,125.44,126.2,125.43,126.18,279260.0,123.1353,123.8814,123.1255,123.8617,279260.0
2024-02-16 14:00:00,126.21,126.65,126.09,126.19,375160.0,123.8912,124.3231,123.7734,123.8715,375160.0
2024-02-16 14:30:00,126.23,126.32,125.07,125.4,486440.0,123.9108,123.9992,122.7721,123.0961,486440.0
2024-02-16 15:00:00,125.35,125.42,125.1,125.13,500300.0,123.047,123.1157,122.8016,122.831,500300.0
2024-02-16 15:30:00,125.11,125.15,124.24,124.55,1604240.0,122.8114,122.8507,121.9574,122.2617,1604240.0
2024-02-20 09:30:00,123.59,123.77,121.61,122.05,1895800.0,121.3193,121.496,119.3757,119.8076,1895800.0
2024-02-20 10:00:00,122.05,122.18,121.42,121.48,844380.0,119.8076,119.9352,119.1892,119.2481,844380.0
2024-02-20 10:30:00,121.48,122.52,121.32,122.34,542270.0,119.2481,120.269,119.091,120.0923,542270.0
2024-02-20 11:00:00,122.36,122.7,122.08,122.67,439110.0,120.1119,120.4457,119.8371,120.4162,439110.0
2024-02-20 11:30:00,122.65,122.65,121.88,121.99,328130.0,120.3966,120.3966,119.6407,119.7487,328130.0
2024-02-20 12:00:00,121.83,121.85,121.26,121.58,456730.0,119.5917,119.6113,119.0321,119.3462,456730.0
2024-02-20 12:30:00,121.55,122.03,121.42,121.96,459020.0,119.3168,119.788,119.1892,119.7193,459020.0
2024-02-20 13:00:00,121.98,122.5,121.94,122.06,513790.0,119.7389,120.2493,119.6996,119.8174,513790.0
2024-02-20 13:30:00,122.08,122.45,121.95,122.4,355250.0,119.8371,120.2003,119.7094,120.1512,355250.0
2024-02-20 14:00:00,122.48,122.63,122.23,122.61,396750.0,120.2297,120.377,119.9843,120.3573,396750.0
2024-02-20 14:30:00,122.49,122.95,122.29,122.81,629900.0,120.2395,120.6911,120.0432,120.5536,629900.0
2024-02-20 15:00:00,122.85,123.13,122.67,122.97,590630.0,120.5929,120.8678,120.4162,120.7107,590630.0
2024-02-20 15:30:00,123.0,123.02,122.38,122.75,2212610.0,120.7402,120.7598,120.1315,120.4947,2212610.0
2024-02-21 09:30:00,121.8,121.8,120.28,120.8,1339080.0,119.5622,119.5622,118.0701,118.5806,1339080.0
2024-02-21 10:00:00,120.81,121.45,120.52,120.91,708440.0,118.5904,119.2186,118.3057,118.6886,708440.0
2024-02-21 10:30:00,120.89,121.28,120.64,121.08,388880.0,118.6689,119.0518,118.4235,118.8554,388880.0
2024-02-21 11:00:00,121.04,121.46,120.81,121.09,341650.0,118.8162,119.2284,118.5904,118.8652,341650.0
2024-02-21 11:30:00,121.18,121.68,120.99,121.6,326110.0,118.9536,119.4444,118.7671,119.3659,326110.0
2024-02-21 12:00:00,121.6,121.61,120.93,121.27,374330.0,119.3659,119.3757,118.7082,119.0419,374330.0
2024-02-21 12:30:00,121.3,121.6,121.17,121.58,483150.0,119.0714,119.3659,118.9438,119.3462,483150.0
2024-02-21 13:00:00,121.52,121.52,121.04,121.19,344930.0,119.2873,119.2873,118.8162,118.9634,344930.0
2024-02-21 13:30:00,121.2,121.29,120.89,121.28,322500.0,118.9732,119.0616,118.6689,119.0518,322500.0
2024-02-21 14:00:00,121.23,121.57,120.42,120.53,496380.0,119.0027,119.3364,118.2076,118.3155,496380.0
2024-02-21 14:30:00,120.65,120.76,120.32,120.64,604650.0,118.4333,118.5413,118.1094,118.4235,604650.0
2024-02-21 15:00:00,120.6,121.29,120.26,121.29,554970.0,118.3842,119.0616,118.0505,119.0616,554970.0
2024-02-21 15:30:00,121.3,122.8,121.22,122.8,1363530.0,119.0714,120.5438,118.9929,120.5438,1363530.0
2024-02-22 09:30:00,128.1,129.74,127.65,128.97,3135800.0,125.7465,127.3563,125.3047,126.6005,3135800.0
2024-02-22 10:00:00,128.96,130.42,128.68,129.72,2286740.0,126.5907,128.0238,126.3158,127.3367,2286740.0
2024-02-22 10:30:00,129.83,129.98,128.54,128.69,915560.0,127.4447,127.5919,126.1784,126.3256,915560.0
2024-02-22 11:00:00,128.67,129.53,128.58,129.11,487160.0,126.306,127.1502,126.2176,126.7379,487160.0
2024-02-22 11:30:00,129.12,129.45,128.91,129.15,570420.0,126.7477,127.0717,126.5416,126.7772,570420.0
2024-02-22 12:00:00,129.08,129.74,129.0,129.54,662390.0,126.7084,127.3563,126.6299,127.16,662390.0
2024-02-22 12:30:00,129.49,130.42,129.32,130.41,810490.0,127.1109,128.0238,126.944,128.014,810490.0
2024-02-22 13:00:00,130.4,130.85,129.92,130.11,692710.0,128.0042,128.4459,127.533,127.7195,692710.0
2024-02-22 13:30:00,130.06,130.68,129.87,130.66,476100.0,127.6704,128.2791,127.4839,128.2594,476100.0
2024-02-22 14:00:00,130.56,131.1,130.52,130.92,737720.0,128.1613,128.6913,128.122,128.5146,737720.0
2024-02-22 14:30:00,130.93,130.93,130.11,130.35,561880.0,128.5245,128.5245,127.7195,127.9551,561880.0
2024-02-22 15:00:00,130.35,130.83,129.97,129.98,1617650.0,127.9551,128.4263,127.5821,127.5919,1617650.0
2024-02-22 15:30:00,129.98,130.9,129.95,130.32,2579800.0,127.5919,128.495,127.5625,127.9257,2579800.0
2024-02-23 09:30:00,130.84,131.96,130.13,130.53,1952790.0,128.4361,129.5355,127.7392,128.1318,1952790.0
2024-02-23 10:00:00,130.45,131.09,129.93,130.21,557320.0,128.0533,128.6815,127.5428,127.8177,557320.0
2024-02-23 10:30:00,130.13,130.7,129.58,129.6,403950.0,127.7392,128.2987,127.1993,127.2189,403950.0
2024-02-23 11:00:00,129.67,129.96,128.88,129.71,655480.0,127.2876,127.5723,126.5121,127.3269,655480.0
2024-02-23 11:30:00,129.82,130.48,129.48,130.38,455740.0,127.4349,128.0827,127.1011,127.9846,455740.0
2024-02-23 12:00:00,130.35,130.71,130.1,130.19,275570.0,127.9551,128.3085,127.7097,127.7981,275570.0
2024-02-23 12:30:00,130.17,130.8,130.0,130.52,341280.0,127.7784,128.3968,127.6115,128.122,341280.0
2024-02-23 13:00:00,130.49,130.66,130.3,130.54,229960.0,128.0925,128.2594,127.906,128.1416,229960.0
2024-02-23 13:30:00,130.4,130.51,129.87,130.05,289610.0,128.0042,128.1122,127.4839,127.6606,289610.0
2024-02-23 14:00:00,130.08,130.14,129.7,129.78,263960.0,127.6901,127.749,127.3171,127.3956,263960.0
2024-02-23 14:30:00,129.8,130.11,129.79,130.05,261610.0,127.4152,127.7195,127.4054,127.6606,261610.0
2024-02-23 15:00:00,130.01,130.11,129.28,129.34,434470.0,127.6214,127.7195,126.9048,126.9637,434470.0
2024-02-23 15:30:00,129.41,130.16,129.25,129.58,871340.0,127.0324,127.7686,126.8753,127.1993,871340.0
2024-02-26 09:30:00,131.0,131.59,130.15,130.57,976700.0,128.5932,129.1723,127.7588,128.1711,976700.0
2024-02-26 10:00:00,130.42,130.9,130.2,130.6,436450.0,128.0238,128.495,127.8079,128.2005,436450.0
2024-02-26 10:30:00,130.5,131.18,130.37,130.84,260450.0,128.1024,128.7699,127.9747,128.4361,260450.0
2024-02-26 11:00:00,130.94,131.0,130.6,130.8,250080.0,128.5343,128.5932,128.2005,128.3968,250080.0
2024-02-26 11:30:00,130.8,131.0,130.62,130.94,381360.0,128.3968,128.5932,128.2202,128.5343,381360.0
2024-02-26 12:00:00,130.96,131.52,130.7,131.46,360620.0,128.5539,129.1036,128.2987,129.0447,360620.0
2024-02-26 12:30:00,131.52,131.88,131.14,131.38,462710.0,129.1036,129.457,128.7306,128.9662,462710.0
2024-02-26 13:00:00,131.38,131.39,130.77,130.78,285280.0,128.9662,128.976,128.3674,128.3772,285280.0
2024-02-26 13:30:00,130.77,130.8,130.38,130.76,265930.0,128.3674,128.3968,127.9846,128.3576,265930.0
2024-02-26 14:00:00,130.92,131.2,130.7,131.03,172690.0,128.5146,128.7895,128.2987,128.6226,172690.0
2024-02-26 14:30:00,131.05,131.25,130.96,131.13,239400.0,128.6423,128.8386,128.5539,128.7208,239400.0
2024-02-26 15:00:00,131.16,131.55,131.01,131.14,277350.0,128.7502,129.1331,128.603,128.7306,277350.0
2024-02-26 15:30:00,131.16,131.31,130.82,130.9,572690.0,128.7502,128.8975,128.4165,128.495,572690.0
2024-02-27 09:30:00,130.91,131.19,129.5,130.66,747200.0,128.5048,128.7797,127.1207,128.2594,747200.0
2024-02-27 10:00:00,130.61,131.03,130.26,130.62,229190.0,128.2103,128.6226,127.8668,128.2202,229190.0
2024-02-27 10:30:00,130.65,130.89,130.41,130.62,153150.0,128.2496,128.4852,128.014,128.2202,153150.0
2024-02-27 11:00:00,130.56,130.61,130.0,130.01,212700.0,128.1613,128.2103,127.6115,127.6214,212700.0
2024-02-27 11:30:00,130.0,130.13,129.44,130.1,339040.0,127.6115,127.7392,127.0618,127.7097,339040.0
2024-02-27 12:00:00,130.1,130.16,129.58,129.79,134600.0,127.7097,127.7686,127.1993,127.4054,134600.0
2024-02-27 12:30:00,129.79,129.85,129.33,129.47,280910.0,127.4054,127.4643,126.9539,127.0913,280910.0
2024-02-27 13:00:00,129.41,129.9,129.22,129.56,289890.0,127.0324,127.5134,126.8459,127.1796,289890.0
2024-02-27 13:30:00,129.6,129.78,129.47,129.68,108800.0,127.2189,127.3956,127.0913,127.2974,108800.0
2024-02-27 14:00:00,129.8,129.87,129.62,129.76,176620.0,127.4152,127.4839,127.2385,127.376,176620.0
2024-02-27 14:30:00,129.79,129.88,129.62,129.76,225450.0,127.4054,127.4938,127.2385,127.376,225450.0
2024-02-27 15:00:00,129.72,129.88,129.6,129.83,273110.0,127.3367,127.4938,127.2189,127.4447,273110.0
2024-02-27 15:30:00,129.76,129.82,129.48,129.62,624940.0,127.376,127.4349,127.1011,127.2385,624940.0
2024-02-28 09:30:00,129.12,129.35,128.51,128.69,625000.0,126.7477,126.9735,126.1489,126.3256,625000.0
2024-02-28 10:00:00,128.7,129.0,128.3,128.63,384880.0,126.3354,126.6299,125.9428,126.2667,384880.0
2024-02-28 10:30:00,128.49,129.14,128.48,129.05,115550.0,126.1293,126.7673,126.1195,126.679,115550.0
2024-02-28 11:00:00,129.06,129.85,129.06,129.6,242890.0,126.6888,127.4643,126.6888,127.2189,242890.0
2024-02-28 11:30:00,129.52,129.84,129.31,129.59,298610.0,127.1404,127.4545,126.9342,127.2091,298610.0
2024-02-28 12:00:00,129.61,129.61,128.88,128.96,209020.0,127.2287,127.2287,126.5121,126.5907,209020.0
2024-02-28 12:30:00,128.94,129.03,128.63,128.83,152010.0,126.571,126.6594,126.2667,126.463,152010.0
2024-02-28 13:00:00,128.73,129.18,128.54,129.14,164030.0,126.3649,126.8066,126.1784,126.7673,164030.0
2024-02-28 13:30:00,129.12,129.23,128.83,129.04,119030.0,126.7477,126.8557,126.463,126.6692,119030.0
2024-02-28 14:00:00,129.15,129.15,128.74,128.74,72280.0,126.7772,126.7772,126.3747,126.3747,72280.0
2024-02-28 14:30:00,128.63,128.8,128.53,128.72,97110.0,126.2667,126.4336,126.1686,126.3551,97110.0
2024-02-28 15:00:00,128.76,129.02,128.63,128.95,125610.0,126.3943,126.6496,126.2667,126.5808,125610.0
2024-02-28 15:30:00,129.05,129.1,128.72,129.01,561490.0,126.679,126.7281,126.3551,126.6397,561490.0
2024-02-29 09:30:00,130.33,130.84,129.5,130.38,1156900.0,127.9355,128.4361,127.1207,127.9846,1156900.0
2024-02-29 10:00:00,130.36,130.43,129.8,130.23,380830.0,127.9649,128.0336,127.4152,127.8373,380830.0
2024-02-29 10:30:00,130.32,130.5,129.75,129.81,386790.0,127.9257,128.1024,127.3661,127.425,386790.0
2024-02-29 11:00:00,129.81,129.86,129.35,129.57,217270.0,127.425,127.4741,126.9735,127.1894,217270.0
2024-02-29 11:30:00,129.5,130.0,128.73,129.91,915000.0,127.1207,127.6115,126.3649,127.5232,915000.0
2024-02-29 12:00:00,129.98,130.3,129.9,129.9,390860.0,127.5919,127.906,127.5134,127.5134,390860.0
2024-02-29 12:30:00,129.93,130.34,129.7,130.23,427110.0,127.5428,127.9453,127.3171,127.8373,427110.0
2024-02-29 13:00:00,130.2,130.5,130.14,130.44,444650.0,127.8079,128.1024,127.749,128.0435,444650.0
2024-02-29 13:30:00,130.44,130.53,130.22,130.37,235810.0,128.0435,128.1318,127.8275,127.9747,235810.0
2024-02-29 14:00:00,130.4,130.6,130.02,130.18,388220.0,128.0042,128.2005,127.6312,127.7882,388220.0
2024-02-29 14:30:00,130.2,130.28,129.8,130.02,260460.0,127.8079,127.8864,127.4152,127.6312,260460.0
2024-02-29 15:00:00,129.97,130.19,129.8,129.92,264230.0,127.5821,127.7981,127.4152,127.533,264230.0
2024-02-29 15:30:00,129.94,130.2,129.85,130.08,995000.0,127.5526,127.8079,127.4643,127.6901,995000.0
2024-03-01 09:30:00,132.59,136.46,132.0,136.43,3681140.0,130.154,133.9529,129.5748,133.9234,3681140.0
2024-03-01 10:00:00,136.49,136.9,135.62,135.97,1500080.0,133.9823,134.3848,133.1283,133.4719,1500080.0
2024-03-01 10:30:00,135.94,136.61,135.54,136.42,1040900.0,133.4424,134.1001,133.0498,133.9136,1040900.0
2024-03-01 11:00:00,136.44,137.7,136.31,137.23,1169550.0,133.9332,135.1701,133.8056,134.7087,1169550.0
2024-03-01 11:30:00,137.26,138.0,136.93,137.81,738480.0,134.7382,135.4646,134.4142,135.2781,738480.0
2024-03-01 12:00:00,137.69,138.33,137.17,138.22,882700.0,135.1603,135.7885,134.6498,135.6805,882700.0
2024-03-01 12:30:00,138.3,138.74,137.98,138.71,704390.0,135.7591,136.191,135.4449,136.1615,704390.0
2024-03-01 13:00:00,138.7,139.78,138.59,139.74,1216660.0,136.1517,137.2119,136.0437,137.1726,1216660.0
2024-03-01 13:30:00,139.67,140.72,139.54,139.98,2065760.0,137.1039,138.1346,136.9763,137.4082,2065760.0
2024-03-01 14:00:00,140.01,140.36,139.74,140.23,1346980.0,137.4376,137.7812,137.1726,137.6536,1346980.0
2024-03-01 14:30:00,140.23,140.78,139.81,140.67,1039950.0,137.6536,138.1935,137.2413,138.0855,1039950.0
2024-03-01 15:00:00,140.64,140.68,139.06,139.5,1975810.0,138.0561,138.0953,136.5051,136.937,1975810.0
2024-03-01 15:30:00,139.45,140.08,139.29,139.95,2256070.0,136.8879,137.5063,136.7309,137.3787,2256070.0
2024-03-04 09:30:00,140.61,141.0,138.52,140.41,3604960.0,138.0266,138.4094,135.975,137.8303,3604960.0
2024-03-04 10:00:00,140.28,142.26,140.0,142.14,1390700.0,137.7027,139.6463,137.4278,139.5285,1390700.0
2024-03-04 10:30:00,142.43,143.82,142.23,143.11,1648200.0,139.8132,141.1776,139.6168,140.4807,1648200.0
2024-03-04 11:00:00,143.11,143.47,141.67,141.71,1345730.0,140.4807,140.8341,139.0671,139.1064,1345730.0
2024-03-04 11:30:00,141.87,141.87,141.0,141.15,1078200.0,139.2635,139.2635,138.4094,138.5567,1078200.0
2024-03-04 12:00:00,141.15,141.97,140.96,141.87,723810.0,138.5567,139.3616,138.3702,139.2635,723810.0
2024-03-04 12:30:00,141.84,141.89,140.56,141.2,622620.0,139.234,139.2831,137.9775,138.6058,622620.0
2024-03-04 13:00:00,141.16,141.58,140.7,141.0,694740.0,138.5665,138.9788,138.115,138.4094,694740.0
2024-03-04 13:30:00,141.04,141.6,141.04,141.4,626750.0,138.4487,138.9984,138.4487,138.8021,626750.0
2024-03-04 14:00:00,141.37,141.42,140.98,141.07,628450.0,138.7726,138.8217,138.3898,138.4782,628450.0
2024-03-04 14:30:00,141.17,141.43,140.75,140.94,405110.0,138.5763,138.8315,138.164,138.3505,405110.0
2024-03-04 15:00:00,140.89,142.23,140.86,141.08,847730.0,138.3015,139.6168,138.272,138.488,847730.0
2024-03-04 15:30:00,141.2,141.36,139.94,140.23,1292930.0,138.6058,138.7628,137.3689,137.6536,1292930.0
2024-03-05 09:30:00,139.5,139.5,137.2,137.83,1979590.0,136.937,136.937,134.6793,135.2977,1979590.0
2024-03-05 10:00:00,137.9,138.27,136.84,136.94,922040.0,135.3664,135.7296,134.3259,134.424,922040.0
2024-03-05 10:30:00,136.92,136.96,136.0,136.26,731510.0,134.4044,134.4437,133.5013,133.7565,731510.0
2024-03-05 11:00:00,136.33,136.46,135.8,136.15,799840.0,133.8252,133.9529,133.305,133.6486,799840.0
2024-03-05 11:30:00,136.1,136.33,135.32,135.48,453030.0,133.5995,133.8252,132.8338,132.9909,453030.0
2024-03-05 12:00:00,135.54,135.64,134.81,135.09,990830.0,133.0498,133.1479,132.3332,132.608,990830.0
2024-03-05 12:30:00,135.09,135.2,134.59,134.85,733930.0,132.608,132.716,132.1172,132.3724,733930.0
2024-03-05 13:00:00,134.83,135.04,134.06,134.22,642540.0,132.3528,132.5589,131.597,131.754,642540.0
2024-03-05 13:30:00,134.25,134.96,133.99,134.09,864920.0,131.7835,132.4804,131.5282,131.6264,864920.0
2024-03-05 14:00:00,134.05,134.41,134.01,134.1,619650.0,131.5871,131.9405,131.5479,131.6362,619650.0
2024-03-05 14:30:00,134.14,134.14,133.58,133.63,518850.0,131.6755,131.6755,131.1258,131.1749,518850.0
2024-03-05 15:00:00,133.65,134.13,133.24,133.6,1183090.0,131.1945,131.6657,130.792,131.1454,1183090.0
2024-03-05 15:30:00,133.57,134.44,133.44,134.29,3190940.0,131.116,131.97,130.9883,131.8227,3190940.0
2024-03-06 09:30:00,139.16,139.48,135.9,136.0,3189170.0,136.6033,136.9174,133.4031,133.5013,3189170.0
2024-03-06 10:00:00,136.14,136.77,134.98,136.67,1533380.0,133.6387,134.2572,132.5001,134.159,1533380.0
2024-03-06 10:30:00,136.51,137.85,135.96,137.74,1580000.0,134.0019,135.3173,133.462,135.2093,1580000.0
2024-03-06 11:00:00,137.74,139.01,137.74,138.19,1335050.0,135.2093,136.456,135.2093,135.6511,1335050.0
2024-03-06 11:30:00,138.2,138.54,137.44,138.44,439400.0,135.6609,135.9946,134.9149,135.8965,439400.0
2024-03-06 12:00:00,138.45,138.63,138.02,138.17,508760.0,135.9063,136.083,135.4842,135.6314,508760.0
2024-03-06 12:30:00,138.1,138.34,137.29,137.43,642150.0,135.5627,135.7983,134.7676,134.905,642150.0
2024-03-06 13:00:00,137.44,137.48,137.05,137.28,995610.0,134.9149,134.9541,134.532,134.7578,995610.0
2024-03-06 13:30:00,137.28,137.29,135.94,136.32,967260.0,134.7578,134.7676,133.4424,133.8154,967260.0
2024-03-06 14:00:00,136.31,136.32,135.32,136.12,1040440.0,133.8056,133.8154,132.8338,133.6191,1040440.0
2024-03-06 14:30:00,136.19,136.34,134.71,135.04,998610.0,133.6878,133.8351,132.235,132.5589,998610.0
2024-03-06 15:00:00,134.98,135.46,134.74,135.06,1240920.0,132.5001,132.9712,132.2645,132.5786,1240920.0
2024-03-06 15:30:00,135.09,135.67,134.82,135.0,3534020.0,132.608,133.1774,132.343,132.5197,3534020.0
2024-03-07 09:30:00,138.2,139.69,137.29,138.97,4451260.0,135.6609,137.1235,134.7676,136.4167,4451260.0
2024-03-07 10:00:00,138.96,140.01,138.64,139.56,2159810.0,136.4069,137.4376,136.0928,136.9959,2159810.0
2024-03-07 10:30:00,139.65,139.97,139.05,139.33,1099980.0,137.0842,137.3984,136.4953,136.7701,1099980.0
2024-03-07 11:00:00,139.33,139.78,139.05,139.27,840800.0,136.7701,137.2119,136.4953,136.7112,840800.0
2024-03-07 11:30:00,139.2,139.65,138.98,139.58,1022230.0,136.6425,137.0842,136.4266,137.0155,1022230.0
2024-03-07 12:00:00,139.54,140.02,139.45,139.7,1361920.0,136.9763,137.4475,136.8879,137.1333,1361920.0
2024-03-07 12:30:00,139.65,139.68,138.85,139.04,990530.0,137.0842,137.1137,136.2989,136.4855,990530.0
2024-03-07 13:00:00,139.06,139.77,139.02,139.77,1088490.0,136.5051,137.202,136.4658,137.202,1088490.0
2024-03-07 13:30:00,139.75,139.87,139.6,139.78,938790.0,137.1824,137.3002,137.0352,137.2119,938790.0
2024-03-07 14:00:00,139.78,139.86,139.33,139.76,1186270.0,137.2119,137.2904,136.7701,137.1922,1186270.0
2024-03-07 14:30:00,139.76,139.87,139.63,139.74,1052330.0,137.1922,137.3002,137.0646,137.1726,1052330.0
2024-03-07 15:00:00,139.73,140.19,139.21,139.26,1974680.0,137.1628,137.6143,136.6523,136.7014,1974680.0
2024-03-07 15:30:00,139.25,141.43,139.21,140.5,4639320.0,136.6916,138.8315,136.6523,137.9186,4639320.0
2024-03-08 09:30:00,139.43,141.3,134.1,136.65,7347620.0,136.8683,138.7039,131.6362,134.1394,7347620.0
2024-03-08 10:00:00,136.6,136.73,135.07,136.3,2802180.0,134.0903,134.2179,132.5884,133.7958,2802180.0
2024-03-08 10:30:00,136.38,137.87,136.0,137.48,2661420.0,133.8743,135.337,133.5013,134.9541,2661420.0
2024-03-08 11:00:00,137.34,137.65,132.9,133.09,2707340.0,134.8167,135.121,130.4583,130.6448,2707340.0
2024-03-08 11:30:00,133.0,133.48,131.3,132.22,2010840.0,130.5564,131.0276,128.8877,129.7908,2010840.0
2024-03-08 12:00:00,132.19,132.92,131.41,131.92,1865440.0,129.7613,130.4779,128.9956,129.4963,1865440.0
2024-03-08 12:30:00,132.0,132.29,130.32,130.48,1640920.0,129.5748,129.8595,127.9257,128.0827,1640920.0
2024-03-08 13:00:00,130.56,131.88,130.16,131.76,1688870.0,128.1613,129.457,127.7686,129.3392,1688870.0
2024-03-08 13:30:00,131.7,131.86,131.04,131.81,1021500.0,129.2803,129.4374,128.6324,129.3883,1021500.0
2024-03-08 14:00:00,131.81,133.34,131.73,133.21,1398200.0,129.3883,130.8902,129.3098,130.7626,1398200.0
2024-03-08 14:30:00,133.26,134.78,133.12,133.86,1659370.0,130.8117,132.3037,130.6742,131.4006,1659370.0
2024-03-08 15:00:00,133.77,134.38,132.15,132.21,1622390.0,131.3123,131.9111,129.722,129.7809,1622390.0
2024-03-08 15:30:00,132.14,132.32,130.87,130.88,3955470.0,129.7122,129.8889,128.4656,128.4754,3955470.0
2024-03-11 09:30:00,127.79,129.0,125.26,126.79,3787480.0,125.4421,126.6299,122.9586,124.4605,3787480.0
2024-03-11 10:00:00,126.81,128.49,126.36,127.68,1238120.0,124.4802,126.1293,124.0384,125.3342,1238120.0
2024-03-11 10:30:00,127.71,129.9,127.69,129.47,1506520.0,125.3636,127.5134,125.344,127.0913,1506520.0
2024-03-11 11:00:00,129.43,129.61,128.07,128.22,615300.0,127.052,127.2287,125.717,125.8642,615300.0
2024-03-11 11:30:00,128.17,129.08,128.02,129.04,379690.0,125.8152,126.7084,125.6679,126.6692,379690.0
2024-03-11 12:00:00,128.99,129.36,128.55,128.71,439950.0,126.6201,126.9833,126.1882,126.3452,439950.0
2024-03-11 12:30:00,128.78,129.08,128.63,129.0,413660.0,126.414,126.7084,126.2667,126.6299,413660.0
2024-03-11 13:00:00,128.84,129.32,128.31,129.29,450470.0,126.4729,126.944,125.9526,126.9146,450470.0
2024-03-11 13:30:00,129.33,129.53,128.51,128.72,428780.0,126.9539,127.1502,126.1489,126.3551,428780.0
2024-03-11 14:00:00,128.72,129.19,128.54,129.06,376760.0,126.3551,126.8164,126.1784,126.6888,376760.0
2024-03-11 14:30:00,129.01,129.38,128.62,129.07,627500.0,126.6397,127.0029,126.2569,126.6986,627500.0
2024-03-11 15:00:00,129.11,129.15,128.79,129.06,443990.0,126.7379,126.7772,126.4238,126.6888,443990.0
2024-03-11 15:30:00,129.07,129.5,128.96,129.31,1209840.0,126.6986,127.1207,126.5907,126.9342,1209840.0
2024-03-12 09:30:00,130.83,130.83,128.42,129.41,1988150.0,128.4263,128.4263,126.0606,127.0324,1988150.0
2024-03-12 10:00:00,129.46,129.6,128.44,129.01,894750.0,127.0815,127.2189,126.0802,126.6397,894750.0
2024-03-12 10:30:00,129.05,130.12,129.0,129.19,937990.0,126.679,127.7293,126.6299,126.8164,937990.0
2024-03-12 11:00:00,129.25,129.25,128.46,129.21,853230.0,126.8753,126.8753,126.0998,126.8361,853230.0
2024-03-12 11:30:00,129.25,129.25,128.0,128.48,777290.0,126.8753,126.8753,125.6483,126.1195,777290.0
2024-03-12 12:00:00,128.53,128.57,127.95,128.05,929300.0,126.1686,126.2078,125.5992,125.6974,929300.0
2024-03-12 12:30:00,128.01,128.06,127.16,127.57,778740.0,125.6581,125.7072,124.8237,125.2262,778740.0
2024-03-12 13:00:00,127.61,127.67,126.45,126.61,1657730.0,125.2655,125.3244,124.1268,124.2838,1657730.0
2024-03-12 13:30:00,126.52,126.67,125.93,126.09,1586270.0,124.1955,124.3427,123.6163,123.7734,1586270.0
2024-03-12 14:00:00,126.1,127.71,126.03,127.03,901530.0,123.7832,125.3636,123.7145,124.6961,901530.0
2024-03-12 14:30:00,127.01,127.91,126.6,127.72,932130.0,124.6765,125.5599,124.274,125.3734,932130.0
2024-03-12 15:00:00,127.77,128.55,127.69,128.45,861390.0,125.4225,126.1882,125.344,126.09,861390.0
2024-03-12 15:30:00,128.41,129.2,128.31,129.08,1749390.0,126.0508,126.8262,125.9526,126.7084,1749390.0
2024-03-13 09:30:00,128.29,128.29,126.49,127.58,1187740.0,125.933,125.933,124.166,125.236,1187740.0
2024-03-13 10:00:00,127.38,127.5,126.5,126.71,933830.0,125.0397,125.1575,124.1759,124.382,933830.0
2024-03-13 10:30:00,126.68,127.2,126.2,126.29,851670.0,124.3525,124.863,123.8814,123.9697,851670.0
2024-03-13 11:00:00,126.23,126.56,125.83,125.91,644190.0,123.9108,124.2347,123.5182,123.5967,644190.0
2024-03-13 11:30:00,125.83,126.33,125.23,125.94,762810.0,123.5182,124.009,122.9292,123.6261,762810.0
2024-03-13 12:00:00,125.96,126.19,125.8,125.92,433580.0,123.6458,123.8715,123.4887,123.6065,433580.0
2024-03-13 12:30:00,125.95,126.46,125.76,126.32,435240.0,123.636,124.1366,123.4494,123.9992,435240.0
2024-03-13 13:00:00,126.28,126.65,126.06,126.55,496870.0,123.9599,124.3231,123.7439,124.2249,496870.0
2024-03-13 13:30:00,126.54,126.8,126.04,126.63,617340.0,124.2151,124.4703,123.7243,124.3035,617340.0
2024-03-13 14:00:00,126.63,126.91,126.63,126.76,576080.0,124.3035,124.5783,124.3035,124.4311,576080.0
2024-03-13 14:30:00,126.73,126.98,126.54,126.56,615960.0,124.4016,124.647,124.2151,124.2347,615960.0
2024-03-13 15:00:00,126.62,126.78,125.9,126.1,618810.0,124.2936,124.4507,123.5869,123.7832,618810.0
2024-03-13 15:30:00,126.06,126.25,125.6,125.7,2001880.0,123.7439,123.9304,123.2924,123.3905,2001880.0
2024-03-14 09:30:00,126.25,126.98,124.77,125.12,1847420.0,123.9304,124.647,122.4776,122.8212,1847420.0
2024-03-14 10:00:00,125.05,126.0,124.97,125.61,1239580.0,122.7525,123.685,122.674,123.3022,1239580.0
2024-03-14 10:30:00,125.71,125.83,125.15,125.6,779400.0,123.4004,123.5182,122.8507,123.2924,779400.0
2024-03-14 11:00:00,125.67,126.5,125.61,125.84,1231640.0,123.3611,124.1759,123.3022,123.528,1231640.0
2024-03-14 11:30:00,125.84,126.8,125.74,126.75,640300.0,123.528,124.4703,123.4298,124.4213,640300.0
2024-03-14 12:00:00,126.76,127.06,125.95,126.79,713800.0,124.4311,124.7256,123.636,124.4605,713800.0
2024-03-14 12:30:00,126.85,127.31,126.31,126.4,584870.0,124.5194,124.971,123.9893,124.0777,584870.0
2024-03-14 13:00:00,126.4,126.59,125.78,126.46,463870.0,124.0777,124.2642,123.4691,124.1366,463870.0
2024-03-14 13:30:00,126.44,126.95,126.06,126.79,444480.0,124.117,124.6176,123.7439,124.4605,444480.0
2024-03-14 14:00:00,126.85,127.16,126.73,126.86,519520.0,124.5194,124.8237,124.4016,124.5292,519520.0
2024-03-14 14:30:00,126.92,126.98,126.14,126.14,588550.0,124.5881,124.647,123.8225,123.8225,588550.0
2024-03-14 15:00:00,126.12,126.17,125.24,125.5,766410.0,123.8028,123.8519,122.939,123.1942,766410.0
2024-03-14 15:30:00,125.5,126.46,125.14,126.37,2690890.0,123.1942,124.1366,122.8408,124.0482,2690890.0
2024-03-15 09:30:00,125.94,126.74,124.14,124.93,6615050.0,123.6261,124.4114,121.8592,122.6347,6615050.0
2024-03-15 10:00:00,124.89,126.01,124.44,125.68,507090.0,122.5954,123.6949,122.1537,123.3709,507090.0
2024-03-15 10:30:00,125.78,126.49,125.21,125.31,616660.0,123.4691,124.166,122.9096,123.0077,616660.0
2024-03-15 11:00:00,125.33,125.39,124.8,125.07,365890.0,123.0273,123.0862,122.5071,122.7721,365890.0
2024-03-15 11:30:00,125.01,125.15,124.45,124.49,436460.0,122.7132,122.8507,122.1635,122.2028,436460.0
2024-03-15 12:00:00,124.49,124.65,124.12,124.31,491510.0,122.2028,122.3598,121.8396,122.0261,491510.0
2024-03-15 12:30:00,124.27,124.52,123.66,123.71,546510.0,121.9868,122.2322,121.388,121.4371,546510.0
2024-03-15 13:00:00,123.73,124.36,123.73,124.12,517740.0,121.4567,122.0752,121.4567,121.8396,517740.0
2024-03-15 13:30:00,124.1,124.41,124.05,124.3,433050.0,121.8199,122.1242,121.7709,122.0163,433050.0
2024-03-15 14:00:00,124.37,124.39,123.77,123.91,810320.0,122.085,122.1046,121.496,121.6334,810320.0
2024-03-15 14:30:00,123.91,124.26,123.68,123.76,872240.0,121.6334,121.977,121.4077,121.4862,872240.0
2024-03-15 15:00:00,123.7,124.16,123.7,124.03,588730.0,121.4273,121.8788,121.4273,121.7512,588730.0
2024-03-15 15:30:00,124.03,124.07,123.01,123.54,3005750.0,121.7512,121.7905,120.75,121.2702,3005750.0
2024-03-18 09:30:00,125.5,126.29,124.3,124.41,2316540.0,123.1942,123.9697,122.0163,122.1242,2316540.0
2024-03-18 10:00:00,124.42,125.19,124.1,124.68,1049410.0,122.1341,122.8899,121.8199,122.3893,1049410.0
2024-03-18 10:30:00,124.74,124.89,124.34,124.52,465600.0,122.4482,122.5954,122.0555,122.2322,465600.0
2024-03-18 11:00:00,124.55,124.58,123.55,123.81,430310.0,122.2617,122.2911,121.2801,121.5353,430310.0
2024-03-18 11:30:00,123.81,123.98,123.29,123.9,460980.0,121.5353,121.7022,121.0248,121.6236,460980.0
2024-03-18 12:00:00,123.92,124.05,123.5,123.9,296110.0,121.6433,121.7709,121.231,121.6236,296110.0
2024-03-18 12:30:00,123.81,123.93,123.28,123.42,259020.0,121.5353,121.6531,121.015,121.1524,259020.0
2024-03-18 13:00:00,123.28,123.8,123.17,123.73,245990.0,121.015,121.5255,120.907,121.4567,245990.0
2024-03-18 13:30:00,123.73,123.87,123.39,123.8,285470.0,121.4567,121.5942,121.123,121.5255,285470.0
2024-03-18 14:00:00,123.75,124.46,123.7,124.35,447700.0,121.4764,122.1733,121.4273,122.0654,447700.0
2024-03-18 14:30:00,124.36,124.62,123.98,124.26,356920.0,122.0752,122.3304,121.7022,121.977,356920.0
2024-03-18 15:00:00,124.21,124.6,124.01,124.09,413960.0,121.9279,122.3108,121.7316,121.8101,413960.0
2024-03-18 15:30:00,124.07,124.33,123.46,123.64,1111310.0,121.7905,122.0457,121.1917,121.3684,1111310.0
2024-03-19 09:30:00,121.7,122.4,120.4,121.05,947840.0,119.464,120.1512,118.1879,118.826,947840.0
2024-03-19 10:00:00,120.99,121.41,120.66,120.66,678580.0,118.7671,119.1794,118.4431,118.4431,678580.0
2024-03-19 10:30:00,120.77,121.98,120.52,121.4,630520.0,118.5511,119.7389,118.3057,119.1696,630520.0
2024-03-19 11:00:00,121.34,121.81,121.24,121.62,482550.0,119.1107,119.572,119.0125,119.3855,482550.0
2024-03-19 11:30:00,121.63,122.17,121.63,122.09,515850.0,119.3953,119.9254,119.3953,119.8469,515850.0
2024-03-19 12:00:00,122.11,122.77,122.05,122.63,511480.0,119.8665,120.5144,119.8076,120.377,511480.0
2024-03-19 12:30:00,122.74,123.75,122.74,123.55,727190.0,120.4849,121.4764,120.4849,121.2801,727190.0
2024-03-19 13:00:00,123.55,123.87,123.24,123.49,385380.0,121.2801,121.5942,120.9757,121.2212,385380.0
2024-03-19 13:30:00,123.52,123.97,123.42,123.51,525520.0,121.2506,121.6923,121.1524,121.2408,525520.0
2024-03-19 14:00:00,123.52,124.03,123.33,123.54,298640.0,121.2506,121.7512,121.0641,121.2702,298640.0
2024-03-19 14:30:00,123.48,123.77,123.41,123.41,309700.0,121.2113,121.496,121.1426,121.1426,309700.0
2024-03-19 15:00:00,123.42,123.54,122.9,123.13,405180.0,121.1524,121.2702,120.642,120.8678,405180.0
2024-03-19 15:30:00,123.12,123.87,123.07,123.73,1472230.0,120.858,121.5942,120.8089,121.4567,1472230.0
2024-03-20 09:30:00,123.9,123.98,122.66,123.6,1285990.0,122.124,122.2029,120.9018,121.8283,1285990.0
2024-03-20 10:00:00,123.52,123.84,122.92,123.51,682050.0,121.7495,122.0649,121.1581,121.7396,682050.0
2024-03-20 10:30:00,123.57,123.78,123.2,123.55,489690.0,121.7988,122.0058,121.4341,121.779,489690.0
2024-03-20 11:00:00,123.6,123.92,123.55,123.89,481980.0,121.8283,122.1437,121.779,122.1142,481980.0
2024-03-20 11:30:00,123.84,124.45,123.65,124.37,641700.0,122.0649,122.6661,121.8776,122.5873,641700.0
2024-03-20 12:00:00,124.34,128.8,124.21,127.67,3254520.0,122.5577,126.9538,122.4296,125.84,3254520.0
2024-03-20 12:30:00,127.83,128.0,125.44,125.95,2707620.0,125.9977,126.1653,123.642,124.1446,2707620.0
2024-03-20 13:00:00,125.96,126.3,125.25,125.64,1108460.0,124.1545,124.4896,123.4547,123.8391,1108460.0
2024-03-20 13:30:00,125.69,125.96,125.32,125.65,495490.0,123.8884,124.1545,123.5237,123.8489,495490.0
2024-03-20 14:00:00,125.9,127.33,125.76,126.13,1673020.0,124.0954,125.5049,123.9574,124.3221,1673020.0
2024-03-20 14:30:00,126.15,126.64,125.12,126.0,1020230.0,124.3418,124.8248,123.3265,124.1939,1020230.0
2024-03-20 15:00:00,126.08,127.14,126.05,127.01,868310.0,124.2728,125.3176,124.2432,125.1895,868310.0
2024-03-20 15:30:00,127.02,127.66,126.85,127.63,2271640.0,125.1993,125.8301,125.0317,125.8006,2271640.0
2024-03-21 09:30:00,132.83,134.8,131.6,134.8,5966710.0,130.926,132.8678,129.7137,132.8678,5966710.0
2024-03-21 10:00:00,134.73,137.51,134.54,137.28,3673010.0,132.7988,135.5389,132.6115,135.3122,3673010.0
2024-03-21 10:30:00,137.22,138.5,135.83,137.82,4133580.0,135.2531,136.5148,133.883,135.8445,4133580.0
2024-03-21 11:00:00,137.82,139.13,137.66,138.66,2862410.0,135.8445,137.1357,135.6868,136.6725,2862410.0
2024-03-21 11:30:00,138.66,140.36,138.62,138.8,2855130.0,136.6725,138.3481,136.633,136.8105,2855130.0
2024-03-21 12:00:00,138.79,139.27,137.92,138.91,2569910.0,136.8006,137.2737,135.9431,136.9189,2569910.0
2024-03-21 12:30:00,138.89,139.26,138.52,138.93,1942240.0,136.8992,137.2639,136.5345,136.9386,1942240.0
2024-03-21 13:00:00,138.92,139.0,138.35,138.76,1393980.0,136.9287,137.0076,136.3669,136.771,1393980.0
2024-03-21 13:30:00,138.66,138.73,136.62,136.77,1274900.0,136.6725,136.7415,134.6617,134.8096,1274900.0
2024-03-21 14:00:00,136.74,136.84,135.5,136.62,1848360.0,134.78,134.8785,133.5578,134.6617,1848360.0
2024-03-21 14:30:00,136.62,136.66,135.36,135.81,1919220.0,134.6617,134.7011,133.4198,133.8633,1919220.0
2024-03-21 15:00:00,135.89,136.12,135.1,135.48,1907670.0,133.9422,134.1689,133.1635,133.538,1907670.0
2024-03-21 15:30:00,135.48,136.12,134.77,134.77,4079070.0,133.538,134.1689,132.8382,132.8382,4079070.0
2024-03-22 09:30:00,135.0,137.3,134.62,136.31,3208850.0,133.0649,135.332,132.6904,134.3561,3208850.0
2024-03-22 10:00:00,136.3,136.83,135.81,136.54,1298630.0,134.3463,134.8687,133.8633,134.5829,1298630.0
2024-03-22 10:30:00,136.53,136.83,135.83,136.38,1107700.0,134.573,134.8687,133.883,134.4251,1107700.0
2024-03-22 11:00:00,136.32,137.43,136.31,136.76,1072270.0,134.366,135.4601,134.3561,134.7997,1072270.0
2024-03-22 11:30:00,136.79,137.19,136.34,136.66,760010.0,134.8293,135.2235,134.3857,134.7011,760010.0
2024-03-22 12:00:00,136.71,136.73,135.88,136.14,633450.0,134.7504,134.7701,133.9323,134.1886,633450.0
2024-03-22 12:30:00,136.15,137.62,136.06,137.11,1687440.0,134.1984,135.6474,134.1097,135.1447,1687440.0
2024-03-22 13:00:00,137.12,137.41,136.72,136.85,843650.0,135.1545,135.4404,134.7603,134.8884,843650.0
2024-03-22 13:30:00,136.89,137.43,136.86,137.24,427740.0,134.9278,135.4601,134.8983,135.2728,427740.0
2024-03-22 14:00:00,137.25,137.36,136.0,136.47,1148980.0,135.2827,135.3911,134.0506,134.5139,1148980.0
2024-03-22 14:30:00,136.47,136.55,135.61,135.91,1065790.0,134.5139,134.5927,133.6662,133.9619,1065790.0
2024-03-22 15:00:00,135.87,135.93,134.7,135.02,855940.0,133.9225,133.9816,132.7692,133.0846,855940.0
2024-03-22 15:30:00,134.99,135.76,134.73,135.35,1526210.0,133.0551,133.814,132.7988,133.4099,1526210.0
2024-03-25 09:30:00,134.43,135.25,133.75,134.47,1150140.0,132.5031,133.3113,131.8328,132.5425,1150140.0
2024-03-25 10:00:00,134.49,135.84,134.12,135.32,705400.0,132.5622,133.8929,132.1975,133.3803,705400.0
2024-03-25 10:30:00,135.31,135.42,135.04,135.36,340840.0,133.3705,133.4789,133.1044,133.4198,340840.0
2024-03-25 11:00:00,135.36,135.4,135.0,135.17,456810.0,133.4198,133.4592,133.0649,133.2325,456810.0
2024-03-25 11:30:00,135.11,135.34,134.89,135.12,359450.0,133.1733,133.4001,132.9565,133.1832,359450.0
2024-03-25 12:00:00,135.11,135.11,134.33,134.67,404190.0,133.1733,133.1733,132.4045,132.7397,404190.0
2024-03-25 12:30:00,134.75,134.84,134.5,134.63,431680.0,132.8185,132.9072,132.5721,132.7002,431680.0
2024-03-25 13:00:00,134.62,135.34,134.58,135.23,265940.0,132.6904,133.4001,132.6509,133.2916,265940.0
2024-03-25 13:30:00,135.33,135.33,135.0,135.22,201950.0,133.3902,133.3902,133.0649,133.2818,201950.0
2024-03-25 14:00:00,135.2,135.69,135.19,135.5,356490.0,133.2621,133.745,133.2522,133.5578,356490.0
2024-03-25 14:30:00,135.5,135.73,135.37,135.62,212020.0,133.5578,133.7845,133.4296,133.676,212020.0
2024-03-25 15:00:00,135.62,135.74,134.9,135.12,467300.0,133.676,133.7943,132.9664,133.1832,467300.0
2024-03-25 15:30:00,135.25,135.84,135.03,135.13,1274690.0,133.3113,133.8929,133.0945,133.1931,1274690.0
2024-03-26 09:30:00,136.47,137.57,135.96,137.56,1274460.0,134.5139,135.5981,134.0112,135.5882,1274460.0
2024-03-26 10:00:00,137.6,137.99,135.77,135.86,1043280.0,135.6277,136.0121,133.8239,133.9126,1043280.0
2024-03-26 10:30:00,135.93,135.94,134.54,135.06,825250.0,133.9816,133.9915,132.6115,133.1241,825250.0
2024-03-26 11:00:00,135.12,135.22,134.29,134.49,588150.0,133.1832,133.2818,132.3651,132.5622,588150.0
2024-03-26 11:30:00,134.54,134.81,134.3,134.8,240960.0,132.6115,132.8776,132.375,132.8678,240960.0
2024-03-26 12:00:00,134.83,135.0,133.8,134.08,319850.0,132.8974,133.0649,131.8821,132.1581,319850.0
2024-03-26 12:30:00,134.03,134.58,133.87,134.43,371200.0,132.1088,132.6509,131.9511,132.5031,371200.0
2024-03-26 13:00:00,134.34,134.72,134.25,134.72,348080.0,132.4144,132.7889,132.3257,132.7889,348080.0
2024-03-26 13:30:00,134.64,134.79,134.0,134.0,398730.0,132.7101,132.8579,132.0793,132.0793,398730.0
2024-03-26 14:00:00,134.04,135.04,134.0,135.03,748140.0,132.1187,133.1044,132.0793,133.0945,748140.0
2024-03-26 14:30:00,135.2,135.2,134.57,134.98,448500.0,133.2621,133.2621,132.6411,133.0452,448500.0
2024-03-26 15:00:00,134.95,135.0,133.87,133.97,230130.0,133.0156,133.0649,131.9511,132.0497,230130.0
2024-03-26 15:30:00,133.99,133.99,133.05,133.13,1422730.0,132.0694,132.0694,131.1429,131.2217,1422730.0
2024-03-27 09:30:00,135.0,135.0,130.5,130.5,1704520.0,133.0649,133.0649,128.6294,128.6294,1704520.0
2024-03-27 10:00:00,130.56,130.9,129.6,130.79,1659650.0,128.6886,129.0237,127.7423,128.9153,1659650.0
2024-03-27 10:30:00,130.78,131.35,130.47,130.78,638870.0,128.9054,129.4672,128.5999,128.9054,638870.0
2024-03-27 11:00:00,130.8,131.04,130.6,130.69,376870.0,128.9251,129.1617,128.728,128.8167,376870.0
2024-03-27 11:30:00,130.5,131.22,130.28,130.31,620690.0,128.6294,129.3391,128.4126,128.4422,620690.0
2024-03-27 12:00:00,130.35,131.11,130.26,130.84,369890.0,128.4816,129.2307,128.3929,128.9646,369890.0
2024-03-27 12:30:00,130.85,131.26,130.66,131.1,475580.0,128.9744,129.3785,128.7871,129.2208,475580.0
2024-03-27 13:00:00,131.16,131.3,130.6,130.76,274450.0,129.28,129.418,128.728,128.8857,274450.0
2024-03-27 13:30:00,130.77,131.11,130.66,131.07,281310.0,128.8956,129.2307,128.7871,129.1913,281310.0
2024-03-27 14:00:00,131.07,131.24,130.59,131.1,527010.0,129.1913,129.3588,128.7181,129.2208,527010.0
2024-03-27 14:30:00,131.14,131.15,130.6,130.6,294450.0,129.2603,129.2701,128.728,128.728,294450.0
2024-03-27 15:00:00,130.62,130.84,130.03,130.57,656100.0,128.7477,128.9646,128.1662,128.6984,656100.0
2024-03-27 15:30:00,130.61,131.94,130.34,131.87,1299630.0,128.7379,130.0488,128.4717,129.9798,1299630.0
2024-03-28 09:30:00,131.79,133.01,131.15,131.83,772170.0,129.9009,131.1034,129.2701,129.9404,772170.0
2024-03-28 10:00:00,131.82,132.32,131.24,131.56,429940.0,129.9305,130.4233,129.3588,129.6742,429940.0
2024-03-28 10:30:00,131.6,132.14,131.52,131.77,330580.0,129.7137,130.2459,129.6348,129.8812,330580.0
2024-03-28 11:00:00,131.75,132.25,131.5,132.24,316930.0,129.8615,130.3543,129.6151,130.3445,316930.0
2024-03-28 11:30:00,132.27,132.55,131.97,132.41,347140.0,130.3741,130.65,130.0784,130.512,347140.0
2024-03-28 12:00:00,132.31,132.48,131.85,132.06,224420.0,130.4135,130.581,129.9601,130.1671,224420.0
2024-03-28 12:30:00,132.14,132.16,131.78,132.07,345580.0,130.2459,130.2656,129.8911,130.1769,345580.0
2024-03-28 13:00:00,132.08,132.28,131.83,131.84,435420.0,130.1868,130.3839,129.9404,129.9502,435420.0
2024-03-28 13:30:00,131.82,132.14,131.67,131.9,260320.0,129.9305,130.2459,129.7827,130.0094,260320.0
2024-03-28 14:00:00,131.85,132.15,131.74,132.1,262830.0,129.9601,130.2558,129.8517,130.2065,262830.0
2024-03-28 14:30:00,132.09,132.72,131.91,132.54,487230.0,130.1966,130.8176,130.0192,130.6402,487230.0
2024-03-28 15:00:00,132.68,132.73,132.1,132.4,438120.0,130.7782,130.8275,130.2065,130.5022,438120.0
2024-03-28 15:30:00,132.45,132.81,132.14,132.45,1074960.0,130.5515,130.9063,130.2459,130.5515,1074960.0
2024-04-01 09:30:00,132.71,136.3,132.54,135.66,1548520.0,130.8077,134.3463,130.6402,133.7155,1548520.0
2024-04-01 10:00:00,135.5,136.19,135.24,135.56,678140.0,133.5578,134.2379,133.3015,133.6169,678140.0
2024-04-01 10:30:00,135.4,135.53,133.75,134.32,357120.0,133.4592,133.5873,131.8328,132.3947,357120.0
2024-04-01 11:00:00,134.33,134.45,133.66,134.3,336850.0,132.4045,132.5228,131.7441,132.375,336850.0
2024-04-01 11:30:00,134.18,134.29,133.8,133.82,213750.0,132.2567,132.3651,131.8821,131.9018,213750.0
2024-04-01 12:00:00,133.88,134.73,133.7,134.47,296320.0,131.961,132.7988,131.7836,132.5425,296320.0
2024-04-01 12:30:00,134.58,134.93,134.46,134.46,226950.0,132.6509,132.9959,132.5327,132.5327,226950.0
2024-04-01 13:00:00,134.47,134.75,133.76,134.05,202800.0,132.5425,132.8185,131.8427,132.1285,202800.0
2024-04-01 13:30:00,134.16,134.23,133.97,134.13,199550.0,132.237,132.306,132.0497,132.2074,199550.0
2024-04-01 14:00:00,134.13,134.52,134.12,134.34,341090.0,132.2074,132.5918,132.1975,132.4144,341090.0
2024-04-01 14:30:00,134.32,134.65,134.31,134.38,205990.0,132.3947,132.7199,132.3848,132.4538,205990.0
2024-04-01 15:00:00,134.36,134.79,134.22,134.52,350600.0,132.4341,132.8579,132.2961,132.5918,350600.0
2024-04-01 15:30:00,134.52,135.29,134.48,135.0,1245270.0,132.5918,133.3508,132.5524,133.0649,1245270.0
2024-04-02 09:30:00,131.69,132.68,131.06,131.24,1603610.0,129.8024,130.7782,129.1814,129.3588,1603610.0
2024-04-02 10:00:00,131.33,131.61,130.34,130.96,769850.0,129.4475,129.7235,128.4717,129.0828,769850.0
2024-04-02 10:30:00,130.9,131.2,130.7,130.8,345210.0,129.0237,129.3194,128.8266,128.9251,345210.0
2024-04-02 11:00:00,130.79,131.44,130.7,131.28,467790.0,128.9153,129.556,128.8266,129.3982,467790.0
2024-04-02 11:30:00,131.35,131.74,130.84,130.91,327320.0,129.4672,129.8517,128.9646,129.0335,327320.0
2024-04-02 12:00:00,130.87,131.29,130.84,131.13,243520.0,128.9941,129.4081,128.9646,129.2504,243520.0
2024-04-02 12:30:00,131.17,131.52,131.1,131.52,260660.0,129.2898,129.6348,129.2208,129.6348,260660.0
2024-04-02 13:00:00,131.5,132.07,131.44,131.86,682200.0,129.6151,130.1769,129.556,129.9699,682200.0
2024-04-02 13:30:00,131.85,132.06,131.75,131.98,263010.0,129.9601,130.1671,129.8615,130.0882,263010.0
2024-04-02 14:00:00,131.91,132.76,131.87,132.58,664620.0,130.0192,130.857,129.9798,130.6796,664620.0
2024-04-02 14:30:00,132.56,132.76,132.49,132.58,479730.0,130.6599,130.857,130.5909,130.6796,479730.0
2024-04-02 15:00:00,132.58,133.05,132.31,132.93,598620.0,130.6796,131.1429,130.4135,131.0246,598620.0
2024-04-02 15:30:00,133.0,134.24,132.85,133.85,1666900.0,131.0936,132.3158,130.9457,131.9314,1666900.0
2024-04-03 09:30:00,132.8,134.2,132.53,133.79,697110.0,130.8965,132.2764,130.6303,131.8723,697110.0
2024-04-03 10:00:00,133.8,136.36,133.8,136.25,832840.0,131.8821,134.4054,131.8821,134.297,832840.0
2024-04-03 10:30:00,136.33,136.83,136.08,136.7,1070890.0,134.3759,134.8687,134.1294,134.7406,1070890.0
2024-04-03 11:00:00,136.76,137.37,136.56,137.31,1212150.0,134.7997,135.401,134.6026,135.3418,1212150.0
2024-04-03 11:30:00,137.37,137.44,136.88,137.09,788130.0,135.401,135.4699,134.918,135.125,788130.0
2024-04-03 12:00:00,137.09,137.55,136.62,137.55,676590.0,135.125,135.5784,134.6617,135.5784,676590.0
2024-04-03 12:30:00,137.49,137.68,136.89,137.2,493470.0,135.5192,135.7065,134.9278,135.2334,493470.0
2024-04-03 13:00:00,137.2,137.25,136.98,137.08,471580.0,135.2334,135.2827,135.0165,135.1151,471580.0
2024-04-03 13:30:00,137.14,137.35,137.04,137.06,326070.0,135.1742,135.3812,135.0757,135.0954,326070.0
2024-04-03 14:00:00,137.08,137.24,137.05,137.1,402210.0,135.1151,135.2728,135.0855,135.1348,402210.0
2024-04-03 14:30:00,137.08,137.27,136.13,136.3,777820.0,135.1151,135.3024,134.1787,134.3463,777820.0
2024-04-03 15:00:00,136.33,136.54,135.07,135.21,538260.0,134.3759,134.5829,133.1339,133.2719,538260.0
2024-04-03 15:30:00,135.15,136.64,134.93,136.56,3268930.0,133.2128,134.6814,132.9959,134.6026,3268930.0
2024-04-04 09:30:00,138.44,140.4,138.4,139.22,2131830.0,136.4556,138.3875,136.4162,137.2244,2131830.0
2024-04-04 10:00:00,139.23,140.27,138.94,139.49,1248920.0,137.2343,138.2594,136.9484,137.4906,1248920.0
2024-04-04 10:30:00,139.45,139.46,138.41,138.8,533920.0,137.4511,137.461,136.426,136.8105,533920.0
2024-04-04 11:00:00,138.72,138.74,137.17,137.71,443390.0,136.7316,136.7513,135.2038,135.7361,443390.0
2024-04-04 11:30:00,137.72,138.23,137.53,137.97,359380.0,135.7459,136.2486,135.5587,135.9924,359380.0
2024-04-04 12:00:00,138.08,138.41,137.96,138.03,221610.0,136.1008,136.426,135.9825,136.0515,221610.0
2024-04-04 12:30:00,137.96,138.25,137.87,137.98,138080.0,135.9825,136.2683,135.8938,136.0022,138080.0
2024-04-04 13:00:00,137.99,138.13,137.71,137.81,216410.0,136.0121,136.1501,135.7361,135.8346,216410.0
2024-04-04 13:30:00,137.82,137.89,137.0,137.11,334980.0,135.8445,135.9135,135.0363,135.1447,334980.0
2024-04-04 14:00:00,137.15,137.3,135.1,135.15,765910.0,135.1841,135.332,133.1635,133.2128,765910.0
2024-04-04 14:30:00,135.06,135.1,133.35,133.41,910530.0,133.1241,133.1635,131.4386,131.4977,910530.0
2024-04-04 15:00:00,133.42,133.45,131.5,131.58,888770.0,131.5076,131.5371,129.6151,129.6939,888770.0
2024-04-04 15:30:00,131.59,132.67,131.53,131.67,1985050.0,129.7038,130.7683,129.6447,129.7827,1985050.0
2024-04-05 09:30:00,132.78,133.56,131.42,132.41,1206190.0,130.8767,131.6456,129.5362,130.512,1206190.0
2024-04-05 10:00:00,132.5,133.64,132.13,132.99,713780.0,130.6008,131.7244,130.2361,131.0837,713780.0
2024-04-05 10:30:00,132.9,134.66,132.81,134.53,532570.0,130.995,132.7298,130.9063,132.6017,532570.0
2024-04-05 11:00:00,134.39,134.79,133.82,134.55,690560.0,132.4637,132.8579,131.9018,132.6214,690560.0
2024-04-05 11:30:00,134.57,135.5,134.42,135.36,362500.0,132.6411,133.5578,132.4932,133.4198,362500.0
2024-04-05 12:00:00,135.27,135.77,135.03,135.07,453940.0,133.3311,133.8239,133.0945,133.1339,453940.0
2024-04-05 12:30:00,135.09,136.12,134.92,135.99,301870.0,133.1536,134.1689,132.9861,134.0407,301870.0
2024-04-05 13:00:00,135.93,136.01,135.18,135.36,280860.0,133.9816,134.0604,133.2423,133.4198,280860.0
2024-04-05 13:30:00,135.43,135.77,134.19,134.46,510540.0,133.4888,133.8239,132.2665,132.5327,510540.0
2024-04-05 14:00:00,134.24,134.9,133.86,134.19,452010.0,132.3158,132.9664,131.9413,132.2665,452010.0
2024-04-05 14:30:00,134.21,134.66,133.74,133.89,436290.0,132.2862,132.7298,131.823,131.9708,436290.0
2024-04-05 15:00:00,133.89,134.11,133.32,134.05,505910.0,131.9708,132.1877,131.409,132.1285,505910.0
2024-04-05 15:30:00,133.98,134.53,133.78,133.78,1203360.0,132.0595,132.6017,131.8624,131.8624,1203360.0
2024-04-08 09:30:00,133.37,133.57,131.58,132.66,1468110.0,131.4583,131.6554,129.6939,130.7585,1468110.0
2024-04-08 10:00:00,132.75,133.5,132.53,133.46,591330.0,130.8472,131.5864,130.6303,131.547,591330.0
2024-04-08 10:30:00,133.52,134.25,133.52,133.83,719060.0,131.6061,132.3257,131.6061,131.9117,719060.0
2024-04-08 11:00:00,133.99,134.05,133.48,133.55,356320.0,132.0694,132.1285,131.5667,131.6357,356320.0
2024-04-08 11:30:00,133.49,133.54,133.06,133.33,287940.0,131.5766,131.6259,131.1527,131.4189,287940.0
2024-04-08 12:00:00,133.34,133.34,132.69,133.1,206970.0,131.4287,131.4287,130.788,131.1922,206970.0
2024-04-08 12:30:00,133.1,133.46,133.1,133.31,193820.0,131.1922,131.547,131.1922,131.3991,193820.0
2024-04-08 13:00:00,133.33,133.33,133.0,133.13,196940.0,131.4189,131.4189,131.0936,131.2217,196940.0
2024-04-08 13:30:00,133.21,133.27,132.85,133.12,203330.0,131.3006,131.3597,130.9457,131.2119,203330.0
2024-04-08 14:00:00,133.13,133.67,133.1,133.56,312120.0,131.2217,131.754,131.1922,131.6456,312120.0
2024-04-08 14:30:00,133.55,133.59,133.17,133.37,201200.0,131.6357,131.6751,131.2612,131.4583,201200.0
2024-04-08 15:00:00,133.38,133.44,133.08,133.3,209350.0,131.4681,131.5273,131.1724,131.3893,209350.0
2024-04-08 15:30:00,133.31,133.85,133.31,133.67,1126870.0,131.3991,131.9314,131.3991,131.754,1126870.0
2024-04-09 09:30:00,135.5,135.95,134.0,134.13,1012950.0,133.5578,134.0013,132.0793,132.2074,1012950.0
2024-04-09 10:00:00,134.26,134.44,132.66,132.88,534140.0,132.3355,132.513,130.7585,130.9753,534140.0
2024-04-09 10:30:00,132.6,132.66,130.86,131.75,971210.0,130.6993,130.7585,128.9843,129.8615,971210.0
2024-04-09 11:00:00,131.75,132.3,131.58,131.89,310450.0,129.8615,130.4036,129.6939,129.9995,310450.0
2024-04-09 11:30:00,131.97,132.61,131.66,132.4,282770.0,130.0784,130.7092,129.7728,130.5022,282770.0
2024-04-09 12:00:00,132.27,132.57,132.0,132.46,166080.0,130.3741,130.6698,130.1079,130.5613,166080.0
2024-04-09 12:30:00,132.28,132.66,132.28,132.51,328030.0,130.3839,130.7585,130.3839,130.6106,328030.0
2024-04-09 13:00:00,132.5,132.83,132.3,132.51,137630.0,130.6008,130.926,130.4036,130.6106,137630.0
2024-04-09 13:30:00,132.58,132.82,132.34,132.69,273930.0,130.6796,130.9162,130.4431,130.788,273930.0
2024-04-09 14:00:00,132.6,133.38,132.49,133.14,245440.0,130.6993,131.4681,130.5909,131.2316,245440.0
2024-04-09 14:30:00,133.1,133.1,132.7,132.75,129740.0,131.1922,131.1922,130.7979,130.8472,129740.0
2024-04-09 15:00:00,132.74,133.48,132.22,133.42,230100.0,130.8373,131.5667,130.3248,131.5076,230100.0
2024-04-09 15:30:00,133.35,133.61,132.79,133.46,809190.0,131.4386,131.6948,130.8866,131.547,809190.0
2024-04-10 09:30:00,132.27,133.58,131.6,133.08,1166530.0,130.3741,131.6653,129.7137,131.1724,1166530.0
2024-04-10 10:00:00,132.98,133.3,132.43,132.69,410400.0,131.0739,131.3893,130.5318,130.788,410400.0
2024-04-10 10:30:00,132.69,132.9,131.6,131.83,369740.0,130.788,130.995,129.7137,129.9404,369740.0
2024-04-10 11:00:00,131.7,132.3,131.55,132.27,438070.0,129.8122,130.4036,129.6644,130.3741,438070.0
2024-04-10 11:30:00,132.41,132.43,131.71,132.43,271840.0,130.512,130.5318,129.8221,130.5318,271840.0
2024-04-10 12:00:00,132.48,132.48,131.85,132.16,170640.0,130.581,130.581,129.9601,130.2656,170640.0
2024-04-10 12:30:00,132.23,132.9,132.11,132.85,170190.0,130.3346,130.995,130.2163,130.9457,170190.0
2024-04-10 13:00:00,132.84,133.01,131.88,132.56,263440.0,130.9359,131.1034,129.9896,130.6599,263440.0
2024-04-10 13:30:00,132.38,132.77,131.74,132.39,288080.0,130.4825,130.8669,129.8517,130.4923,288080.0
2024-04-10 14:00:00,132.5,132.6,132.06,132.32,163770.0,130.6008,130.6993,130.1671,130.4233,163770.0
2024-04-10 14:30:00,132.22,132.57,132.11,132.18,403110.0,130.3248,130.6698,130.2163,130.2853,403110.0
2024-04-10 15:00:00,132.16,133.09,132.0,132.5,389250.0,130.2656,131.1823,130.1079,130.6008,389250.0
2024-04-10 15:30:00,132.51,133.0,132.14,132.32,1172360.0,130.6106,131.0936,130.2459,130.4233,1172360.0
2024-04-11 09:30:00,133.27,134.79,132.37,134.6,1254290.0,131.3597,132.8579,130.4726,132.6707,1254290.0
2024-04-11 10:00:00,134.64,135.24,133.65,134.72,1349790.0,132.7101,133.3015,131.7343,132.7889,1349790.0
2024-04-11 10:30:00,134.68,136.3,134.63,135.64,1028640.0,132.7495,134.3463,132.7002,133.6958,1028640.0
2024-04-11 11:00:00,135.62,136.32,135.62,135.99,552390.0,133.676,134.366,133.676,134.0407,552390.0
2024-04-11 11:30:00,135.95,136.55,135.83,136.33,621720.0,134.0013,134.5927,133.883,134.3759,621720.0
2024-04-11 12:00:00,136.3,136.4,135.39,135.91,543730.0,134.3463,134.4449,133.4493,133.9619,543730.0
2024-04-11 12:30:00,135.94,137.42,135.85,136.69,979040.0,133.9915,135.4502,133.9027,134.7307,979040.0
2024-04-11 13:00:00,136.73,138.0,136.55,137.76,623830.0,134.7701,136.0219,134.5927,135.7854,623830.0
2024-04-11 13:30:00,137.82,138.32,137.51,138.3,584360.0,135.8445,136.3373,135.5389,136.3176,584360.0
2024-04-11 14:00:00,138.3,138.78,138.17,138.63,811000.0,136.3176,136.7907,136.1895,136.6429,811000.0
2024-04-11 14:30:00,138.67,138.84,138.22,138.62,748040.0,136.6823,136.8499,136.2388,136.633,748040.0
2024-04-11 15:00:00,138.67,139.19,138.25,138.46,1364940.0,136.6823,137.1949,136.2683,136.4753,1364940.0
2024-04-11 15:30:00,138.39,138.93,138.18,138.24,2013570.0,136.4063,136.9386,136.1993,136.2585,2013570.0
2024-04-12 09:30:00,135.2,136.65,135.0,135.43,1549620.0,133.2621,134.6913,133.0649,133.4888,1549620.0
2024-04-12 10:00:00,135.54,135.54,134.2,134.85,815490.0,133.5972,133.5972,132.2764,132.9171,815490.0
2024-04-12 10:30:00,134.65,135.18,133.92,133.95,620760.0,132.7199,133.2423,132.0004,132.03,620760.0
2024-04-12 11:00:00,133.93,134.8,133.87,134.8,760540.0,132.0103,132.8678,131.9511,132.8678,760540.0
2024-04-12 11:30:00,134.78,135.41,134.73,134.91,575230.0,132.8481,133.469,132.7988,132.9762,575230.0
2024-04-12 12:00:00,134.89,134.95,134.3,134.33,350490.0,132.9565,133.0156,132.375,132.4045,350490.0
2024-04-12 12:30:00,134.31,134.4,133.66,134.14,510960.0,132.3848,132.4735,131.7441,132.2173,510960.0
2024-04-12 13:00:00,134.13,134.79,133.92,134.37,578850.0,132.2074,132.8579,132.0004,132.444,578850.0
2024-04-12 13:30:00,134.35,134.78,134.16,134.71,401990.0,132.4242,132.8481,132.237,132.7791,401990.0
2024-04-12 14:00:00,134.71,134.87,134.37,134.61,551720.0,132.7791,132.9368,132.444,132.6805,551720.0
2024-04-12 14:30:00,134.58,134.59,134.1,134.27,373620.0,132.6509,132.6608,132.1778,132.3454,373620.0
2024-04-12 15:00:00,134.24,134.56,134.0,134.4,431910.0,132.3158,132.6312,132.0793,132.4735,431910.0
2024-04-12 15:30:00,134.43,135.44,134.22,134.41,1599080.0,132.5031,133.4986,132.2961,132.4834,1599080.0
2024-04-15 09:30:00,137.0,137.0,135.58,136.41,856020.0,135.0363,135.0363,133.6366,134.4547,856020.0
2024-04-15 10:00:00,136.52,136.85,134.57,135.65,711510.0,134.5631,134.8884,132.6411,133.7056,711510.0
2024-04-15 10:30:00,135.55,135.73,135.0,135.21,395480.0,133.607,133.7845,133.0649,133.2719,395480.0
2024-04-15 11:00:00,135.24,135.43,134.61,135.04,235240.0,133.3015,133.4888,132.6805,133.1044,235240.0
2024-04-15 11:30:00,135.05,135.43,134.81,135.33,407260.0,133.1142,133.4888,132.8776,133.3902,407260.0
2024-04-15 12:00:00,135.41,135.71,134.5,134.81,297420.0,133.469,133.7647,132.5721,132.8776,297420.0
2024-04-15 12:30:00,134.82,134.82,133.8,134.15,336760.0,132.8875,132.8875,131.8821,132.2271,336760.0
2024-04-15 13:00:00,134.1,134.39,131.75,131.94,419380.0,132.1778,132.4637,129.8615,130.0488,419380.0
2024-04-15 13:30:00,131.85,131.9,130.81,131.39,666210.0,129.9601,130.0094,128.935,129.5067,666210.0
2024-04-15 14:00:00,131.4,131.55,130.82,131.24,297570.0,129.5165,129.6644,128.9448,129.3588,297570.0
2024-04-15 14:30:00,131.12,131.53,130.6,131.07,441410.0,129.2405,129.6447,128.728,129.1913,441410.0
2024-04-15 15:00:00,131.1,131.24,130.65,130.77,774950.0,129.2208,129.3588,128.7773,128.8956,774950.0
2024-04-15 15:30:00,130.76,131.4,130.74,131.04,1158410.0,128.8857,129.5165,128.866,129.1617,1158410.0
2024-04-16 09:30:00,131.54,132.03,131.1,131.71,730960.0,129.6545,130.1375,129.2208,129.8221,730960.0
2024-04-16 10:00:00,131.74,131.91,131.1,131.23,514510.0,129.8517,130.0192,129.2208,129.349,514510.0
2024-04-16 10:30:00,131.28,131.8,131.23,131.47,484020.0,129.3982,129.9108,129.349,129.5855,484020.0
2024-04-16 11:00:00,131.51,132.44,131.27,132.32,650540.0,129.6249,130.5416,129.3884,130.4233,650540.0
2024-04-16 11:30:00,132.31,132.84,131.97,132.39,332480.0,130.4135,130.9359,130.0784,130.4923,332480.0
2024-04-16 12:00:00,132.3,132.7,131.99,132.48,174760.0,130.4036,130.7979,130.0981,130.581,174760.0
2024-04-16 12:30:00,132.5,132.82,132.11,132.71,365990.0,130.6008,130.9162,130.2163,130.8077,365990.0
2024-04-16 13:00:00,132.85,132.89,132.42,132.52,524130.0,130.9457,130.9852,130.5219,130.6205,524130.0
2024-04-16 13:30:00,132.5,132.83,131.78,132.51,659010.0,130.6008,130.926,129.8911,130.6106,659010.0
2024-04-16 14:00:00,132.41,133.3,131.97,132.32,598790.0,130.512,131.3893,130.0784,130.4233,598790.0
2024-04-16 14:30:00,132.4,133.32,132.32,133.27,316150.0,130.5022,131.409,130.4233,131.3597,316150.0
2024-04-16 15:00:00,133.33,133.63,132.98,133.56,557760.0,131.4189,131.7146,131.0739,131.6456,557760.0
2024-04-16 15:30:00,133.41,133.61,132.82,132.87,1160000.0,131.4977,131.6948,130.9162,130.9655,1160000.0
2024-04-17 09:30:00,134.46,134.7,133.0,133.44,871040.0,132.5327,132.7692,131.0936,131.5273,871040.0
2024-04-17 10:00:00,133.53,133.53,132.03,132.6,541810.0,131.616,131.616,130.1375,130.6993,541810.0
2024-04-17 10:30:00,132.7,132.92,131.65,132.07,578860.0,130.7979,131.0147,129.7629,130.1769,578860.0
2024-04-17 11:00:00,132.26,132.79,131.7,131.99,335790.0,130.3642,130.8866,129.8122,130.0981,335790.0
2024-04-17 11:30:00,132.01,132.01,131.11,131.38,343730.0,130.1178,130.1178,129.2307,129.4968,343730.0
2024-04-17 12:00:00,131.4,131.4,129.87,130.03,781900.0,129.5165,129.5165,128.0085,128.1662,781900.0
2024-04-17 12:30:00,130.0,130.2,128.9,129.07,830550.0,128.1366,128.3337,127.0524,127.2199,830550.0
2024-04-17 13:00:00,129.12,129.77,129.07,129.61,562610.0,127.2692,127.9099,127.2199,127.7522,562610.0
2024-04-17 13:30:00,129.71,129.91,129.38,129.8,441390.0,127.8508,128.0479,127.5255,127.9395,441390.0
2024-04-17 14:00:00,129.78,129.9,129.19,129.5,465410.0,127.9197,128.038,127.3382,127.6438,465410.0
2024-04-17 14:30:00,129.39,130.42,129.09,129.22,569100.0,127.5353,128.5506,127.2396,127.3678,569100.0
2024-04-17 15:00:00,129.18,129.25,128.31,128.36,772290.0,127.3283,127.3973,126.4708,126.5201,772290.0
2024-04-17 15:30:00,128.4,129.37,128.14,128.19,2118830.0,126.5595,127.5156,126.3033,126.3525,2118830.0
2024-04-18 09:30:00,128.8,128.8,125.91,127.53,1913210.0,126.9538,126.9538,124.1052,125.702,1913210.0
2024-04-18 10:00:00,127.48,128.49,126.93,127.92,743380.0,125.6527,126.6482,125.1106,126.0864,743380.0
2024-04-18 10:30:00,128.08,128.95,127.91,128.56,487800.0,126.2441,127.1016,126.0766,126.7172,487800.0
2024-04-18 11:00:00,128.58,129.27,128.32,128.86,640130.0,126.7369,127.4171,126.4807,127.0129,640130.0
2024-04-18 11:30:00,128.91,128.95,128.18,128.39,230500.0,127.0622,127.1016,126.3427,126.5497,230500.0
2024-04-18 12:00:00,128.31,128.51,127.8,128.06,427930.0,126.4708,126.668,125.9681,126.2244,427930.0
2024-04-18 12:30:00,128.1,128.2,127.21,127.33,300020.0,126.2638,126.3624,125.3866,125.5049,300020.0
2024-04-18 13:00:00,127.31,127.52,126.5,126.97,488600.0,125.4852,125.6921,124.6868,125.15,488600.0
2024-04-18 13:30:00,126.99,127.15,126.24,126.77,467890.0,125.1697,125.3274,124.4305,124.9529,467890.0
2024-04-18 14:00:00,126.67,127.38,126.48,126.94,481820.0,124.8543,125.5541,124.667,125.1205,481820.0
2024-04-18 14:30:00,126.94,126.94,126.25,126.27,312810.0,125.1205,125.1205,124.4403,124.4601,312810.0
2024-04-18 15:00:00,126.37,126.87,126.16,126.23,840510.0,124.5586,125.0515,124.3516,124.4206,840510.0
2024-04-18 15:30:00,126.23,126.63,125.55,125.83,1838660.0,124.4206,124.8149,123.7504,124.0264,1838660.0
2024-04-19 09:30:00,125.9,126.0,125.04,125.15,1738220.0,124.0954,124.1939,123.2477,123.3561,1738220.0
2024-04-19 10:00:00,125.19,125.4,123.48,123.89,667510.0,123.3955,123.6025,121.7101,122.1142,667510.0
2024-04-19 10:30:00,124.0,124.26,123.4,123.59,950190.0,122.2226,122.4789,121.6312,121.8185,950190.0
2024-04-19 11:00:00,123.61,123.62,122.66,123.11,996040.0,121.8382,121.848,120.9018,121.3454,996040.0
2024-04-19 11:30:00,123.05,123.92,123.05,123.18,784700.0,121.2862,122.1437,121.2862,121.4144,784700.0
2024-04-19 12:00:00,123.26,123.58,122.16,122.43,1101520.0,121.4932,121.8086,120.409,120.6751,1101520.0
2024-04-19 12:30:00,122.33,122.72,121.89,122.47,1239760.0,120.5765,120.9609,120.1428,120.7145,1239760.0
2024-04-19 13:00:00,122.45,123.38,122.11,122.35,740200.0,120.6948,121.6115,120.3597,120.5962,740200.0
2024-04-19 13:30:00,122.35,123.59,122.1,122.85,1328590.0,120.5962,121.8185,120.3498,121.0891,1328590.0
2024-04-19 14:00:00,122.8,122.83,121.4,121.4,1485760.0,121.0398,121.0694,119.6599,119.6599,1485760.0
2024-04-19 14:30:00,121.4,121.8,119.76,120.22,1807590.0,119.6599,120.0541,118.0434,118.4968,1807590.0
2024-04-19 15:00:00,120.01,121.35,119.8,120.92,2034180.0,118.2898,119.6106,118.0828,119.1867,2034180.0
2024-04-19 15:30:00,120.96,121.03,119.94,120.39,4654700.0,119.2262,119.2952,118.2208,118.6643,4654700.0
2024-04-22 09:30:00,122.45,122.6,121.07,121.89,1584290.0,120.6948,120.8427,119.3346,120.1428,1584290.0
2024-04-22 10:00:00,121.9,122.49,120.68,120.96,880540.0,120.1527,120.7342,118.9502,119.2262,880540.0
2024-04-22 10:30:00,121.0,121.3,120.05,120.52,632640.0,119.2656,119.5613,118.3292,118.7925,632640.0
2024-04-22 11:00:00,120.53,121.09,120.21,121.06,455730.0,118.8023,119.3543,118.4869,119.3247,455730.0
2024-04-22 11:30:00,121.0,121.42,120.97,121.21,766240.0,119.2656,119.6796,119.236,119.4726,766240.0
2024-04-22 12:00:00,121.29,121.85,121.17,121.29,340920.0,119.5514,120.1034,119.4332,119.5514,340920.0
2024-04-22 12:30:00,121.11,121.32,120.81,121.06,390130.0,119.374,119.581,119.0783,119.3247,390130.0
2024-04-22 13:00:00,121.13,122.0,120.84,121.95,525620.0,119.3937,120.2513,119.1079,120.202,525620.0
2024-04-22 13:30:00,121.9,122.71,121.85,122.53,530960.0,120.1527,120.9511,120.1034,120.7737,530960.0
2024-04-22 14:00:00,122.5,123.1,122.39,122.9,430490.0,120.7441,121.3355,120.6357,121.1384,430490.0
2024-04-22 14:30:00,122.87,123.32,122.45,122.62,282720.0,121.1088,121.5523,120.6948,120.8624,282720.0
2024-04-22 15:00:00,122.6,122.95,122.41,122.7,348470.0,120.8427,121.1876,120.6554,120.9412,348470.0
2024-04-22 15:30:00,122.65,122.72,121.73,122.5,1354830.0,120.8919,120.9609,119.9851,120.7441,1354830.0
2024-04-23 09:30:00,122.82,124.7,122.8,123.68,1112140.0,121.0595,122.9126,121.0398,121.9072,1112140.0
2024-04-23 10:00:00,123.75,125.51,123.42,125.45,736920.0,121.9762,123.711,121.6509,123.6518,736920.0
2024-04-23 10:30:00,125.41,125.75,124.47,124.84,652280.0,123.6124,123.9475,122.6859,123.0506,652280.0
2024-04-23 11:00:00,124.87,125.09,124.2,124.79,335110.0,123.0801,123.297,122.4197,123.0013,335110.0
2024-04-23 11:30:00,124.81,125.06,124.34,124.36,296150.0,123.021,123.2674,122.5577,122.5774,296150.0
2024-04-23 12:00:00,124.31,124.99,124.31,124.54,247540.0,122.5282,123.1984,122.5282,122.7549,247540.0
2024-04-23 12:30:00,124.53,124.63,123.9,124.21,238890.0,122.745,122.8436,122.124,122.4296,238890.0
2024-04-23 13:00:00,124.16,124.4,123.86,124.18,198730.0,122.3803,122.6169,122.0846,122.4,198730.0
2024-04-23 13:30:00,124.2,124.98,124.04,124.84,228590.0,122.4197,123.1885,122.262,123.0506,228590.0
2024-04-23 14:00:00,124.84,125.6,124.7,125.53,490270.0,123.0506,123.7997,122.9126,123.7307,490270.0
2024-04-23 14:30:00,125.54,125.79,125.37,125.72,451920.0,123.7405,123.9869,123.573,123.9179,451920.0
2024-04-23 15:00:00,125.73,125.77,125.28,125.43,490680.0,123.9278,123.9672,123.4842,123.6321,490680.0
2024-04-23 15:30:00,125.35,125.67,124.62,124.91,1335080.0,123.5532,123.8687,122.8337,123.1196,1335080.0
2024-04-24 09:30:00,126.69,128.56,126.13,127.36,1586180.0,124.874,126.7172,124.3221,125.5344,1586180.0
2024-04-24 10:00:00,127.47,127.75,126.78,127.39,930820.0,125.6429,125.9188,124.9627,125.564,930820.0
2024-04-24 10:30:00,127.42,127.64,126.1,126.32,663540.0,125.5936,125.8104,124.2925,124.5093,663540.0
2024-04-24 11:00:00,126.33,126.46,125.73,126.11,295490.0,124.5192,124.6473,123.9278,124.3024,295490.0
2024-04-24 11:30:00,126.19,126.32,125.16,125.22,360980.0,124.3812,124.5093,123.366,123.4251,360980.0
2024-04-24 12:00:00,125.23,125.32,124.6,124.96,420390.0,123.435,123.5237,122.814,123.1688,420390.0
2024-04-24 12:30:00,124.95,125.5,124.5,125.43,773090.0,123.159,123.7011,122.7154,123.6321,773090.0
2024-04-24 13:00:00,125.45,125.65,125.06,125.6,270550.0,123.6518,123.8489,123.2674,123.7997,270550.0
2024-04-24 13:30:00,125.62,126.48,125.62,126.22,422790.0,123.8194,124.667,123.8194,124.4108,422790.0
2024-04-24 14:00:00,126.28,126.28,125.55,125.65,135630.0,124.4699,124.4699,123.7504,123.8489,135630.0
2024-04-24 14:30:00,125.57,125.82,125.2,125.35,212440.0,123.7701,124.0165,123.4054,123.5532,212440.0
2024-04-24 15:00:00,125.22,126.01,125.12,125.89,252480.0,123.4251,124.2038,123.3265,124.0855,252480.0
2024-04-24 15:30:00,125.84,126.03,125.45,125.68,635870.0,124.0362,124.2235,123.6518,123.8785,635870.0
2024-04-25 09:30:00,127.36,129.83,125.7,129.48,2340270.0,125.5344,127.969,123.8982,127.624,2340270.0
2024-04-25 10:00:00,129.45,130.8,128.48,130.06,1902620.0,127.5945,128.9251,126.6384,128.1957,1902620.0
2024-04-25 10:30:00,129.94,130.12,128.33,128.33,767840.0,128.0775,128.2549,126.4905,126.4905,767840.0
2024-04-25 11:00:00,128.42,129.35,128.05,129.27,698960.0,126.5792,127.4959,126.2145,127.4171,698960.0
2024-04-25 11:30:00,129.26,129.29,128.33,128.9,521740.0,127.4072,127.4368,126.4905,127.0524,521740.0
2024-04-25 12:00:00,128.9,129.43,128.41,129.42,416780.0,127.0524,127.5748,126.5694,127.5649,416780.0
2024-04-25 12:30:00,129.29,130.12,129.16,129.81,511890.0,127.4368,128.2549,127.3086,127.9493,511890.0
2024-04-25 13:00:00,129.78,129.97,129.25,129.75,344180.0,127.9197,128.107,127.3973,127.8902,344180.0
2024-04-25 13:30:00,129.68,130.6,129.63,130.15,780230.0,127.8212,128.728,127.7719,128.2844,780230.0
2024-04-25 14:00:00,130.17,130.29,129.4,129.45,316130.0,128.3042,128.4224,127.5452,127.5945,316130.0
2024-04-25 14:30:00,129.47,129.79,128.87,129.71,411850.0,127.6142,127.9296,127.0228,127.8508,411850.0
2024-04-25 15:00:00,129.72,130.4,129.67,130.22,691670.0,127.8606,128.5309,127.8113,128.3534,691670.0
2024-04-25 15:30:00,130.19,130.19,129.02,129.45,1712870.0,128.3239,128.3239,127.1706,127.5945,1712870.0
2024-04-26 09:30:00,131.0,133.3,130.31,132.75,1723910.0,129.1223,131.3893,128.4422,130.8472,1723910.0
2024-04-26 10:00:00,132.98,134.66,132.83,134.06,990690.0,131.0739,132.7298,130.926,132.1384,990690.0
2024-04-26 10:30:00,133.98,135.58,133.73,134.5,1201030.0,132.0595,133.6366,131.8131,132.5721,1201030.0
2024-04-26 11:00:00,134.53,135.08,134.17,134.44,570470.0,132.6017,133.1438,132.2468,132.513,570470.0
2024-04-26 11:30:00,134.4,134.8,134.1,134.12,309170.0,132.4735,132.8678,132.1778,132.1975,309170.0
2024-04-26 12:00:00,134.01,134.6,133.85,134.27,450170.0,132.0891,132.6707,131.9314,132.3454,450170.0
2024-04-26 12:30:00,134.27,134.8,134.04,134.8,379010.0,132.3454,132.8678,132.1187,132.8678,379010.0
2024-04-26 13:00:00,134.78,135.31,134.67,135.03,416400.0,132.8481,133.3705,132.7397,133.0945,416400.0
2024-04-26 13:30:00,135.11,135.11,134.08,134.12,267860.0,133.1733,133.1733,132.1581,132.1975,267860.0
2024-04-26 14:00:00,134.16,134.29,133.87,134.06,296320.0,132.237,132.3651,131.9511,132.1384,296320.0
2024-04-26 14:30:00,134.12,134.2,133.9,134.19,164670.0,132.1975,132.2764,131.9807,132.2665,164670.0
2024-04-26 15:00:00,134.2,134.58,134.04,134.53,412770.0,132.2764,132.6509,132.1187,132.6017,412770.0
2024-04-26 15:30:00,134.57,134.74,134.15,134.41,1106980.0,132.6411,132.8087,132.2271,132.4834,1106980.0
2024-04-29 09:30:00,134.3,135.3,132.57,133.29,1169390.0,132.375,133.3606,130.6698,131.3794,1169390.0
2024-04-29 10:00:00,133.37,133.97,133.0,133.81,428360.0,131.4583,132.0497,131.0936,131.892,428360.0
2024-04-29 10:30:00,134.0,134.4,133.35,133.55,413120.0,132.0793,132.4735,131.4386,131.6357,413120.0
2024-04-29 11:00:00,133.53,133.72,133.06,133.4,212940.0,131.616,131.8033,131.1527,131.4879,212940.0
2024-04-29 11:30:00,133.32,133.6,133.02,133.55,163000.0,131.409,131.685,131.1133,131.6357,163000.0
2024-04-29 12:00:00,133.56,133.88,133.5,133.73,154660.0,131.6456,131.961,131.5864,131.8131,154660.0
2024-04-29 12:30:00,133.89,133.93,133.5,133.6,80740.0,131.9708,132.0103,131.5864,131.685,80740.0
2024-04-29 13:00:00,133.52,133.9,133.33,133.84,126690.0,131.6061,131.9807,131.4189,131.9216,126690.0
2024-04-29 13:30:00,133.88,134.12,133.69,133.74,142750.0,131.961,132.1975,131.7737,131.823,142750.0
2024-04-29 14:00:00,133.69,134.0,133.52,133.82,116500.0,131.7737,132.0793,131.6061,131.9018,116500.0
2024-04-29 14:30:00,133.66,133.87,133.32,133.82,109750.0,131.7441,131.9511,131.409,131.9018,109750.0
2024-04-29 15:00:00,133.56,133.66,132.7,133.29,158930.0,131.6456,131.7441,130.7979,131.3794,158930.0
2024-04-29 15:30:00,133.19,134.03,133.19,133.79,552270.0,131.2809,132.1088,131.2809,131.8723,552270.0
2024-04-30 09:30:00,132.89,134.48,132.57,134.26,591990.0,130.9852,132.5524,130.6698,132.3355,591990.0
2024-04-30 10:00:00,134.23,134.83,133.98,134.0,374970.0,132.306,132.8974,132.0595,132.0793,374970.0
2024-04-30 10:30:00,133.99,134.81,133.88,133.98,241090.0,132.0694,132.8776,131.961,132.0595,241090.0
2024-04-30 11:00:00,133.95,134.05,132.9,133.38,498620.0,132.03,132.1285,130.995,131.4681,498620.0
2024-04-30 11:30:00,133.28,133.39,132.42,132.88,248600.0,131.3696,131.478,130.5219,130.9753,248600.0
2024-04-30 12:00:00,132.87,132.89,132.3,132.34,162450.0,130.9655,130.9852,130.4036,130.4431,162450.0
2024-04-30 12:30:00,132.24,132.29,131.46,131.88,469600.0,130.3445,130.3938,129.5757,129.9896,469600.0
2024-04-30 13:00:00,131.83,132.04,131.27,131.51,280620.0,129.9404,130.1474,129.3884,129.6249,280620.0
2024-04-30 13:30:00,131.49,131.77,131.22,131.63,522810.0,129.6052,129.8812,129.3391,129.7432,522810.0
2024-04-30 14:00:00,131.73,132.01,131.4,131.41,752340.0,129.8418,130.1178,129.5165,129.5264,752340.0
2024-04-30 14:30:00,131.35,131.9,131.27,131.38,401730.0,129.4672,130.0094,129.3884,129.4968,401730.0
2024-04-30 15:00:00,131.3,131.47,130.65,131.08,887090.0,129.418,129.5855,128.7773,129.2011,887090.0
2024-04-30 15:30:00,131.08,131.33,129.91,129.91,1686990.0,129.2011,129.4475,128.0479,128.0479,1686990.0
2024-05-01 09:30:00,128.0,129.24,127.12,127.44,809480.0,126.1653,127.3875,125.2979,125.6133,809480.0
2024-05-01 10:00:00,127.44,127.44,126.33,126.96,683100.0,125.6133,125.6133,124.5192,125.1402,683100.0
2024-05-01 10:30:00,126.95,127.87,126.95,127.64,311120.0,125.1303,126.0371,125.1303,125.8104,311120.0
2024-05-01 11:00:00,127.57,127.71,126.47,126.9,564560.0,125.7414,125.8794,124.6572,125.081,564560.0
2024-05-01 11:30:00,126.8,127.12,125.59,125.74,592780.0,124.9825,125.2979,123.7898,123.9377,592780.0
2024-05-01 12:00:00,125.62,126.6,125.2,126.54,609120.0,123.8194,124.7853,123.4054,124.7262,609120.0
2024-05-01 12:30:00,126.55,126.55,125.32,125.47,754800.0,124.736,124.736,123.5237,123.6715,754800.0
2024-05-01 13:00:00,125.57,125.86,125.23,125.69,1055500.0,123.7701,124.0559,123.435,123.8884,1055500.0
2024-05-01 13:30:00,125.71,126.1,125.3,125.82,973620.0,123.9081,124.2925,123.504,124.0165,973620.0
2024-05-01 14:00:00,125.94,126.2,125.35,126.0,1264990.0,124.1348,124.3911,123.5532,124.1939,1264990.0
2024-05-01 14:30:00,126.02,128.19,125.29,127.34,2265150.0,124.2136,126.3525,123.4941,125.5147,2265150.0
2024-05-01 15:00:00,127.49,128.13,126.63,126.67,1478670.0,125.6626,126.2934,124.8149,124.8543,1478670.0
2024-05-01 15:30:00,126.59,126.67,124.13,124.29,2038270.0,124.7755,124.8543,122.3507,122.5084,2038270.0
2024-05-02 09:30:00,125.77,126.45,124.16,124.18,1495340.0,123.9672,124.6375,122.3803,122.4,1495340.0
2024-05-02 10:00:00,124.15,124.15,122.57,123.84,665090.0,122.3704,122.3704,120.8131,122.0649,665090.0
2024-05-02 10:30:00,123.83,124.22,122.69,124.05,971640.0,122.055,122.4394,120.9314,122.2719,971640.0
2024-05-02 11:00:00,124.08,124.36,123.72,123.84,1171650.0,122.3015,122.5774,121.9466,122.0649,1171650.0
2024-05-02 11:30:00,123.73,124.5,123.43,124.27,809250.0,121.9565,122.7154,121.6608,122.4887,809250.0
2024-05-02 12:00:00,124.14,124.28,123.37,123.57,529120.0,122.3606,122.4986,121.6016,121.7988,529120.0
2024-05-02 12:30:00,123.57,123.58,122.73,122.93,475000.0,121.7988,121.8086,120.9708,121.1679,475000.0
2024-05-02 13:00:00,122.93,123.43,122.8,123.34,666980.0,121.1679,121.6608,121.0398,121.5721,666980.0
2024-05-02 13:30:00,123.37,123.44,122.33,122.5,988880.0,121.6016,121.6706,120.5765,120.7441,988880.0
2024-05-02 14:00:00,122.58,123.48,122.43,123.4,704710.0,120.823,121.7101,120.6751,121.6312,704710.0
2024-05-02 14:30:00,123.4,123.83,123.29,123.68,912890.0,121.6312,122.055,121.5228,121.9072,912890.0
2024-05-02 15:00:00,123.7,124.66,123.67,124.23,1134810.0,121.9269,122.8731,121.8973,122.4493,1134810.0
2024-05-02 15:30:00,124.22,124.3,123.58,123.77,2771850.0,122.4394,122.5183,121.8086,121.9959,2771850.0
2024-05-03 09:30:00,125.9,126.9,124.71,126.54,2363700.0,124.0954,125.081,122.9224,124.7262,2363700.0
2024-05-03 10:00:00,126.8,127.0,125.17,125.7,910300.0,124.9825,125.1796,123.3758,123.8982,910300.0
2024-05-03 10:30:00,125.73,126.73,125.42,125.63,878000.0,123.9278,124.9135,123.6222,123.8292,878000.0
2024-05-03 11:00:00,125.79,127.3,125.77,127.24,483040.0,123.9869,125.4753,123.9672,125.4162,483040.0
2024-05-03 11:30:00,127.29,128.39,127.24,128.16,676920.0,125.4654,126.5497,125.4162,126.323,676920.0
2024-05-03 12:00:00,128.06,128.15,127.39,127.51,573600.0,126.2244,126.3131,125.564,125.6823,573600.0
2024-05-03 12:30:00,127.47,128.04,127.4,127.68,420230.0,125.6429,126.2047,125.5739,125.8498,420230.0
2024-05-03 13:00:00,127.72,127.94,127.64,127.68,264510.0,125.8893,126.1061,125.8104,125.8498,264510.0
2024-05-03 13:30:00,127.68,127.97,127.34,127.76,335440.0,125.8498,126.1357,125.5147,125.9287,335440.0
2024-05-03 14:00:00,127.78,128.3,127.78,128.14,392210.0,125.9484,126.461,125.9484,126.3033,392210.0
2024-05-03 14:30:00,128.14,128.27,127.72,127.81,448440.0,126.3033,126.4314,125.8893,125.978,448440.0
2024-05-03 15:00:00,127.75,128.2,127.6,127.95,406520.0,125.9188,126.3624,125.771,126.116,406520.0
2024-05-03 15:30:00,127.94,127.98,127.27,127.83,1225980.0,126.1061,126.1455,125.4457,125.9977,1225980.0
2024-05-06 09:30:00,128.59,130.14,127.51,130.12,975510.0,126.7468,128.2746,125.6823,128.2549,975510.0
2024-05-06 10:00:00,130.22,130.56,129.7,129.83,421100.0,128.3534,128.6886,127.8409,127.969,421100.0
2024-05-06 10:30:00,129.83,129.88,129.29,129.36,228860.0,127.969,128.0183,127.4368,127.5058,228860.0
2024-05-06 11:00:00,129.42,129.72,129.16,129.45,231440.0,127.5649,127.8606,127.3086,127.5945,231440.0
2024-05-06 11:30:00,129.61,130.18,129.5,130.11,224400.0,127.7522,128.314,127.6438,128.245,224400.0
2024-05-06 12:00:00,130.05,130.05,129.44,129.8,148770.0,128.1859,128.1859,127.5846,127.9395,148770.0
2024-05-06 12:30:00,129.85,130.21,129.82,130.13,143740.0,127.9887,128.3436,127.9592,128.2647,143740.0
2024-05-06 13:00:00,130.12,130.24,129.96,130.24,127350.0,128.2549,128.3732,128.0972,128.3732,127350.0
2024-05-06 13:30:00,130.2,130.52,130.13,130.43,260070.0,128.3337,128.6491,128.2647,128.5604,260070.0
2024-05-06 14:00:00,130.44,130.66,130.4,130.55,147700.0,128.5703,128.7871,128.5309,128.6787,147700.0
2024-05-06 14:30:00,130.65,130.65,130.21,130.41,223770.0,128.7773,128.7773,128.3436,128.5407,223770.0
2024-05-06 15:00:00,130.41,130.83,130.22,130.7,269140.0,128.5407,128.9547,128.3534,128.8266,269140.0
2024-05-06 15:30:00,130.58,131.08,130.21,131.03,1021360.0,128.7083,129.2011,128.3436,129.1518,1021360.0
2024-05-07 09:30:00,131.88,131.9,130.33,130.41,1038240.0,129.9896,130.0094,128.4619,128.5407,1038240.0
2024-05-07 10:00:00,130.46,131.07,130.25,130.61,468300.0,128.59,129.1913,128.383,128.7379,468300.0
2024-05-07 10:30:00,130.59,131.3,130.52,131.25,294370.0,128.7181,129.418,128.6491,129.3687,294370.0
2024-05-07 11:00:00,131.22,131.3,130.49,130.68,196710.0,129.3391,129.418,128.6196,128.8068,196710.0
2024-05-07 11:30:00,130.7,130.89,130.52,130.69,123310.0,128.8266,129.0138,128.6491,128.8167,123310.0
2024-05-07 12:00:00,130.67,131.12,130.64,131.01,178010.0,128.797,129.2405,128.7674,129.1321,178010.0
2024-05-07 12:30:00,131.0,131.0,130.27,130.41,158140.0,129.1223,129.1223,128.4027,128.5407,158140.0
2024-05-07 13:00:00,130.41,130.54,130.2,130.43,108990.0,128.5407,128.6689,128.3337,128.5604,108990.0
2024-05-07 13:30:00,130.42,130.5,129.68,129.71,342930.0,128.5506,128.6294,127.8212,127.8508,342930.0
2024-05-07 14:00:00,129.75,130.19,129.75,130.08,303880.0,127.8902,128.3239,127.8902,128.2154,303880.0
2024-05-07 14:30:00,130.0,130.26,129.91,130.14,139110.0,128.1366,128.3929,128.0479,128.2746,139110.0
2024-05-07 15:00:00,130.13,130.55,130.13,130.35,212660.0,128.2647,128.6787,128.2647,128.4816,212660.0
2024-05-07 15:30:00,130.37,130.7,130.1,130.23,408960.0,128.5013,128.8266,128.2352,128.3633,408960.0
2024-05-08 09:30:00,129.35,131.42,128.85,131.42,844210.0,127.4959,129.5362,127.0031,129.5362,844210.0
2024-05-08 10:00:00,131.37,132.89,131.08,132.83,742550.0,129.487,130.9852,129.2011,130.926,742550.0
2024-05-08 10:30:00,132.82,133.79,132.82,133.08,628570.0,130.9162,131.8723,130.9162,131.1724,628570.0
2024-05-08 11:00:00,133.1,133.32,132.12,132.32,415400.0,131.1922,131.409,130.2262,130.4233,415400.0
2024-05-08 11:30:00,132.2,132.9,132.14,132.5,255310.0,130.3051,130.995,130.2459,130.6008,255310.0
2024-05-08 12:00:00,132.4,132.7,132.21,132.46,190080.0,130.5022,130.7979,130.3149,130.5613,190080.0
2024-05-08 12:30:00,132.46,132.75,132.22,132.46,111850.0,130.5613,130.8472,130.3248,130.5613,111850.0
2024-05-08 13:00:00,132.45,132.45,131.67,131.72,112850.0,130.5515,130.5515,129.7827,129.8319,112850.0
2024-05-08 13:30:00,131.6,132.22,131.6,132.22,132870.0,129.7137,130.3248,129.7137,130.3248,132870.0
2024-05-08 14:00:00,132.27,132.29,131.97,132.13,111550.0,130.3741,130.3938,130.0784,130.2361,111550.0
2024-05-08 14:30:00,132.03,132.19,131.87,131.97,115100.0,130.1375,130.2952,129.9798,130.0784,115100.0
2024-05-08 15:00:00,131.97,132.21,131.75,132.12,145030.0,130.0784,130.3149,129.8615,130.2262,145030.0
2024-05-08 15:30:00,132.13,132.57,132.03,132.54,726380.0,130.2361,130.6698,130.1375,130.6402,726380.0
2024-05-09 09:30:00,131.78,132.16,130.29,130.87,482920.0,129.8911,130.2656,128.4224,128.9941,482920.0
2024-05-09 10:00:00,130.97,131.64,130.2,130.59,314340.0,129.0927,129.7531,128.3337,128.7181,314340.0
2024-05-09 10:30:00,130.65,131.39,130.65,131.09,170920.0,128.7773,129.5067,128.7773,129.211,170920.0
2024-05-09 11:00:00,131.19,131.67,131.19,131.44,211740.0,129.3095,129.7827,129.3095,129.556,211740.0
2024-05-09 11:30:00,131.56,131.59,130.41,130.56,225610.0,129.6742,129.7038,128.5407,128.6886,225610.0
2024-05-09 12:00:00,130.53,130.96,130.47,130.71,141140.0,128.659,129.0828,128.5999,128.8364,141140.0
2024-05-09 12:30:00,130.64,131.16,130.53,131.03,165900.0,128.7674,129.28,128.659,129.1518,165900.0
2024-05-09 13:00:00,130.83,131.24,130.33,130.57,340980.0,128.9547,129.3588,128.4619,128.6984,340980.0
2024-05-09 13:30:00,130.65,130.82,130.54,130.67,141070.0,128.7773,128.9448,128.6689,128.797,141070.0
2024-05-09 14:00:00,130.73,130.83,130.44,130.83,108910.0,128.8561,128.9547,128.5703,128.9547,108910.0
2024-05-09 14:30:00,130.81,131.19,130.72,130.99,144210.0,128.935,129.3095,128.8463,129.1124,144210.0
2024-05-09 15:00:00,130.86,131.08,130.72,130.72,111670.0,128.9843,129.2011,128.8463,128.8463,111670.0
2024-05-09 15:30:00,130.69,130.97,130.4,130.57,522120.0,128.8167,129.0927,128.5309,128.6984,522120.0
2024-05-10 09:30:00,131.71,134.4,131.53,133.98,1229480.0,129.8221,132.4735,129.6447,132.0595,1229480.0
2024-05-10 10:00:00,134.08,134.08,132.68,132.8,570430.0,132.1581,132.1581,130.7782,130.8965,570430.0
2024-05-10 10:30:00,132.81,133.49,132.78,133.25,847670.0,130.9063,131.5766,130.8767,131.34,847670.0
2024-05-10 11:00:00,133.22,133.72,133.03,133.29,383880.0,131.3104,131.8033,131.1232,131.3794,383880.0
2024-05-10 11:30:00,133.39,133.61,132.99,133.56,433900.0,131.478,131.6948,131.0837,131.6456,433900.0
2024-05-10 12:00:00,133.52,133.56,133.07,133.23,333470.0,131.6061,131.6456,131.1626,131.3203,333470.0
2024-05-10 12:30:00,133.24,133.44,133.09,133.35,77670.0,131.3302,131.5273,131.1823,131.4386,77670.0
2024-05-10 13:00:00,133.32,133.37,132.98,133.07,157680.0,131.409,131.4583,131.0739,131.1626,157680.0
2024-05-10 13:30:00,133.09,133.43,132.89,133.38,266380.0,131.1823,131.5174,130.9852,131.4681,266380.0
2024-05-10 14:00:00,133.38,133.69,133.29,133.42,238870.0,131.4681,131.7737,131.3794,131.5076,238870.0
2024-05-10 14:30:00,133.33,133.33,133.05,133.25,133270.0,131.4189,131.4189,131.1429,131.34,133270.0
2024-05-10 15:00:00,133.17,133.28,133.05,133.11,119010.0,131.2612,131.3696,131.1429,131.202,119010.0
2024-05-10 15:30:00,133.11,133.43,132.91,133.28,738590.0,131.202,131.5174,131.0049,131.3696,738590.0
2024-05-13 09:30:00,134.6,135.47,133.95,134.43,1592260.0,132.6707,133.5282,132.03,132.5031,1592260.0
2024-05-13 10:00:00,134.48,135.24,134.44,135.03,333830.0,132.5524,133.3015,132.513,133.0945,333830.0
2024-05-13 10:30:00,135.12,135.84,134.6,134.81,620480.0,133.1832,133.8929,132.6707,132.8776,620480.0
2024-05-13 11:00:00,134.65,135.12,134.36,134.6,382390.0,132.7199,133.1832,132.4341,132.6707,382390.0
2024-05-13 11:30:00,134.63,134.99,134.48,134.99,272370.0,132.7002,133.0551,132.5524,133.0551,272370.0
2024-05-13 12:00:00,134.89,135.04,134.4,134.54,582170.0,132.9565,133.1044,132.4735,132.6115,582170.0
2024-05-13 12:30:00,134.54,134.76,134.23,134.38,425750.0,132.6115,132.8284,132.306,132.4538,425750.0
2024-05-13 13:00:00,134.31,134.35,133.41,133.44,442720.0,132.3848,132.4242,131.4977,131.5273,442720.0
2024-05-13 13:30:00,133.5,133.6,133.35,133.45,234230.0,131.5864,131.685,131.4386,131.5371,234230.0
2024-05-13 14:00:00,133.45,133.46,133.01,133.2,205700.0,131.5371,131.547,131.1034,131.2907,205700.0
2024-05-13 14:30:00,133.16,133.6,133.11,133.47,378590.0,131.2513,131.685,131.202,131.5569,378590.0
2024-05-13 15:00:00,133.49,133.68,133.17,133.56,262750.0,131.5766,131.7638,131.2612,131.6456,262750.0
2024-05-13 15:30:00,133.58,134.14,133.5,133.83,821340.0,131.6653,132.2173,131.5864,131.9117,821340.0
2024-05-14 09:30:00,133.23,133.99,132.58,133.47,722390.0,131.3203,132.0694,130.6796,131.5569,722390.0
2024-05-14 10:00:00,133.29,135.16,133.25,135.16,453270.0,131.3794,133.2226,131.34,133.2226,453270.0
2024-05-14 10:30:00,135.15,135.17,133.93,134.51,279120.0,133.2128,133.2325,132.0103,132.5819,279120.0
2024-05-14 11:00:00,134.62,135.02,134.41,134.89,226130.0,132.6904,133.0846,132.4834,132.9565,226130.0
2024-05-14 11:30:00,134.9,134.9,134.55,134.72,209280.0,132.9664,132.9664,132.6214,132.7889,209280.0
2024-05-14 12:00:00,134.79,135.1,134.65,135.05,195410.0,132.8579,133.1635,132.7199,133.1142,195410.0
2024-05-14 12:30:00,135.0,135.37,134.78,135.24,229060.0,133.0649,133.4296,132.8481,133.3015,229060.0
2024-05-14 13:00:00,135.31,135.6,135.18,135.55,248980.0,133.3705,133.6563,133.2423,133.607,248980.0
2024-05-14 13:30:00,135.45,136.7,135.45,136.36,769080.0,133.5085,134.7406,133.5085,134.4054,769080.0
2024-05-14 14:00:00,136.35,137.66,136.33,137.23,582100.0,134.3956,135.6868,134.3759,135.263,582100.0
2024-05-14 14:30:00,137.2,137.74,137.02,137.65,662170.0,135.2334,135.7656,135.056,135.6769,662170.0
2024-05-14 15:00:00,137.61,137.7,137.31,137.53,501880.0,135.6375,135.7262,135.3418,135.5587,501880.0
2024-05-14 15:30:00,137.53,138.2,137.41,138.01,1526870.0,135.5587,136.2191,135.4404,136.0318,1526870.0
2024-05-15 09:30:00,138.07,138.44,137.0,137.65,1172670.0,136.0909,136.4556,135.0363,135.6769,1172670.0
2024-05-15 10:00:00,137.72,138.6,137.56,138.5,553360.0,135.7459,136.6133,135.5882,136.5148,553360.0
2024-05-15 10:30:00,138.46,139.45,138.35,139.45,713870.0,136.4753,137.4511,136.3669,137.4511,713870.0
2024-05-15 11:00:00,139.5,140.35,139.43,140.28,1135040.0,137.5004,138.3382,137.4314,138.2692,1135040.0
2024-05-15 11:30:00,140.28,140.96,140.25,140.57,601300.0,138.2692,138.9395,138.2397,138.5551,601300.0
2024-05-15 12:00:00,140.59,141.03,140.36,140.89,500480.0,138.5748,139.0085,138.3481,138.8705,500480.0
2024-05-15 12:30:00,140.91,141.28,140.9,141.16,501820.0,138.8902,139.2549,138.8804,139.1366,501820.0
2024-05-15 13:00:00,141.25,141.56,141.08,141.49,465250.0,139.2253,139.5309,139.0578,139.4619,465250.0
2024-05-15 13:30:00,141.55,142.7,141.49,142.53,877360.0,139.521,140.6546,139.4619,140.487,877360.0
2024-05-15 14:00:00,142.54,143.13,142.51,143.04,741790.0,140.4968,141.0784,140.4673,140.9897,741790.0
2024-05-15 14:30:00,143.04,143.18,142.57,142.91,873490.0,140.9897,141.1277,140.5264,140.8615,873490.0
2024-05-15 15:00:00,142.84,143.48,142.77,143.48,813950.0,140.7925,141.4234,140.7235,141.4234,813950.0
2024-05-15 15:30:00,143.45,143.9,142.9,143.62,3136680.0,141.3938,141.8374,140.8517,141.5614,3136680.0
2024-05-16 09:30:00,142.66,143.77,142.6,143.57,999280.0,140.6151,141.7092,140.556,141.5121,999280.0
2024-05-16 10:00:00,143.57,143.7,142.43,143.06,1176990.0,141.5121,141.6402,140.3884,141.0094,1176990.0
2024-05-16 10:30:00,143.09,143.5,142.73,143.41,695440.0,141.039,141.4431,140.6841,141.3544,695440.0
2024-05-16 11:00:00,143.45,144.12,143.31,144.11,542720.0,141.3938,142.0542,141.2558,142.0443,542720.0
2024-05-16 11:30:00,144.11,144.54,143.83,144.2,846500.0,142.0443,142.4682,141.7684,142.1331,846500.0
2024-05-16 12:00:00,144.21,144.24,143.41,143.43,475160.0,142.1429,142.1725,141.3544,141.3741,475160.0
2024-05-16 12:30:00,143.4,143.8,143.24,143.58,306250.0,141.3445,141.7388,141.1868,141.5219,306250.0
2024-05-16 13:00:00,143.62,144.06,142.89,143.0,296390.0,141.5614,141.9951,140.8418,140.9503,296390.0
2024-05-16 13:30:00,142.95,143.44,142.95,143.35,272950.0,140.901,141.3839,140.901,141.2952,272950.0
2024-05-16 14:00:00,143.35,143.39,142.15,142.49,688650.0,141.2952,141.3347,140.1124,140.4476,688650.0
2024-05-16 14:30:00,142.53,142.57,141.92,142.05,572430.0,140.487,140.5264,139.8857,140.0139,572430.0
2024-05-16 15:00:00,142.1,142.23,141.41,141.48,525770.0,140.0632,140.1913,139.383,139.452,525770.0
2024-05-16 15:30:00,141.43,141.52,140.51,141.19,1226830.0,139.4028,139.4915,138.4959,139.1662,1226830.0
2024-05-17 09:30:00,141.42,141.95,140.11,140.34,1606910.0,139.3929,139.9153,138.1017,138.3284,1606910.0
2024-05-17 10:00:00,140.35,140.95,140.05,140.79,702890.0,138.3382,138.9296,138.0425,138.7719,702890.0
2024-05-17 10:30:00,140.84,140.97,140.31,140.39,409200.0,138.8212,138.9494,138.2988,138.3777,409200.0
2024-05-17 11:00:00,140.33,140.42,139.76,139.93,441260.0,138.3185,138.4072,137.7567,137.9243,441260.0
2024-05-17 11:30:00,140.0,140.09,139.56,139.84,331290.0,137.9933,138.082,137.5596,137.8355,331290.0
2024-05-17 12:00:00,139.83,139.87,139.36,139.74,288370.0,137.8257,137.8651,137.3624,137.737,288370.0
2024-05-17 12:30:00,139.78,139.78,139.07,139.26,272590.0,137.7764,137.7764,137.0766,137.2639,272590.0
2024-05-17 13:00:00,139.27,139.3,138.91,139.16,414050.0,137.2737,137.3033,136.9189,137.1653,414050.0
2024-05-17 13:30:00,139.23,139.31,138.87,138.92,249000.0,137.2343,137.3131,136.8795,136.9287,249000.0
2024-05-17 14:00:00,138.84,138.88,138.18,138.39,303480.0,136.8499,136.8893,136.1993,136.4063,303480.0
2024-05-17 14:30:00,138.4,138.95,138.39,138.9,460180.0,136.4162,136.9583,136.4063,136.909,460180.0
2024-05-17 15:00:00,138.85,139.72,138.82,139.3,508290.0,136.8597,137.7173,136.8302,137.3033,508290.0
2024-05-17 15:30:00,139.27,139.85,138.95,139.5,956400.0,137.2737,137.8454,136.9583,137.5004,956400.0
2024-05-20 09:30:00,139.6,141.03,139.32,140.48,1766880.0,137.599,139.0085,137.323,138.4664,1766880.0
2024-05-20 10:00:00,140.52,140.74,140.1,140.48,685420.0,138.5058,138.7226,138.0918,138.4664,685420.0
2024-05-20 10:30:00,140.54,140.98,140.25,140.57,564080.0,138.5255,138.9592,138.2397,138.5551,564080.0
2024-05-20 11:00:00,140.57,140.78,140.18,140.72,533360.0,138.5551,138.7621,138.1707,138.7029,533360.0
2024-05-20 11:30:00,140.74,141.0,140.72,140.85,376450.0,138.7226,138.9789,138.7029,138.8311,376450.0
2024-05-20 12:00:00,140.83,141.2,140.81,140.95,317920.0,138.8114,139.1761,138.7916,138.9296,317920.0
2024-05-20 12:30:00,140.91,141.6,140.88,141.41,563520.0,138.8902,139.5703,138.8606,139.383,563520.0
2024-05-20 13:00:00,141.41,141.45,140.66,140.7,438740.0,139.383,139.4225,138.6438,138.6832,438740.0
2024-05-20 13:30:00,140.69,141.01,140.66,140.75,191330.0,138.6734,138.9888,138.6438,138.7325,191330.0
2024-05-20 14:00:00,140.76,141.02,140.6,140.9,758670.0,138.7424,138.9986,138.5847,138.8804,758670.0
2024-05-20 14:30:00,140.85,141.58,140.75,141.27,2280610.0,138.8311,139.5506,138.7325,139.2451,2280610.0
2024-05-20 15:00:00,141.25,141.67,141.22,141.6,754970.0,139.2253,139.6393,139.1958,139.5703,754970.0
2024-05-20 15:30:00,141.6,141.69,140.81,141.43,1492120.0,139.5703,139.659,138.7916,139.4028,1492120.0
2024-05-21 09:30:00,139.6,140.41,139.5,139.51,957090.0,137.599,138.3974,137.5004,137.5103,957090.0
2024-05-21 10:00:00,139.69,140.22,139.35,140.17,562630.0,137.6877,138.2101,137.3526,138.1608,562630.0
2024-05-21 10:30:00,140.13,140.69,140.1,140.66,430240.0,138.1214,138.6734,138.0918,138.6438,430240.0
2024-05-21 11:00:00,140.64,140.94,140.39,140.75,266600.0,138.6241,138.9198,138.3777,138.7325,266600.0
2024-05-21 11:30:00,140.73,140.73,140.03,140.03,250530.0,138.7128,138.7128,138.0228,138.0228,250530.0
2024-05-21 12:00:00,140.02,140.65,139.86,140.47,310470.0,138.013,138.6339,137.8553,138.4565,310470.0
2024-05-21 12:30:00,140.52,140.56,140.32,140.4,158410.0,138.5058,138.5452,138.3087,138.3875,158410.0
2024-05-21 13:00:00,140.35,140.52,140.13,140.4,547670.0,138.3382,138.5058,138.1214,138.3875,547670.0
2024-05-21 13:30:00,140.42,140.49,140.18,140.32,272480.0,138.4072,138.4762,138.1707,138.3087,272480.0
2024-05-21 14:00:00,140.33,140.39,139.6,139.66,228780.0,138.3185,138.3777,137.599,137.6581,228780.0
2024-05-21 14:30:00,139.6,140.12,139.6,140.06,315160.0,137.599,138.1115,137.599,138.0524,315160.0
2024-05-21 15:00:00,140.06,140.3,139.9,140.01,337050.0,138.0524,138.289,137.8947,138.0031,337050.0
2024-05-21 15:30:00,139.97,140.15,139.8,139.96,790130.0,137.9637,138.1411,137.7961,137.9538,790130.0
2024-05-22 09:30:00,139.6,140.5,138.97,140.07,1111630.0,137.599,138.4861,136.978,138.0623,1111630.0
2024-05-22 10:00:00,140.0,140.1,139.2,139.69,357030.0,137.9933,138.0918,137.2047,137.6877,357030.0
2024-05-22 10:30:00,139.64,140.13,139.51,140.03,360900.0,137.6384,138.1214,137.5103,138.0228,360900.0
2024-05-22 11:00:00,140.01,140.14,139.6,139.83,265300.0,138.0031,138.1312,137.599,137.8257,265300.0
2024-05-22 11:30:00,139.88,140.1,139.8,140.06,373820.0,137.875,138.0918,137.7961,138.0524,373820.0
2024-05-22 12:00:00,140.06,140.28,139.92,139.96,251700.0,138.0524,138.2692,137.9144,137.9538,251700.0
2024-05-22 12:30:00,139.96,140.19,139.76,139.93,262190.0,137.9538,138.1805,137.7567,137.9243,262190.0
2024-05-22 13:00:00,139.93,140.12,139.86,140.06,163740.0,137.9243,138.1115,137.8553,138.0524,163740.0
2024-05-22 13:30:00,140.04,140.04,139.05,139.39,240090.0,138.0327,138.0327,137.0569,137.392,240090.0
2024-05-22 14:00:00,139.38,139.38,138.51,138.62,371970.0,137.3821,137.3821,136.5246,136.633,371970.0
2024-05-22 14:30:00,138.62,139.15,138.52,139.1,231180.0,136.633,137.1554,136.5345,137.1062,231180.0
2024-05-22 15:00:00,139.09,139.5,138.81,139.06,359810.0,137.0963,137.5004,136.8203,137.0667,359810.0
2024-05-22 15:30:00,139.06,139.41,138.42,139.35,1370300.0,137.0667,137.4117,136.4359,137.3526,1370300.0
2024-05-23 09:30:00,142.84,142.9,140.67,141.01,2908740.0,140.7925,140.8517,138.6537,138.9888,2908740.0
2024-05-23 10:00:00,141.01,141.45,140.52,141.11,1592430.0,138.9888,139.4225,138.5058,139.0873,1592430.0
2024-05-23 10:30:00,141.05,141.27,137.82,138.04,1131540.0,139.0282,139.2451,135.8445,136.0613,1131540.0
2024-05-23 11:00:00,138.13,140.4,138.04,140.31,775950.0,136.1501,138.3875,136.0613,138.2988,775950.0
2024-05-23 11:30:00,140.31,141.43,140.22,140.84,1378750.0,138.2988,139.4028,138.2101,138.8212,1378750.0
2024-05-23 12:00:00,140.84,141.06,140.44,140.76,533080.0,138.8212,139.0381,138.4269,138.7424,533080.0
2024-05-23 12:30:00,140.76,140.85,139.64,139.64,468100.0,138.7424,138.8311,137.6384,137.6384,468100.0
2024-05-23 13:00:00,139.59,140.0,139.38,139.92,394860.0,137.5891,137.9933,137.3821,137.9144,394860.0
2024-05-23 13:30:00,139.9,139.92,138.62,138.8,397220.0,137.8947,137.9144,136.633,136.8105,397220.0
2024-05-23 14:00:00,138.71,139.23,138.5,138.63,467510.0,136.7217,137.2343,136.5148,136.6429,467510.0
2024-05-23 14:30:00,138.58,138.91,137.92,138.02,606430.0,136.5936,136.9189,135.9431,136.0416,606430.0
2024-05-23 15:00:00,138.14,138.5,137.8,138.42,566550.0,136.1599,136.5148,135.8248,136.4359,566550.0
2024-05-23 15:30:00,138.47,139.73,138.43,139.3,1864010.0,136.4852,137.7271,136.4458,137.3033,1864010.0
2024-05-24 09:30:00,139.98,140.19,139.2,139.53,628440.0,137.9735,138.1805,137.2047,137.53,628440.0
2024-05-24 10:00:00,139.49,140.42,139.4,140.26,441070.0,137.4906,138.4072,137.4019,138.2495,441070.0
2024-05-24 10:30:00,140.4,140.69,140.08,140.46,393280.0,138.3875,138.6734,138.0721,138.4467,393280.0
2024-05-24 11:00:00,140.55,141.27,140.35,140.92,555710.0,138.5354,139.2451,138.3382,138.9001,555710.0
2024-05-24 11:30:00,140.86,141.3,140.82,141.1,242390.0,138.8409,139.2746,138.8015,139.0775,242390.0
2024-05-24 12:00:00,141.12,141.36,140.96,141.2,629820.0,139.0972,139.3338,138.9395,139.1761,629820.0
2024-05-24 12:30:00,141.19,141.3,140.83,140.96,306770.0,139.1662,139.2746,138.8114,138.9395,306770.0
2024-05-24 13:00:00,140.91,141.05,140.49,140.87,199630.0,138.8902,139.0282,138.4762,138.8508,199630.0
2024-05-24 13:30:00,140.87,141.11,140.7,141.0,248670.0,138.8508,139.0873,138.6832,138.9789,248670.0
2024-05-24 14:00:00,140.99,141.16,140.71,140.75,234720.0,138.9691,139.1366,138.6931,138.7325,234720.0
2024-05-24 14:30:00,140.78,140.89,140.39,140.43,243490.0,138.7621,138.8705,138.3777,138.4171,243490.0
2024-05-24 15:00:00,140.39,140.43,139.96,140.36,315260.0,138.3777,138.4171,137.9538,138.3481,315260.0
2024-05-24 15:30:00,140.28,140.91,140.17,140.86,944140.0,138.2692,138.8902,138.1608,138.8409,944140.0
2024-05-28 09:30:00,141.21,141.72,139.25,139.97,2384960.0,139.1859,139.6886,137.254,137.9637,2384960.0
2024-05-28 10:00:00,140.05,140.32,139.6,140.01,663200.0,138.0425,138.3087,137.599,138.0031,663200.0
2024-05-28 10:30:00,139.95,140.92,139.77,140.76,641580.0,137.944,138.9001,137.7666,138.7424,641580.0
2024-05-28 11:00:00,140.71,140.79,140.14,140.73,468820.0,138.6931,138.7719,138.1312,138.7128,468820.0
2024-05-28 11:30:00,140.73,140.9,140.5,140.58,311150.0,138.7128,138.8804,138.4861,138.5649,311150.0
2024-05-28 12:00:00,140.58,140.67,140.24,140.55,483730.0,138.5649,138.6537,138.2298,138.5354,483730.0
2024-05-28 12:30:00,140.57,140.99,140.5,140.63,520150.0,138.5551,138.9691,138.4861,138.6142,520150.0
2024-05-28 13:00:00,140.58,140.83,140.37,140.81,457820.0,138.5649,138.8114,138.358,138.7916,457820.0
2024-05-28 13:30:00,140.77,140.82,140.1,140.42,439400.0,138.7522,138.8015,138.0918,138.4072,439400.0
2024-05-28 14:00:00,140.31,140.61,140.08,140.14,247800.0,138.2988,138.5945,138.0721,138.1312,247800.0
2024-05-28 14:30:00,140.07,140.1,139.38,139.93,482270.0,138.0623,138.0918,137.3821,137.9243,482270.0
2024-05-28 15:00:00,139.97,140.49,139.9,140.32,449390.0,137.9637,138.4762,137.8947,138.3087,449390.0
2024-05-28 15:30:00,140.37,141.39,140.16,141.37,1224740.0,138.358,139.3633,138.151,139.3436,1224740.0
2024-05-29 09:30:00,139.92,139.92,138.3,139.4,1442360.0,137.9144,137.9144,136.3176,137.4019,1442360.0
2024-05-29 10:00:00,139.41,139.41,138.4,138.7,1089830.0,137.4117,137.4117,136.4162,136.7119,1089830.0
2024-05-29 10:30:00,138.7,139.85,138.7,139.53,836090.0,136.7119,137.8454,136.7119,137.53,836090.0
2024-05-29 11:00:00,139.53,139.78,139.33,139.55,511230.0,137.53,137.7764,137.3329,137.5497,511230.0
2024-05-29 11:30:00,139.5,139.5,139.0,139.17,546980.0,137.5004,137.5004,137.0076,137.1752,546980.0
2024-05-29 12:00:00,139.13,139.19,138.72,138.88,437240.0,137.1357,137.1949,136.7316,136.8893,437240.0
2024-05-29 12:30:00,138.93,139.03,138.78,138.82,461160.0,136.9386,137.0372,136.7907,136.8302,461160.0
2024-05-29 13:00:00,138.8,139.11,138.5,138.96,948270.0,136.8105,137.116,136.5148,136.9682,948270.0
2024-05-29 13:30:00,138.96,139.14,138.4,138.95,426830.0,136.9682,137.1456,136.4162,136.9583,426830.0
2024-05-29 14:00:00,139.1,139.38,138.99,139.1,365060.0,137.1062,137.3821,136.9977,137.1062,365060.0
2024-05-29 14:30:00,139.09,139.12,138.8,139.02,369780.0,137.0963,137.1259,136.8105,137.0273,369780.0
2024-05-29 15:00:00,139.03,139.59,139.0,139.35,484050.0,137.0372,137.5891,137.0076,137.3526,484050.0
2024-05-29 15:30:00,139.28,139.39,138.34,139.07,1741850.0,137.2836,137.392,136.357,137.0766,1741850.0
2024-05-30 09:30:00,137.9,138.28,136.7,137.3,2002730.0,135.9234,136.2979,134.7406,135.332,2002730.0
2024-05-30 10:00:00,137.35,137.74,136.54,137.41,529190.0,135.3812,135.7656,134.5829,135.4404,529190.0
2024-05-30 10:30:00,137.41,137.54,136.1,136.2,613570.0,135.4404,135.5685,134.1492,134.2477,613570.0
2024-05-30 11:00:00,136.15,136.36,135.73,135.98,517350.0,134.1984,134.4054,133.7845,134.0309,517350.0
2024-05-30 11:30:00,135.9,136.23,135.76,135.76,341170.0,133.952,134.2773,133.814,133.814,341170.0
2024-05-30 12:00:00,135.83,136.73,135.75,136.47,420200.0,133.883,134.7701,133.8042,134.5139,420200.0
2024-05-30 12:30:00,136.47,136.59,136.23,136.51,312490.0,134.5139,134.6321,134.2773,134.5533,312490.0
2024-05-30 13:00:00,136.52,136.85,136.33,136.53,317720.0,134.5631,134.8884,134.3759,134.573,317720.0
2024-05-30 13:30:00,136.53,136.74,136.2,136.26,216270.0,134.573,134.78,134.2477,134.3069,216270.0
2024-05-30 14:00:00,136.22,136.41,135.9,136.34,184350.0,134.2674,134.4547,133.952,134.3857,184350.0
2024-05-30 14:30:00,136.39,136.55,136.25,136.4,154770.0,134.435,134.5927,134.297,134.4449,154770.0
2024-05-30 15:00:00,136.42,136.52,135.86,136.05,270050.0,134.4646,134.5631,133.9126,134.0999,270050.0
2024-05-30 15:30:00,136.06,136.69,135.56,136.41,1118860.0,134.1097,134.7307,133.6169,134.4547,1118860.0
2024-05-31 09:30:00,136.14,136.26,134.37,134.59,1638150.0,134.1886,134.3069,132.444,132.6608,1638150.0
2024-05-31 10:00:00,134.42,134.64,132.76,132.9,1115880.0,132.4932,132.7101,130.857,130.995,1115880.0
2024-05-31 10:30:00,132.72,132.86,131.67,132.36,939910.0,130.8176,130.9556,129.7827,130.4628,939910.0
2024-05-31 11:00:00,132.44,132.52,131.75,132.26,668590.0,130.5416,130.6205,129.8615,130.3642,668590.0
2024-05-31 11:30:00,132.2,132.38,131.6,131.75,342190.0,130.3051,130.4825,129.7137,129.8615,342190.0
2024-05-31 12:00:00,131.74,132.06,130.75,130.9,608040.0,129.8517,130.1671,128.8758,129.0237,608040.0
2024-05-31 12:30:00,130.92,131.85,130.91,131.41,566080.0,129.0434,129.9601,129.0335,129.5264,566080.0
2024-05-31 13:00:00,131.4,132.63,131.4,132.54,372660.0,129.5165,130.7289,129.5165,130.6402,372660.0
2024-05-31 13:30:00,132.54,132.7,131.68,131.84,382670.0,130.6402,130.7979,129.7925,129.9502,382670.0
2024-05-31 14:00:00,131.84,131.84,131.02,131.2,778630.0,129.9502,129.9502,129.142,129.3194,778630.0
2024-05-31 14:30:00,131.18,131.35,130.73,130.94,1018880.0,129.2997,129.4672,128.8561,129.0631,1018880.0
2024-05-31 15:00:00,130.9,132.04,130.84,131.71,1134820.0,129.0237,130.1474,128.9646,129.8221,1134820.0
2024-05-31 15:30:00,131.68,133.23,131.5,132.97,5570010.0,129.7925,131.3203,129.6151,131.064,5570010.0
2024-06-03 09:30:00,135.27,135.3,133.04,133.04,1841820.0,133.3311,133.3606,131.133,131.133,1841820.0
2024-06-03 10:00:00,133.12,134.02,132.5,132.95,773580.0,131.2119,132.099,130.6008,131.0443,773580.0
2024-06-03 10:30:00,132.93,133.0,131.29,131.84,591500.0,131.0246,131.0936,129.4081,129.9502,591500.0
2024-06-03 11:00:00,131.66,132.03,131.48,131.56,714680.0,129.7728,130.1375,129.5954,129.6742,714680.0
2024-06-03 11:30:00,131.61,131.83,131.36,131.49,499670.0,129.7235,129.9404,129.4771,129.6052,499670.0
2024-06-03 12:00:00,131.5,131.67,130.5,130.85,476190.0,129.6151,129.7827,128.6294,128.9744,476190.0
2024-06-03 12:30:00,130.86,131.06,130.4,130.63,407030.0,128.9843,129.1814,128.5309,128.7576,407030.0
2024-06-03 13:00:00,130.57,131.26,130.25,131.08,514470.0,128.6984,129.3785,128.383,129.2011,514470.0
2024-06-03 13:30:00,131.18,132.03,131.18,131.61,489940.0,129.2997,130.1375,129.2997,129.7235,489940.0
2024-06-03 14:00:00,131.67,131.88,131.35,131.4,477950.0,129.7827,129.9896,129.4672,129.5165,477950.0
2024-06-03 14:30:00,131.46,131.78,131.21,131.55,500970.0,129.5757,129.8911,129.3292,129.6644,500970.0
2024-06-03 15:00:00,131.52,132.13,131.32,131.86,434580.0,129.6348,130.2361,129.4377,129.9699,434580.0
2024-06-03 15:30:00,131.87,132.29,131.65,132.21,1833790.0,129.9798,130.3938,129.7629,130.3149,1833790.0
2024-06-04 09:30:00,132.04,132.05,130.88,131.07,1820730.0,130.1474,130.1572,129.004,129.1913,1820730.0
2024-06-04 10:00:00,131.13,131.6,130.7,131.42,932120.0,129.2504,129.7137,128.8266,129.5362,932120.0
2024-06-04 10:30:00,131.42,131.73,131.04,131.1,544400.0,129.5362,129.8418,129.1617,129.2208,544400.0
2024-06-04 11:00:00,131.09,131.79,131.05,131.38,448920.0,129.211,129.9009,129.1715,129.4968,448920.0
2024-06-04 11:30:00,131.37,131.56,131.15,131.31,268010.0,129.487,129.6742,129.2701,129.4278,268010.0
2024-06-04 12:00:00,131.35,131.48,130.98,131.4,501650.0,129.4672,129.5954,129.1025,129.5165,501650.0
2024-06-04 12:30:00,131.34,131.51,130.95,131.35,511220.0,129.4574,129.6249,129.073,129.4672,511220.0
2024-06-04 13:00:00,131.28,131.47,130.98,131.42,881110.0,129.3982,129.5855,129.1025,129.5362,881110.0
2024-06-04 13:30:00,131.51,131.51,131.02,131.15,616890.0,129.6249,129.6249,129.142,129.2701,616890.0
2024-06-04 14:00:00,131.12,132.56,131.08,132.54,882690.0,129.2405,130.6599,129.2011,130.6402,882690.0
2024-06-04 14:30:00,132.54,132.9,132.2,132.38,712850.0,130.6402,130.995,130.3051,130.4825,712850.0
2024-06-04 15:00:00,132.38,132.4,131.71,132.24,429870.0,130.4825,130.5022,129.8221,130.3445,429870.0
2024-06-04 15:30:00,132.21,133.2,131.94,133.13,1567310.0,130.3149,131.2907,130.0488,131.2217,1567310.0
2024-06-05 09:30:00,134.6,135.76,134.05,135.44,1215010.0,132.6707,133.814,132.1285,133.4986,1215010.0
2024-06-05 10:00:00,135.21,137.81,134.98,137.71,1317490.0,133.2719,135.8346,133.0452,135.7361,1317490.0
2024-06-05 10:30:00,137.84,138.5,137.38,137.75,1185390.0,135.8642,136.5148,135.4108,135.7755,1185390.0
2024-06-05 11:00:00,137.83,139.12,137.76,138.99,868340.0,135.8544,137.1259,135.7854,136.9977,868340.0
2024-06-05 11:30:00,139.04,140.07,139.04,139.48,943600.0,137.047,138.0623,137.047,137.4807,943600.0
2024-06-05 12:00:00,139.46,139.8,138.95,139.6,505260.0,137.461,137.7961,136.9583,137.599,505260.0
2024-06-05 12:30:00,139.59,140.44,139.39,140.23,523590.0,137.5891,138.4269,137.392,138.22,523590.0
2024-06-05 13:00:00,140.23,140.65,139.06,139.48,1035790.0,138.22,138.6339,137.0667,137.4807,1035790.0
2024-06-05 13:30:00,139.5,140.32,139.44,140.22,567840.0,137.5004,138.3087,137.4413,138.2101,567840.0
2024-06-05 14:00:00,140.25,140.28,139.8,139.96,634200.0,138.2397,138.2692,137.7961,137.9538,634200.0
2024-06-05 14:30:00,139.92,140.54,139.83,140.33,591990.0,137.9144,138.5255,137.8257,138.3185,591990.0
2024-06-05 15:00:00,140.42,140.5,139.91,140.03,860410.0,138.4072,138.4861,137.9045,138.0228,860410.0
2024-06-05 15:30:00,140.0,141.44,140.0,141.39,3241570.0,137.9933,139.4126,137.9933,139.3633,3241570.0
2024-06-06 09:30:00,142.19,142.27,139.34,139.42,1574600.0,140.1519,140.2307,137.3427,137.4216,1574600.0
2024-06-06 10:00:00,139.39,139.9,138.82,139.41,685420.0,137.392,137.8947,136.8302,137.4117,685420.0
2024-06-06 10:30:00,139.45,140.59,139.4,140.37,434410.0,137.4511,138.5748,137.4019,138.358,434410.0
2024-06-06 11:00:00,140.41,140.67,140.1,140.29,516750.0,138.3974,138.6537,138.0918,138.2791,516750.0
2024-06-06 11:30:00,140.26,140.53,139.92,140.34,217610.0,138.2495,138.5157,137.9144,138.3284,217610.0
2024-06-06 12:00:00,140.3,140.48,139.94,139.97,133780.0,138.289,138.4664,137.9341,137.9637,133780.0
2024-06-06 12:30:00,140.06,140.17,139.4,140.17,275270.0,138.0524,138.1608,137.4019,138.1608,275270.0
2024-06-06 13:00:00,140.07,140.58,140.0,140.39,296610.0,138.0623,138.5649,137.9933,138.3777,296610.0
2024-06-06 13:30:00,140.39,140.84,140.1,140.13,292800.0,138.3777,138.8212,138.0918,138.1214,292800.0
2024-06-06 14:00:00,140.2,140.2,139.55,139.93,218230.0,138.1904,138.1904,137.5497,137.9243,218230.0
2024-06-06 14:30:00,139.97,140.19,139.87,139.93,209140.0,137.9637,138.1805,137.8651,137.9243,209140.0
2024-06-06 15:00:00,139.92,139.98,139.5,139.95,332070.0,137.9144,137.9735,137.5004,137.944,332070.0
2024-06-06 15:30:00,139.92,140.47,139.68,140.07,1079510.0,137.9144,138.4565,137.6778,138.0623,1079510.0
2024-06-07 09:30:00,140.91,141.32,139.7,140.89,867630.0,138.8902,139.2943,137.6976,138.8705,867630.0
2024-06-07 10:00:00,140.8,141.2,140.47,140.77,358400.0,138.7818,139.1761,138.4565,138.7522,358400.0
2024-06-07 10:30:00,140.79,141.86,140.61,141.11,610860.0,138.7719,139.8266,138.5945,139.0873,610860.0
2024-06-07 11:00:00,141.08,141.14,140.14,140.63,315960.0,139.0578,139.1169,138.1312,138.6142,315960.0
2024-06-07 11:30:00,140.61,141.0,140.42,140.91,174960.0,138.5945,138.9789,138.4072,138.8902,174960.0
2024-06-07 12:00:00,140.8,141.23,140.59,141.14,253220.0,138.7818,139.2056,138.5748,139.1169,253220.0
2024-06-07 12:30:00,141.2,141.92,140.99,141.77,305720.0,139.1761,139.8857,138.9691,139.7379,305720.0
2024-06-07 13:00:00,141.77,142.12,141.53,141.87,405360.0,139.7379,140.0829,139.5013,139.8365,405360.0
2024-06-07 13:30:00,141.87,142.5,141.87,142.25,823900.0,139.8365,140.4574,139.8365,140.211,823900.0
2024-06-07 14:00:00,142.25,142.3,141.09,141.99,1243190.0,140.211,140.2603,139.0676,139.9547,1243190.0
2024-06-07 14:30:00,141.97,142.2,141.29,141.39,405860.0,139.935,140.1617,139.2648,139.3633,405860.0
2024-06-07 15:00:00,141.19,141.46,140.4,141.06,513130.0,139.1662,139.4323,138.3875,139.0381,513130.0
2024-06-07 15:30:00,141.1,141.24,140.23,140.64,1186250.0,139.0775,139.2155,138.22,138.6241,1186250.0
2024-06-10 09:30:00,140.98,144.52,140.91,142.63,2928580.0,138.9592,142.4485,138.8902,140.5856,2928580.0
2024-06-10 10:00:00,142.77,143.56,142.55,143.0,1284740.0,140.7235,141.5022,140.5067,140.9503,1284740.0
2024-06-10 10:30:00,143.07,143.88,142.19,143.83,1151710.0,141.0192,141.8176,140.1519,141.7684,1151710.0
2024-06-10 11:00:00,143.88,144.7,143.7,144.56,1343050.0,141.8176,142.6259,141.6402,142.4879,1343050.0
2024-06-10 11:30:00,144.62,144.62,143.8,144.03,677270.0,142.547,142.547,141.7388,141.9655,677270.0
2024-06-10 12:00:00,144.01,144.78,143.92,144.3,724920.0,141.9458,142.7047,141.8571,142.2316,724920.0
2024-06-10 12:30:00,144.28,144.91,144.12,144.71,731510.0,142.2119,142.8329,142.0542,142.6357,731510.0
2024-06-10 13:00:00,144.75,144.75,142.2,142.2,758600.0,142.6752,142.6752,140.1617,140.1617,758600.0
2024-06-10 13:30:00,142.19,143.01,142.13,142.7,605340.0,140.1519,140.9601,140.0927,140.6546,605340.0
2024-06-10 14:00:00,142.67,142.75,142.02,142.08,340760.0,140.625,140.7038,139.9843,140.0434,340760.0
2024-06-10 14:30:00,142.02,142.96,141.87,142.62,376000.0,139.9843,140.9108,139.8365,140.5757,376000.0
2024-06-10 15:00:00,142.68,143.69,142.68,143.64,571140.0,140.6348,141.6304,140.6348,141.5811,571140.0
2024-06-10 15:30:00,143.56,144.19,143.37,144.14,1560730.0,141.5022,142.1232,141.3149,142.0739,1560730.0
2024-06-11 09:30:00,143.82,143.99,141.62,142.48,1832740.0,141.7585,141.9261,139.59,140.4377,1832740.0
2024-06-11 10:00:00,142.55,143.98,142.1,143.9,1179470.0,140.5067,141.9162,140.0632,141.8374,1179470.0
2024-06-11 10:30:00,144.0,145.4,143.59,145.22,1542210.0,141.9359,143.3159,141.5318,143.1384,1542210.0
2024-06-11 11:00:00,145.3,145.39,144.24,144.98,1065380.0,143.2173,143.306,142.1725,142.9019,1065380.0
2024-06-11 11:30:00,144.99,145.2,144.1,144.29,922290.0,142.9117,143.1187,142.0345,142.2218,922290.0
2024-06-11 12:00:00,144.24,145.22,144.22,145.17,592040.0,142.1725,143.1384,142.1528,143.0891,592040.0
2024-06-11 12:30:00,145.2,145.67,144.79,144.92,744020.0,143.1187,143.582,142.7146,142.8427,744020.0
2024-06-11 13:00:00,144.92,145.39,144.8,145.1,514890.0,142.8427,143.306,142.7245,143.0202,514890.0
2024-06-11 13:30:00,145.2,145.98,145.13,145.9,697600.0,143.1187,143.8875,143.0497,143.8087,697600.0
2024-06-11 14:00:00,145.9,146.46,145.59,146.43,608980.0,143.8087,144.3607,143.5031,144.3311,608980.0
2024-06-11 14:30:00,146.4,146.5,145.61,145.9,654640.0,144.3015,144.4001,143.5228,143.8087,654640.0
2024-06-11 15:00:00,145.93,146.06,145.19,145.33,658950.0,143.8383,143.9664,143.1089,143.2469,658950.0
2024-06-11 15:30:00,145.19,146.29,145.14,146.19,1495070.0,143.1089,144.1931,143.0596,144.0945,1495070.0
2024-06-12 09:30:00,149.9,150.58,147.8,148.06,3697120.0,147.7513,148.4216,145.6815,145.9377,3697120.0
2024-06-12 10:00:00,148.14,148.99,147.64,148.66,1519200.0,146.0166,146.8544,145.5237,146.5291,1519200.0
2024-06-12 10:30:00,148.66,149.16,147.65,148.14,1023260.0,146.5291,147.022,145.5336,146.0166,1023260.0
2024-06-12 11:00:00,148.15,148.74,147.89,148.35,894480.0,146.0264,146.608,145.7702,146.2236,894480.0
2024-06-12 11:30:00,148.35,148.47,147.84,148.37,780030.0,146.2236,146.3418,145.7209,146.2433,780030.0
2024-06-12 12:00:00,148.41,149.21,148.12,149.0,861810.0,146.2827,147.0712,145.9969,146.8642,861810.0
2024-06-12 12:30:00,149.01,149.24,148.41,148.48,908720.0,146.8741,147.1008,146.2827,146.3517,908720.0
2024-06-12 13:00:00,148.48,148.8,148.31,148.76,686580.0,146.3517,146.6671,146.1841,146.6277,686580.0
2024-06-12 13:30:00,148.75,148.99,148.3,148.5,817920.0,146.6178,146.8544,146.1743,146.3714,817920.0
2024-06-12 14:00:00,148.6,149.77,148.0,149.42,1050940.0,146.47,147.6232,145.8786,147.2782,1050940.0
2024-06-12 14:30:00,149.42,149.57,148.6,149.47,1410230.0,147.2782,147.4261,146.47,147.3275,1410230.0
2024-06-12 15:00:00,149.47,150.03,148.26,148.66,1519730.0,147.3275,147.8795,146.1349,146.5291,1519730.0
2024-06-12 15:30:00,148.54,149.88,148.32,149.35,2848590.0,146.4108,147.7316,146.194,147.2092,2848590.0
2024-06-13 09:30:00,171.2,173.58,168.08,170.0,13419290.0,168.746,171.0919,165.6708,167.5632,13419290.0
2024-06-13 10:00:00,170.03,172.3,165.25,167.85,6760260.0,167.5928,169.8303,162.8813,165.4441,6760260.0
2024-06-13 10:30:00,167.78,170.3,167.62,170.16,3089260.0,165.3751,167.8589,165.2174,167.7209,3089260.0
2024-06-13 11:00:00,170.12,170.44,168.7,169.0,2029450.0,167.6815,167.9969,166.2819,166.5776,2029450.0
2024-06-13 11:30:00,169.06,170.14,168.7,168.7,1526250.0,166.6367,167.7012,166.2819,166.2819,1526250.0
2024-06-13 12:00:00,168.7,169.15,167.29,167.37,1672030.0,166.2819,166.7254,164.8921,164.9709,1672030.0
2024-06-13 12:30:00,167.37,168.25,166.82,167.78,1593560.0,164.9709,165.8383,164.4288,165.3751,1593560.0
2024-06-13 13:00:00,167.79,168.06,167.35,167.63,731580.0,165.3849,165.651,164.9512,165.2272,731580.0
2024-06-13 13:30:00,167.8,168.69,167.46,168.07,1285090.0,165.3948,166.272,165.0596,165.6609,1285090.0
2024-06-13 14:00:00,168.0,168.3,167.5,168.27,1090230.0,165.5919,165.8876,165.0991,165.858,1090230.0
2024-06-13 14:30:00,168.26,168.8,168.01,168.57,1285630.0,165.8482,166.3804,165.6018,166.1537,1285630.0
2024-06-13 15:00:00,168.57,168.75,167.74,168.21,1172300.0,166.1537,166.3312,165.3356,165.7989,1172300.0
2024-06-13 15:30:00,168.25,168.95,167.52,167.85,3036700.0,165.8383,166.5283,165.1188,165.4441,3036700.0
2024-06-14 09:30:00,168.69,171.73,168.21,171.64,4718280.0,166.272,169.2684,165.7989,169.1797,4718280.0
2024-06-14 10:00:00,171.58,172.08,170.04,170.47,2980560.0,169.1206,169.6134,167.6027,168.0265,2980560.0
2024-06-14 10:30:00,170.59,171.3,169.72,170.49,1807430.0,168.1448,168.8446,167.2873,168.0462,1807430.0
2024-06-14 11:00:00,170.47,170.61,169.6,169.98,1249920.0,168.0265,168.1645,167.169,167.5435,1249920.0
2024-06-14 11:30:00,170.01,171.01,169.73,170.91,1750120.0,167.5731,168.5588,167.2971,168.4602,1750120.0
2024-06-14 12:00:00,170.88,171.63,170.51,170.86,1357430.0,168.4306,169.1699,168.0659,168.4109,1357430.0
2024-06-14 12:30:00,170.93,172.4,170.93,171.84,1664740.0,168.4799,169.9288,168.4799,169.3769,1664740.0
2024-06-14 13:00:00,171.89,173.34,171.54,172.75,1824540.0,169.4261,170.8554,169.0812,170.2738,1824540.0
2024-06-14 13:30:00,172.79,173.87,172.41,173.83,1578850.0,170.3132,171.3778,169.9387,171.3383,1578850.0
2024-06-14 14:00:00,173.84,174.52,173.58,174.13,2425390.0,171.3482,172.0184,171.0919,171.634,2425390.0
2024-06-14 14:30:00,174.07,174.72,173.66,173.96,2112640.0,171.5749,172.2156,171.1708,171.4665,2112640.0
2024-06-14 15:00:00,174.02,174.6,173.61,174.06,1405630.0,171.5256,172.0973,171.1215,171.565,1405630.0
2024-06-14 15:30:00,174.05,174.4,173.23,173.55,3053200.0,171.5552,171.9002,170.7469,171.0624,3053200.0
2024-06-17 09:30:00,180.0,181.19,177.86,180.26,8347790.0,177.4199,178.5928,175.3106,177.6762,8347790.0
2024-06-17 10:00:00,180.31,182.09,179.1,180.17,5229490.0,177.7255,179.4799,176.5328,177.5875,5229490.0
2024-06-17 10:30:00,180.17,180.67,178.79,179.5,2614010.0,177.5875,178.0803,176.2272,176.9271,2614010.0
2024-06-17 11:00:00,179.53,180.35,179.4,179.73,1389830.0,176.9566,177.7649,176.8285,177.1538,1389830.0
2024-06-17 11:30:00,179.79,180.08,179.2,179.79,1492460.0,177.2129,177.4988,176.6314,177.2129,1492460.0
2024-06-17 12:00:00,179.85,181.15,179.59,180.89,1606970.0,177.272,178.5534,177.0158,178.2971,1606970.0
2024-06-17 12:30:00,180.89,182.15,180.64,181.5,1950590.0,178.2971,179.5391,178.0507,178.8984,1950590.0
2024-06-17 13:00:00,181.53,182.87,181.53,182.47,2394810.0,178.928,180.2488,178.928,179.8545,2394810.0
2024-06-17 13:30:00,182.41,183.67,181.9,183.39,2164550.0,179.7954,181.0373,179.2927,180.7613,2164550.0
2024-06-17 14:00:00,183.35,183.87,182.8,183.31,1924870.0,180.7219,181.2344,180.1798,180.6825,1924870.0
2024-06-17 14:30:00,183.31,184.3,183.04,183.21,2871720.0,180.6825,181.6583,180.4163,180.5839,2871720.0
2024-06-17 15:00:00,183.21,183.76,182.22,183.6,2987530.0,180.5839,181.126,179.6081,180.9683,2987530.0
2024-06-17 15:30:00,183.58,183.58,182.28,183.05,5009070.0,180.9486,180.9486,179.6672,180.4262,5009070.0
2024-06-18 09:30:00,183.96,185.16,181.03,181.33,11496890.0,181.3231,182.5059,178.4351,178.7308,11496890.0
2024-06-18 10:00:00,181.28,182.2,180.24,180.97,4547270.0,178.6816,179.5884,177.6565,178.376,4547270.0
2024-06-18 10:30:00,181.2,181.26,179.53,179.86,3512060.0,178.6027,178.6618,176.9566,177.2819,3512060.0
2024-06-18 11:00:00,179.78,180.55,178.5,180.2,3429510.0,177.2031,177.962,175.9414,177.617,3429510.0
2024-06-18 11:30:00,180.28,181.18,180.1,181.1,2520110.0,177.6959,178.583,177.5185,178.5041,2520110.0
2024-06-18 12:00:00,181.06,181.4,180.4,181.34,1625470.0,178.4647,178.7998,177.8142,178.7407,1625470.0
2024-06-18 12:30:00,181.36,182.09,181.08,181.92,2056170.0,178.7604,179.4799,178.4844,179.3124,2056170.0
2024-06-18 13:00:00,181.96,182.9,181.4,182.9,2036500.0,179.3518,180.2783,178.7998,180.2783,2036500.0
2024-06-18 13:30:00,182.86,182.89,180.67,180.8,2007580.0,180.2389,180.2685,178.0803,178.2084,2007580.0
2024-06-18 14:00:00,180.8,181.3,180.5,180.52,1390330.0,178.2084,178.7013,177.9127,177.9324,1390330.0
2024-06-18 14:30:00,180.52,180.79,180.13,180.54,1553360.0,177.9324,178.1986,177.548,177.9522,1553360.0
2024-06-18 15:00:00,180.54,180.86,180.26,180.64,1301750.0,177.9522,178.2676,177.6762,178.0507,1301750.0
2024-06-18 15:30:00,180.5,180.84,180.07,180.21,2523570.0,177.9127,178.2479,177.4889,177.6269,2523570.0
2024-06-20 09:30:00,180.35,180.48,176.36,178.62,6474270.0,177.7649,177.893,173.8321,176.0597,6474270.0
2024-06-20 10:00:00,178.75,179.0,175.3,176.31,2813240.0,176.1878,176.4342,172.7873,173.7828,2813240.0
2024-06-20 10:30:00,176.37,177.67,176.2,177.07,1451820.0,173.8419,175.1233,173.6744,174.5319,1451820.0
2024-06-20 11:00:00,177.07,177.57,176.52,176.58,1164710.0,174.5319,175.0247,173.9898,174.0489,1164710.0
2024-06-20 11:30:00,176.6,177.08,175.5,176.2,1275740.0,174.0686,174.5418,172.9844,173.6744,1275740.0
2024-06-20 12:00:00,176.23,176.7,174.35,174.35,1574350.0,173.7039,174.1672,171.8509,171.8509,1574350.0
2024-06-20 12:30:00,174.26,175.13,173.7,174.89,1861210.0,171.7622,172.6197,171.2102,172.3831,1861210.0
2024-06-20 13:00:00,174.93,174.93,173.24,173.5,1418820.0,172.4226,172.4226,170.7568,171.0131,1418820.0
2024-06-20 13:30:00,173.53,173.71,172.22,173.38,1686480.0,171.0426,171.2201,169.7514,170.8948,1686480.0
2024-06-20 14:00:00,173.25,175.43,173.25,175.09,1394570.0,170.7667,172.9154,170.7667,172.5803,1394570.0
2024-06-20 14:30:00,175.09,175.15,173.25,173.28,1494080.0,172.5803,172.6394,170.7667,170.7962,1494080.0
2024-06-20 15:00:00,173.28,173.66,172.79,173.32,1304580.0,170.7962,171.1708,170.3132,170.8356,1304580.0
2024-06-20 15:30:00,173.37,174.57,173.0,173.47,4076180.0,170.8849,172.0677,170.5202,170.9835,4076180.0
2024-06-21 09:30:00,169.64,171.4,167.86,169.3,11049600.0,167.2084,168.9432,165.4539,166.8733,11049600.0
2024-06-21 10:00:00,169.32,170.3,169.2,169.62,2538770.0,166.893,167.8589,166.7747,167.1887,2538770.0
2024-06-21 10:30:00,169.69,170.29,168.82,170.28,1447500.0,167.2577,167.8491,166.4002,167.8392,1447500.0
2024-06-21 11:00:00,170.21,170.85,169.38,169.61,2126480.0,167.7702,168.4011,166.9521,167.1788,2126480.0
2024-06-21 11:30:00,169.68,170.1,169.27,170.01,1224960.0,167.2478,167.6618,166.8437,167.5731,1224960.0
2024-06-21 12:00:00,170.01,170.11,169.11,169.71,1222840.0,167.5731,167.6717,166.686,167.2774,1222840.0
2024-06-21 12:30:00,169.64,169.99,169.11,169.41,605310.0,167.2084,167.5534,166.686,166.9817,605310.0
2024-06-21 13:00:00,169.4,169.65,169.02,169.45,982510.0,166.9718,167.2183,166.5973,167.0211,982510.0
2024-06-21 13:30:00,169.5,169.5,168.56,168.65,1155590.0,167.0704,167.0704,166.1439,166.2326,1155590.0
2024-06-21 14:00:00,168.68,169.0,168.43,168.87,888630.0,166.2622,166.5776,166.0157,166.4494,888630.0
2024-06-21 14:30:00,168.87,168.89,168.3,168.41,732420.0,166.4494,166.4691,165.8876,165.996,732420.0
2024-06-21 15:00:00,168.5,169.08,168.43,168.5,1400540.0,166.0847,166.6564,166.0157,166.0847,1400540.0
2024-06-21 15:30:00,168.52,168.68,165.14,165.2,7173590.0,166.1045,166.2622,162.7729,162.832,7173590.0
2024-06-24 09:30:00,164.48,166.1,162.6,165.03,5332950.0,162.6569,164.259,160.7978,163.2008,5332950.0
2024-06-24 10:00:00,165.0,165.5,162.71,162.86,1905100.0,163.1712,163.6656,160.9065,161.0549,1905100.0
2024-06-24 10:30:00,162.85,163.85,160.76,162.21,3341590.0,161.045,162.0339,158.9782,160.4121,3341590.0
2024-06-24 11:00:00,162.27,162.7,161.61,162.1,1835850.0,160.4714,160.8967,159.8187,160.3033,1835850.0
2024-06-24 11:30:00,162.17,162.24,161.36,161.95,1168110.0,160.3725,160.4418,159.5715,160.155,1168110.0
2024-06-24 12:00:00,161.95,161.99,161.1,161.52,1118780.0,160.155,160.1945,159.3144,159.7297,1118780.0
2024-06-24 12:30:00,161.52,162.28,161.46,161.7,786970.0,159.7297,160.4813,159.6704,159.9077,786970.0
2024-06-24 13:00:00,161.68,161.9,161.22,161.66,838710.0,159.888,160.1055,159.4331,159.8682,838710.0
2024-06-24 13:30:00,161.57,162.29,161.25,162.23,749910.0,159.7792,160.4912,159.4627,160.4319,749910.0
2024-06-24 14:00:00,162.16,162.26,160.76,160.91,1074190.0,160.3626,160.4615,158.9782,159.1265,1074190.0
2024-06-24 14:30:00,160.86,161.87,160.75,161.4,881640.0,159.0771,160.0759,158.9683,159.6111,881640.0
2024-06-24 15:00:00,161.34,162.09,161.0,161.1,1567750.0,159.5517,160.2934,159.2155,159.3144,1567750.0
2024-06-24 15:30:00,161.1,161.19,159.07,159.16,4649030.0,159.3144,159.4034,157.3069,157.3959,4649030.0
2024-06-25 09:30:00,160.04,160.49,158.65,159.67,4887590.0,158.2661,158.7112,156.8915,157.9002,4887590.0
2024-06-25 10:00:00,159.74,160.6,157.7,158.03,2925760.0,157.9695,158.8199,155.9521,156.2784,2925760.0
2024-06-25 10:30:00,158.02,158.51,157.36,157.72,1330690.0,156.2685,156.7531,155.6158,155.9719,1330690.0
2024-06-25 11:00:00,157.8,159.76,157.6,159.51,1897540.0,156.051,157.9892,155.8532,157.742,1897540.0
2024-06-25 11:30:00,159.51,159.69,158.7,158.96,1061070.0,157.742,157.92,156.941,157.1981,1061070.0
2024-06-25 12:00:00,158.95,159.07,157.45,157.61,1248030.0,157.1882,157.3069,155.7048,155.8631,1248030.0
2024-06-25 12:30:00,157.63,157.73,156.4,157.4,1808570.0,155.8829,155.9817,154.6665,155.6554,1808570.0
2024-06-25 13:00:00,157.37,158.64,157.26,158.56,1065250.0,155.6257,156.8817,155.517,156.8025,1065250.0
2024-06-25 13:30:00,158.5,159.87,158.02,159.58,1711270.0,156.7432,158.098,156.2685,157.8112,1711270.0
2024-06-25 14:00:00,159.58,159.78,158.88,159.16,1304250.0,157.8112,158.009,157.119,157.3959,1304250.0
2024-06-25 14:30:00,159.09,159.17,158.29,158.61,700140.0,157.3267,157.4058,156.5355,156.852,700140.0
2024-06-25 15:00:00,158.5,159.18,158.22,158.98,976610.0,156.7432,157.4157,156.4663,157.2179,976610.0
2024-06-25 15:30:00,158.92,159.08,158.08,158.09,2628100.0,157.1586,157.3168,156.3279,156.3378,2628100.0
2024-06-26 09:30:00,159.76,161.82,159.21,160.72,4623100.0,157.9892,160.0264,157.4453,158.9386,4623100.0
2024-06-26 10:00:00,160.76,161.2,160.08,160.13,3338890.0,158.9782,159.4133,158.3057,158.3551,3338890.0
2024-06-26 10:30:00,160.13,160.8,159.56,159.6,1530240.0,158.3551,159.0177,157.7915,157.831,1530240.0
2024-06-26 11:00:00,159.6,159.84,158.65,159.0,1117360.0,157.831,158.0684,156.8915,157.2377,1117360.0
2024-06-26 11:30:00,159.0,159.77,158.65,159.55,909650.0,157.2377,157.9991,156.8915,157.7816,909650.0
2024-06-26 12:00:00,159.5,159.59,158.88,158.88,540030.0,157.7321,157.8211,157.119,157.119,540030.0
2024-06-26 12:30:00,158.83,159.08,158.1,158.53,700530.0,157.0696,157.3168,156.3476,156.7729,700530.0
2024-06-26 13:00:00,158.42,158.75,158.22,158.68,464520.0,156.6641,156.9904,156.4663,156.9212,464520.0
2024-06-26 13:30:00,158.65,158.81,158.44,158.65,490000.0,156.8915,157.0498,156.6839,156.8915,490000.0
2024-06-26 14:00:00,158.64,158.73,158.03,158.38,482820.0,156.8817,156.9707,156.2784,156.6245,482820.0
2024-06-26 14:30:00,158.35,158.7,158.13,158.17,547550.0,156.5949,156.941,156.3773,156.4169,547550.0
2024-06-26 15:00:00,158.19,158.39,157.36,158.26,1270740.0,156.4366,156.6344,155.6158,156.5059,1270740.0
2024-06-26 15:30:00,158.23,159.68,158.05,159.15,2576690.0,156.4762,157.9101,156.2982,157.386,2576690.0
2024-06-27 09:30:00,159.2,160.56,158.7,159.29,2795490.0,157.4355,158.7804,156.941,157.5245,2795490.0
2024-06-27 10:00:00,159.29,160.22,159.11,159.73,1233950.0,157.5245,158.4441,157.3464,157.9596,1233950.0
2024-06-27 10:30:00,159.64,159.7,158.24,158.6,853930.0,157.8706,157.9299,156.4861,156.8421,853930.0
2024-06-27 11:00:00,158.64,158.68,157.78,158.0,762890.0,156.8817,156.9212,156.0312,156.2488,762890.0
2024-06-27 11:30:00,158.0,158.0,157.1,157.23,897150.0,156.2488,156.2488,155.3587,155.4873,897150.0
2024-06-27 12:00:00,157.22,157.73,157.22,157.6,649170.0,155.4774,155.9817,155.4774,155.8532,649170.0
2024-06-27 12:30:00,157.6,157.93,157.48,157.68,525270.0,155.8532,156.1795,155.7345,155.9323,525270.0
2024-06-27 13:00:00,157.69,157.95,157.54,157.73,477060.0,155.9422,156.1993,155.7938,155.9817,477060.0
2024-06-27 13:30:00,157.77,157.98,157.43,157.47,913550.0,156.0213,156.229,155.6851,155.7246,913550.0
2024-06-27 14:00:00,157.4,157.64,157.18,157.34,485650.0,155.6554,155.8927,155.4378,155.5961,485650.0
2024-06-27 14:30:00,157.26,158.69,157.25,158.45,853660.0,155.517,156.9311,155.5071,156.6938,853660.0
2024-06-27 15:00:00,158.44,158.5,158.19,158.36,824050.0,156.6839,156.7432,156.4366,156.6048,824050.0
2024-06-27 15:30:00,158.36,158.67,157.57,158.67,1465710.0,156.6048,156.9113,155.8235,156.9113,1465710.0
2024-06-28 09:30:00,159.59,161.67,158.6,161.55,4563890.0,157.8211,159.8781,156.8421,159.7594,4563890.0
2024-06-28 10:00:00,161.65,163.5,161.6,162.75,3849930.0,159.8583,161.6878,159.8088,160.9461,3849930.0
2024-06-28 10:30:00,162.83,163.92,160.21,160.25,3297330.0,161.0252,162.1031,158.4343,158.4738,3297330.0
2024-06-28 11:00:00,160.25,160.52,159.49,159.94,1781200.0,158.4738,158.7408,157.7222,158.1672,1781200.0
2024-06-28 11:30:00,159.95,160.58,159.81,160.03,959660.0,158.1771,158.8002,158.0387,158.2563,959660.0
2024-06-28 12:00:00,160.02,160.14,158.89,160.0,1128260.0,158.2464,158.365,157.1289,158.2266,1128260.0
2024-06-28 12:30:00,160.08,160.08,158.85,159.7,631710.0,158.3057,158.3057,157.0893,157.9299,631710.0
2024-06-28 13:00:00,159.62,160.4,159.37,159.96,1242990.0,157.8508,158.6221,157.6036,158.187,1242990.0
2024-06-28 13:30:00,159.81,160.1,159.73,160.0,439800.0,158.0387,158.3255,157.9596,158.2266,439800.0
2024-06-28 14:00:00,159.96,160.65,159.62,159.79,1059790.0,158.187,158.8694,157.8508,158.0189,1059790.0
2024-06-28 14:30:00,159.74,160.3,159.33,159.68,927320.0,157.9695,158.5233,157.564,157.9101,927320.0
2024-06-28 15:00:00,159.76,160.16,159.53,159.83,648020.0,157.9892,158.3848,157.7618,158.0585,648020.0
2024-06-28 15:30:00,159.83,160.91,158.84,160.54,5894240.0,158.0585,159.1265,157.0794,158.7606,5894240.0
2024-07-01 09:30:00,160.82,161.65,159.35,160.33,4850280.0,159.0375,159.8583,157.5838,158.5529,4850280.0
2024-07-01 10:00:00,160.33,161.73,159.82,161.07,4066230.0,158.5529,159.9374,158.0486,159.2847,4066230.0
2024-07-01 10:30:00,161.1,161.6,159.96,160.53,2648800.0,159.3144,159.8088,158.187,158.7507,2648800.0
2024-07-01 11:00:00,160.53,161.18,160.37,160.86,1671910.0,158.7507,159.3935,158.5925,159.0771,1671910.0
2024-07-01 11:30:00,160.82,163.72,160.69,162.51,2432910.0,159.0375,161.9054,158.9089,160.7088,2432910.0
2024-07-01 12:00:00,162.53,163.56,162.01,163.28,1678840.0,160.7285,161.7471,160.2143,161.4702,1678840.0
2024-07-01 12:30:00,163.22,164.88,162.71,164.02,2266790.0,161.4109,163.0525,160.9065,162.202,2266790.0
2024-07-01 13:00:00,163.84,164.15,162.8,163.61,1229220.0,162.024,162.3306,160.9955,161.7966,1229220.0
2024-07-01 13:30:00,163.59,163.62,162.66,162.73,743370.0,161.7768,161.8065,160.8571,160.9263,743370.0
2024-07-01 14:00:00,162.77,163.28,162.52,162.79,975500.0,160.9659,161.4702,160.7187,160.9857,975500.0
2024-07-01 14:30:00,162.73,163.79,162.71,163.55,1003770.0,160.9263,161.9746,160.9065,161.7372,1003770.0
2024-07-01 15:00:00,163.44,164.81,163.42,163.65,1356770.0,161.6285,162.9833,161.6087,161.8361,1356770.0
2024-07-01 15:30:00,163.65,164.3,163.16,164.0,1738490.0,161.8361,162.4789,161.3516,162.1822,1738490.0
2024-07-02 09:30:00,164.08,164.37,162.2,163.97,3135620.0,162.2614,162.5481,160.4022,162.1526,3135620.0
2024-07-02 10:00:00,164.04,164.08,162.35,162.75,1336920.0,162.2218,162.2614,160.5505,160.9461,1336920.0
2024-07-02 10:30:00,162.86,163.94,162.8,163.83,784470.0,161.0549,162.1229,160.9955,162.0141,784470.0
2024-07-02 11:00:00,163.9,164.3,163.17,163.84,1074530.0,162.0834,162.4789,161.3614,162.024,1074530.0
2024-07-02 11:30:00,163.88,164.63,163.62,163.62,999060.0,162.0636,162.8053,161.8065,161.8065,999060.0
2024-07-02 12:00:00,163.73,163.8,163.19,163.72,603700.0,161.9152,161.9845,161.3812,161.9054,603700.0
2024-07-02 12:30:00,163.69,164.2,163.67,163.94,584060.0,161.8757,162.38,161.8559,162.1229,584060.0
2024-07-02 13:00:00,164.0,165.63,163.91,165.39,1584870.0,162.1822,163.7942,162.0932,163.5568,1584870.0
2024-07-02 13:30:00,165.4,165.64,165.02,165.56,1063230.0,163.5667,163.8041,163.1909,163.725,1063230.0
2024-07-02 14:00:00,165.52,165.92,165.2,165.74,994450.0,163.6854,164.081,163.3689,163.903,994450.0
2024-07-02 14:30:00,165.72,165.72,165.13,165.3,649930.0,163.8832,163.8832,163.2997,163.4678,649930.0
2024-07-02 15:00:00,165.29,165.55,165.0,165.41,801650.0,163.4579,163.7151,163.1712,163.5766,801650.0
2024-07-02 15:30:00,165.38,165.9,164.86,165.82,1679700.0,163.547,164.0612,163.0327,163.9821,1679700.0
2024-07-03 09:30:00,167.0,169.35,166.45,168.92,4563890.0,165.149,167.4729,164.6051,167.0477,4563890.0
2024-07-03 10:00:00,169.1,170.14,167.9,169.85,2542170.0,167.2257,168.2542,166.039,167.9674,2542170.0
2024-07-03 10:30:00,169.97,171.2,168.86,171.07,2824910.0,168.0861,169.3024,166.9884,169.1739,2824910.0
2024-07-03 11:00:00,170.97,171.98,170.6,171.26,2594100.0,169.075,170.0738,168.7091,169.3618,2594100.0
2024-07-03 11:30:00,171.25,172.3,170.73,172.3,1979220.0,169.3519,170.3903,168.8377,170.3903,1979220.0
2024-07-03 12:00:00,172.25,172.67,171.6,172.52,1963430.0,170.3408,170.7562,169.698,170.6078,1963430.0
2024-07-03 12:30:00,172.53,172.88,171.06,172.8,2905920.0,170.6177,170.9638,169.164,170.8847,2905920.0
2024-07-05 09:30:00,175.56,176.55,172.06,173.85,3915330.0,173.6141,174.5931,170.1529,171.9231,3915330.0
2024-07-05 10:00:00,173.99,174.12,171.51,172.07,2056220.0,172.0615,172.1901,169.609,170.1628,2056220.0
2024-07-05 10:30:00,172.12,172.78,170.91,170.94,1739210.0,170.2122,170.8649,169.0157,169.0453,1739210.0
2024-07-05 11:00:00,171.0,171.4,170.33,171.09,1957920.0,169.1047,169.5002,168.4421,169.1937,1957920.0
2024-07-05 11:30:00,171.1,171.69,170.8,171.35,1341550.0,169.2036,169.787,168.9069,169.4508,1341550.0
2024-07-05 12:00:00,171.35,171.93,171.23,171.66,1346450.0,169.4508,170.0244,169.3321,169.7573,1346450.0
2024-07-05 12:30:00,171.52,171.88,170.78,171.03,1006770.0,169.6189,169.9749,168.8871,169.1343,1006770.0
2024-07-05 13:00:00,171.1,171.5,170.8,171.27,724040.0,169.2036,169.5991,168.9069,169.3717,724040.0
2024-07-05 13:30:00,171.27,171.35,170.81,170.97,929860.0,169.3717,169.4508,168.9168,169.075,929860.0
2024-07-05 14:00:00,170.97,171.04,169.7,169.75,1309860.0,169.075,169.1442,167.8191,167.8685,1309860.0
2024-07-05 14:30:00,169.79,170.67,169.6,170.57,1035640.0,167.9081,168.7783,167.7202,168.6794,1035640.0
2024-07-05 15:00:00,170.51,171.04,170.43,170.69,858820.0,168.6201,169.1442,168.541,168.7981,858820.0
2024-07-05 15:30:00,170.69,170.99,170.06,170.3,2647740.0,168.7981,169.0948,168.1751,168.4124,2647740.0
2024-07-08 09:30:00,170.5,172.83,170.5,171.8,2687510.0,168.6102,170.9144,168.6102,169.8958,2687510.0
2024-07-08 10:00:00,171.8,172.8,171.14,172.18,2118250.0,169.8958,170.8847,169.2431,170.2716,2118250.0
2024-07-08 10:30:00,172.0,172.7,171.26,172.0,1029700.0,170.0936,170.7858,169.3618,170.0936,1029700.0
2024-07-08 11:00:00,171.82,173.77,171.82,173.73,1377730.0,169.9156,171.844,169.9156,171.8044,1377730.0
2024-07-08 11:30:00,173.73,175.14,173.73,174.75,1906160.0,171.8044,173.1988,171.8044,172.8131,1906160.0
2024-07-08 12:00:00,174.8,175.13,173.71,174.1,1506570.0,172.8625,173.1889,171.7846,172.1703,1506570.0
2024-07-08 12:30:00,174.15,175.14,173.93,174.86,812520.0,172.2197,173.1988,172.0022,172.9219,812520.0
2024-07-08 13:00:00,174.95,175.69,174.84,174.9,963640.0,173.0109,173.7427,172.9021,172.9614,963640.0
2024-07-08 13:30:00,175.0,175.5,174.82,175.26,548890.0,173.0603,173.5548,172.8823,173.3174,548890.0
2024-07-08 14:00:00,175.2,175.2,174.14,174.16,636420.0,173.2581,173.2581,172.2099,172.2296,636420.0
2024-07-08 14:30:00,174.1,174.16,172.86,173.42,947030.0,172.1703,172.2296,170.944,171.4978,947030.0
2024-07-08 15:00:00,173.43,173.43,172.94,173.34,754410.0,171.5077,171.5077,171.0232,171.4187,754410.0
2024-07-08 15:30:00,173.29,174.9,173.09,174.59,1718180.0,171.3693,172.9614,171.1715,172.6549,1718180.0
2024-07-09 09:30:00,175.66,177.1,174.83,175.74,3495910.0,173.713,175.137,172.8922,173.7921,3495910.0
2024-07-09 10:00:00,175.82,176.39,173.9,174.0,2339430.0,173.8712,174.4349,171.9725,172.0714,2339430.0
2024-07-09 10:30:00,173.8,174.51,172.51,172.83,2377570.0,171.8736,172.5758,170.5979,170.9144,2377570.0
2024-07-09 11:00:00,172.98,173.5,172.7,173.02,1265940.0,171.0627,171.577,170.7858,171.1023,1265940.0
2024-07-09 11:30:00,173.0,173.38,172.3,173.1,1225720.0,171.0825,171.4583,170.3903,171.1814,1225720.0
2024-07-09 12:00:00,173.1,173.53,172.71,172.94,685830.0,171.1814,171.6066,170.7957,171.0232,685830.0
2024-07-09 12:30:00,172.91,172.91,171.41,172.09,1171900.0,170.9935,170.9935,169.5101,170.1826,1171900.0
2024-07-09 13:00:00,172.02,172.4,170.56,171.25,1093190.0,170.1134,170.4891,168.6695,169.3519,1093190.0
2024-07-09 13:30:00,171.24,171.62,170.77,171.15,674560.0,169.342,169.7178,168.8772,169.253,674560.0
2024-07-09 14:00:00,171.21,171.3,170.77,171.15,753110.0,169.3123,169.4013,168.8772,169.253,753110.0
2024-07-09 14:30:00,171.1,171.74,170.95,171.26,948240.0,169.2036,169.8365,169.0552,169.3618,948240.0
2024-07-09 15:00:00,171.27,172.07,171.2,171.58,1139890.0,169.3717,170.1628,169.3024,169.6782,1139890.0
2024-07-09 15:30:00,171.69,173.44,171.58,173.28,2245840.0,169.787,171.5176,169.6782,171.3594,2245840.0
2024-07-10 09:30:00,174.6,175.14,172.92,173.17,2778070.0,172.6648,173.1988,171.0034,171.2506,2778070.0
2024-07-10 10:00:00,173.1,174.31,172.64,173.1,1799200.0,171.1814,172.378,170.7265,171.1814,1799200.0
2024-07-10 10:30:00,173.07,173.99,172.75,173.58,892910.0,171.1517,172.0615,170.8353,171.6561,892910.0
2024-07-10 11:00:00,173.57,174.1,173.01,174.03,644110.0,171.6462,172.1703,171.0924,172.1011,644110.0
2024-07-10 11:30:00,174.04,174.2,173.5,174.02,755480.0,172.111,172.2692,171.577,172.0912,755480.0
2024-07-10 12:00:00,174.07,175.08,173.87,175.08,1374440.0,172.1406,173.1394,171.9429,173.1394,1374440.0
2024-07-10 12:30:00,174.97,175.29,174.25,174.55,848650.0,173.0307,173.3471,172.3186,172.6153,848650.0
2024-07-10 13:00:00,174.5,175.3,174.43,175.27,1181720.0,172.5659,173.357,172.4966,173.3273,1181720.0
2024-07-10 13:30:00,175.27,175.95,175.1,175.71,1016300.0,173.3273,173.9998,173.1592,173.7625,1016300.0
2024-07-10 14:00:00,175.79,176.19,175.69,175.94,835210.0,173.8416,174.2371,173.7427,173.9899,835210.0
2024-07-10 14:30:00,175.98,176.58,175.81,176.44,909370.0,174.0295,174.6228,173.8613,174.4844,909370.0
2024-07-10 15:00:00,176.28,176.38,175.89,176.25,724450.0,174.3261,174.425,173.9405,174.2965,724450.0
2024-07-10 15:30:00,176.23,176.65,174.34,174.48,2524080.0,174.2767,174.692,172.4076,172.5461,2524080.0
2024-07-11 09:30:00,176.33,176.49,171.7,173.36,3801250.0,174.3756,174.5338,169.7969,171.4385,3801250.0
2024-07-11 10:00:00,173.24,173.4,170.1,171.19,2596450.0,171.3198,171.4781,168.2146,169.2926,2596450.0
2024-07-11 10:30:00,171.28,171.88,170.6,170.86,1685280.0,169.3816,169.9749,168.7091,168.9662,1685280.0
2024-07-11 11:00:00,170.84,172.22,170.46,170.7,1541390.0,168.9464,170.3111,168.5706,168.808,1541390.0
2024-07-11 11:30:00,170.71,171.1,169.68,169.96,1205790.0,168.8179,169.2036,167.7993,168.0762,1205790.0
2024-07-11 12:00:00,169.9,170.92,169.72,170.4,773350.0,168.0169,169.0255,167.8388,168.5113,773350.0
2024-07-11 12:30:00,170.42,170.75,168.8,168.93,1146420.0,168.5311,168.8574,166.929,167.0576,1146420.0
2024-07-11 13:00:00,168.98,169.27,168.27,168.6,1117880.0,167.1071,167.3938,166.4049,166.7313,1117880.0
2024-07-11 13:30:00,168.55,168.55,167.28,167.32,1595320.0,166.6818,166.6818,165.4259,165.4654,1595320.0
2024-07-11 14:00:00,167.41,168.63,166.85,168.02,1564080.0,165.5545,166.7609,165.0007,166.1577,1564080.0
2024-07-11 14:30:00,168.01,169.97,167.99,169.96,1690190.0,166.1478,168.0861,166.128,168.0762,1690190.0
2024-07-11 15:00:00,169.91,171.41,169.71,169.71,2086400.0,168.0267,169.5101,167.829,167.829,2086400.0
2024-07-11 15:30:00,169.78,171.1,169.63,170.65,2492660.0,167.8982,169.2036,167.7498,168.7585,2492660.0
2024-07-12 09:30:00,171.1,171.77,169.16,171.28,1670060.0,169.2036,169.8661,167.2851,169.3816,1670060.0
2024-07-12 10:00:00,171.41,171.87,170.43,170.46,1301920.0,169.5101,169.965,168.541,168.5706,1301920.0
2024-07-12 10:30:00,170.5,172.44,170.29,171.71,1181790.0,168.6102,170.5287,168.4025,169.8068,1181790.0
2024-07-12 11:00:00,171.73,172.1,171.28,171.82,903300.0,169.8266,170.1925,169.3816,169.9156,903300.0
2024-07-12 11:30:00,171.82,172.47,171.5,171.52,789650.0,169.9156,170.5584,169.5991,169.6189,789650.0
2024-07-12 12:00:00,171.6,171.78,170.65,170.94,798640.0,169.698,169.876,168.7585,169.0453,798640.0
2024-07-12 12:30:00,170.9,171.31,170.69,171.19,618570.0,169.0058,169.4112,168.7981,169.2926,618570.0
2024-07-12 13:00:00,171.19,171.64,171.0,171.54,707230.0,169.2926,169.7376,169.1047,169.6387,707230.0
2024-07-12 13:30:00,171.48,172.59,171.48,171.9,894190.0,169.5793,170.677,169.5793,169.9947,894190.0
2024-07-12 14:00:00,171.96,172.34,171.52,171.88,678500.0,170.054,170.4298,169.6189,169.9749,678500.0
2024-07-12 14:30:00,171.88,172.13,171.67,171.97,757810.0,169.9749,170.2221,169.7672,170.0639,757810.0
2024-07-12 15:00:00,171.93,172.1,171.24,171.25,759950.0,170.0244,170.1925,169.342,169.3519,759950.0
2024-07-12 15:30:00,171.19,171.24,169.13,170.09,2327880.0,169.2926,169.342,167.2554,168.2047,2327880.0
2024-07-15 09:30:00,169.82,173.5,169.26,170.0,2874253.0,167.9377,171.577,167.3839,168.1157,2874253.0
2024-07-15 10:00:00,170.01,171.67,169.83,170.97,990313.0,168.1256,169.7672,167.9476,169.075,990313.0
2024-07-15 10:30:00,170.89,172.89,170.66,172.03,1104982.0,168.9959,170.9737,168.7684,170.1232,1104982.0
2024-07-15 11:00:00,172.0,173.51,171.94,172.31,1282185.0,170.0936,171.5868,170.0342,170.4001,1282185.0
2024-07-15 11:30:00,172.36,172.81,170.84,171.55,865722.0,170.4496,170.8946,168.9464,169.6486,865722.0
2024-07-15 12:00:00,171.55,172.15,170.8,171.84,524197.0,169.6486,170.2419,168.9069,169.9354,524197.0
2024-07-15 12:30:00,171.83,172.22,171.33,171.71,651706.0,169.9255,170.3111,169.431,169.8068,651706.0
2024-07-15 13:00:00,171.72,171.76,170.29,170.44,834918.0,169.8167,169.8562,168.4025,168.5509,834918.0
2024-07-15 13:30:00,170.44,170.51,169.8,169.97,719586.0,168.5509,168.6201,167.918,168.0861,719586.0
2024-07-15 14:00:00,169.97,170.76,169.31,170.3,731111.0,168.0861,168.8673,167.4334,168.4124,731111.0
2024-07-15 14:30:00,170.29,170.87,170.14,170.68,458949.0,168.4025,168.9761,168.2542,168.7882,458949.0
2024-07-15 15:00:00,170.56,172.12,170.46,171.7,777589.0,168.6695,170.2122,168.5706,169.7969,777589.0
2024-07-15 15:30:00,171.69,172.13,170.02,171.49,2001847.0,169.787,170.2221,168.1355,169.5892,2001847.0
2024-07-16 09:30:00,172.4,172.81,168.16,168.79,2446031.0,170.4891,170.8946,166.2961,166.9192,2446031.0
2024-07-16 10:00:00,168.74,169.26,166.4,168.71,2266052.0,166.8697,167.3839,164.5556,166.84,2266052.0
2024-07-16 10:30:00,168.69,169.42,168.3,168.59,1049042.0,166.8203,167.5422,166.4346,166.7214,1049042.0
2024-07-16 11:00:00,168.58,169.74,168.21,168.32,705744.0,166.7115,167.8586,166.3456,166.4544,705744.0
2024-07-16 11:30:00,168.35,168.81,167.51,168.32,747346.0,166.484,166.9389,165.6533,166.4544,747346.0
2024-07-16 12:00:00,168.34,169.04,166.9,167.07,959690.0,166.4741,167.1664,165.0501,165.2182,959690.0
2024-07-16 12:30:00,167.09,168.6,166.69,168.35,803625.0,165.238,166.7313,164.8424,166.484,803625.0
2024-07-16 13:00:00,168.27,168.29,167.0,167.49,701574.0,166.4049,166.4247,165.149,165.6336,701574.0
2024-07-16 13:30:00,167.47,167.53,166.74,167.17,724129.0,165.6138,165.6731,164.8919,165.3171,724129.0
2024-07-16 14:00:00,167.14,167.95,166.85,167.64,577032.0,165.2874,166.0885,165.0007,165.7819,577032.0
2024-07-16 14:30:00,167.6,168.37,167.46,168.12,673830.0,165.7423,166.5038,165.6039,166.2566,673830.0
2024-07-16 15:00:00,168.17,168.59,167.73,168.51,597043.0,166.306,166.7214,165.8709,166.6423,597043.0
2024-07-16 15:30:00,168.5,169.55,167.95,169.4,1535080.0,166.6324,167.6707,166.0885,167.5224,1535080.0
2024-07-17 09:30:00,162.31,162.84,160.13,160.88,4167610.0,160.511,161.0351,158.3551,159.0968,4167610.0
2024-07-17 10:00:00,160.83,160.93,159.0,160.14,2410004.0,159.0474,159.1463,157.2377,158.365,2410004.0
2024-07-17 10:30:00,160.1,161.77,159.6,161.6,1587581.0,158.3255,159.977,157.831,159.8088,1587581.0
2024-07-17 11:00:00,161.6,161.88,159.9,160.51,1495206.0,159.8088,160.0857,158.1277,158.7309,1495206.0
2024-07-17 11:30:00,160.54,160.54,158.25,158.87,1401814.0,158.7606,158.7606,156.496,157.1091,1401814.0
2024-07-17 12:00:00,158.84,159.05,158.16,158.53,928818.0,157.0794,157.2871,156.407,156.7729,928818.0
2024-07-17 12:30:00,158.5,158.73,156.75,157.95,1787325.0,156.7432,156.9707,155.0126,156.1993,1787325.0
2024-07-17 13:00:00,157.91,158.21,157.33,157.9,967483.0,156.1597,156.4564,155.5862,156.1499,967483.0
2024-07-17 13:30:00,157.93,158.56,157.05,157.19,875090.0,156.1795,156.8025,155.3093,155.4477,875090.0
2024-07-17 14:00:00,157.19,157.4,156.64,157.09,1395800.0,155.4477,155.6554,154.9038,155.3488,1395800.0
2024-07-17 14:30:00,157.09,157.38,156.41,157.03,1400091.0,155.3488,155.6356,154.6764,155.2895,1400091.0
2024-07-17 15:00:00,157.05,157.68,156.21,157.41,1725248.0,155.3093,155.9323,154.4786,155.6653,1725248.0
2024-07-17 15:30:00,157.34,158.3,155.61,155.96,4759558.0,155.5961,156.5454,153.8852,154.2314,4759558.0
2024-07-18 09:30:00,158.97,159.8,156.88,158.74,3852831.0,157.208,158.0288,155.1412,156.9805,3852831.0
2024-07-18 10:00:00,158.71,159.59,158.2,158.52,1414186.0,156.9509,157.8211,156.4465,156.763,1414186.0
2024-07-18 10:30:00,158.48,158.65,156.23,157.91,1823513.0,156.7234,156.8915,154.4984,156.1597,1823513.0
2024-07-18 11:00:00,157.87,158.33,154.14,154.81,2183830.0,156.1202,156.5751,152.4315,153.0941,2183830.0
2024-07-18 11:30:00,154.77,156.11,153.9,155.22,1323611.0,153.0546,154.3797,152.1942,153.4996,1323611.0
2024-07-18 12:00:00,155.18,156.67,154.72,156.24,855757.0,153.46,154.9335,153.0051,154.5083,855757.0
2024-07-18 12:30:00,156.18,157.08,155.73,156.74,780399.0,154.4489,155.3389,154.0039,155.0027,780399.0
2024-07-18 13:00:00,156.65,157.48,155.85,156.56,805171.0,154.9137,155.7345,154.1226,154.8247,805171.0
2024-07-18 13:30:00,156.6,157.3,155.88,156.19,765109.0,154.8643,155.5565,154.1522,154.4588,765109.0
2024-07-18 14:00:00,156.16,157.27,155.76,156.88,688424.0,154.4291,155.5268,154.0336,155.1412,688424.0
2024-07-18 14:30:00,156.89,157.07,156.25,156.68,560168.0,155.1511,155.3291,154.5181,154.9434,560168.0
2024-07-18 15:00:00,156.66,159.8,155.37,157.65,3401760.0,154.9236,158.0288,153.6479,155.9026,3401760.0
2024-07-18 15:30:00,157.58,161.51,157.26,160.52,5371439.0,155.8334,159.7198,155.517,158.7408,5371439.0
2024-07-19 09:30:00,161.84,163.95,160.11,162.76,4047887.0,160.0462,162.1328,158.3354,160.956,4047887.0
2024-07-19 10:00:00,162.9,163.0,161.15,161.23,1304523.0,161.0944,161.1933,159.3638,159.443,1304523.0
2024-07-19 10:30:00,161.35,161.66,160.36,160.95,1007920.0,159.5616,159.8682,158.5826,159.1661,1007920.0
2024-07-19 11:00:00,161.0,161.95,159.19,159.45,958732.0,159.2155,160.155,157.4256,157.6827,958732.0
2024-07-19 11:30:00,159.42,160.19,158.85,160.1,730759.0,157.653,158.4145,157.0893,158.3255,730759.0
2024-07-19 12:00:00,160.1,160.14,158.39,158.73,674131.0,158.3255,158.365,156.6344,156.9707,674131.0
2024-07-19 12:30:00,158.71,158.99,158.21,158.8,509579.0,156.9509,157.2278,156.4564,157.0399,509579.0
2024-07-19 13:00:00,158.8,158.85,157.16,157.8,709752.0,157.0399,157.0893,155.4181,156.051,709752.0
2024-07-19 13:30:00,157.75,158.4,157.44,158.22,595529.0,156.0015,156.6443,155.695,156.4663,595529.0
2024-07-19 14:00:00,158.15,159.04,158.11,158.19,586333.0,156.3971,157.2772,156.3575,156.4366,586333.0
2024-07-19 14:30:00,158.19,158.77,157.7,158.69,488656.0,156.4366,157.0102,155.9521,156.9311,488656.0
2024-07-19 15:00:00,158.75,159.4,158.68,159.07,660912.0,156.9904,157.6332,156.9212,157.3069,660912.0
2024-07-19 15:30:00,159.06,159.16,157.12,157.35,2373050.0,157.297,157.3959,155.3785,155.606,2373050.0
2024-07-22 09:30:00,160.23,162.99,158.86,161.01,3066942.0,158.454,161.1834,157.0992,159.2254,3066942.0
2024-07-22 10:00:00,160.98,161.23,159.52,159.92,1307893.0,159.1957,159.443,157.7519,158.1475,1307893.0
2024-07-22 10:30:00,159.96,160.15,158.31,158.52,1179281.0,158.187,158.3749,156.5553,156.763,1179281.0
2024-07-22 11:00:00,158.52,160.04,158.03,158.42,1025584.0,156.763,158.2661,156.2784,156.6641,1025584.0
2024-07-22 11:30:00,158.39,159.24,157.9,159.06,668886.0,156.6344,157.475,156.1499,157.297,668886.0
2024-07-22 12:00:00,159.01,160.02,158.6,159.81,574671.0,157.2476,158.2464,156.8421,158.0387,574671.0
2024-07-22 12:30:00,159.81,160.04,159.23,160.0,472742.0,158.0387,158.2661,157.4651,158.2266,472742.0
2024-07-22 13:00:00,159.97,160.49,159.7,160.11,682488.0,158.1969,158.7112,157.9299,158.3354,682488.0
2024-07-22 13:30:00,160.13,160.91,160.08,160.48,686703.0,158.3551,159.1265,158.3057,158.7013,686703.0
2024-07-22 14:00:00,160.48,161.25,160.44,160.84,539195.0,158.7013,159.4627,158.6617,159.0573,539195.0
2024-07-22 14:30:00,160.89,161.05,160.59,160.8,640804.0,159.1067,159.2649,158.81,159.0177,640804.0
2024-07-22 15:00:00,160.78,160.96,160.18,160.91,825318.0,158.9979,159.1759,158.4046,159.1265,825318.0
2024-07-22 15:30:00,160.91,161.33,160.39,160.94,2024497.0,159.1265,159.5418,158.6123,159.1562,2024497.0
2024-07-23 09:30:00,160.4,162.88,159.9,162.66,1309649.0,158.6221,161.0747,158.1277,160.8571,1309649.0
2024-07-23 10:00:00,162.49,164.81,161.57,164.61,1256029.0,160.689,162.9833,159.7792,162.7855,1256029.0
2024-07-23 10:30:00,164.61,164.71,162.9,163.61,1107904.0,162.7855,162.8844,161.0944,161.7966,1107904.0
2024-07-23 11:00:00,163.6,165.33,163.26,164.58,1053153.0,161.7867,163.4975,161.4505,162.7558,1053153.0
2024-07-23 11:30:00,164.58,165.08,163.78,163.85,782737.0,162.7558,163.2503,161.9647,162.0339,782737.0
2024-07-23 12:00:00,163.86,164.27,162.41,163.03,648824.0,162.0438,162.4493,160.6099,161.223,648824.0
2024-07-23 12:30:00,163.03,163.54,162.58,163.05,331209.0,161.223,161.7273,160.778,161.2428,331209.0
2024-07-23 13:00:00,163.0,163.67,162.38,163.52,347821.0,161.1933,161.8559,160.5802,161.7076,347821.0
2024-07-23 13:30:00,163.49,163.59,163.07,163.42,395612.0,161.6779,161.7768,161.2626,161.6087,395612.0
2024-07-23 14:00:00,163.42,164.22,163.1,163.27,618039.0,161.6087,162.3998,161.2922,161.4603,618039.0
2024-07-23 14:30:00,163.3,164.23,163.22,164.03,476146.0,161.49,162.4097,161.4109,162.2119,476146.0
2024-07-23 15:00:00,164.02,165.2,163.99,165.07,911829.0,162.202,163.3689,162.1724,163.2404,911829.0
2024-07-23 15:30:00,165.05,165.08,163.42,163.84,1607435.0,163.2206,163.2503,161.6087,162.024,1607435.0
2024-07-24 09:30:00,160.61,161.41,157.56,158.24,2135694.0,158.8298,159.621,155.8136,156.4861,2135694.0
2024-07-24 10:00:00,158.14,158.51,156.9,157.68,1075637.0,156.3872,156.7531,155.1609,155.9323,1075637.0
2024-07-24 10:30:00,157.62,157.85,155.6,156.83,952185.0,155.873,156.1004,153.8754,155.0917,952185.0
2024-07-24 11:00:00,156.82,156.97,155.49,156.0,924316.0,155.0818,155.2302,153.7666,154.2709,924316.0
2024-07-24 11:30:00,155.97,156.14,155.2,155.34,1147164.0,154.2413,154.4094,153.4798,153.6182,1147164.0
2024-07-24 12:00:00,155.3,155.36,154.15,154.34,1185684.0,153.5787,153.638,152.4414,152.6293,1185684.0
2024-07-24 12:30:00,154.31,154.52,153.61,154.11,897450.0,152.5997,152.8073,151.9074,152.4019,897450.0
2024-07-24 13:00:00,154.12,154.55,153.7,154.21,867030.0,152.4118,152.837,151.9964,152.5008,867030.0
2024-07-24 13:30:00,154.24,154.91,153.95,154.24,756636.0,152.5304,153.193,152.2436,152.5304,756636.0
2024-07-24 14:00:00,154.27,154.34,153.42,153.55,599823.0,152.5601,152.6293,151.7195,151.8481,599823.0
2024-07-24 14:30:00,153.53,153.79,152.55,152.71,1088267.0,151.8283,152.0854,150.8592,151.0174,1088267.0
2024-07-24 15:00:00,152.69,152.9,152.0,152.63,1473785.0,150.9976,151.2053,150.3153,150.9383,1473785.0
2024-07-24 15:30:00,152.65,154.28,151.1,151.1,4536850.0,150.958,152.57,149.4252,149.4252,4536850.0
2024-07-25 09:30:00,150.96,151.58,147.69,148.0,3205707.0,149.2868,149.8999,146.053,146.3596,3205707.0
2024-07-25 10:00:00,147.93,148.98,145.52,148.75,2690595.0,146.2904,147.3287,143.9071,147.1013,2690595.0
2024-07-25 10:30:00,148.77,150.97,148.55,150.53,1500583.0,147.1211,149.2967,146.9035,148.8615,1500583.0
2024-07-25 11:00:00,150.58,151.88,149.27,151.0,1139902.0,148.911,150.1966,147.6155,149.3263,1139902.0
2024-07-25 11:30:00,151.0,151.67,150.3,151.66,833633.0,149.3263,149.9889,148.6341,149.979,833633.0
2024-07-25 12:00:00,151.54,153.21,151.19,152.97,811651.0,149.8604,151.5118,149.5142,151.2745,811651.0
2024-07-25 12:30:00,153.05,153.38,152.17,152.8,656725.0,151.3536,151.68,150.4834,151.1064,656725.0
2024-07-25 13:00:00,152.76,153.55,151.43,152.11,547121.0,151.0668,151.8481,149.7516,150.424,547121.0
2024-07-25 13:30:00,152.05,153.11,151.55,152.91,708386.0,150.3647,151.413,149.8702,151.2152,708386.0
2024-07-25 14:00:00,152.94,153.33,151.79,152.38,524273.0,151.2448,151.6305,150.1076,150.691,524273.0
2024-07-25 14:30:00,152.38,152.87,151.22,151.49,558405.0,150.691,151.1756,149.5439,149.8109,558405.0
2024-07-25 15:00:00,151.49,152.79,151.31,151.97,753361.0,149.8109,151.0965,149.6329,150.2856,753361.0
2024-07-25 15:30:00,151.96,152.29,148.84,149.24,2709709.0,150.2757,150.602,147.1903,147.5858,2709709.0
2024-07-26 09:30:00,153.5,153.58,149.92,151.5,2538601.0,151.7986,151.8777,148.2583,149.8208,2538601.0
2024-07-26 10:00:00,151.4,152.17,150.2,151.41,1352315.0,149.7219,150.4834,148.5352,149.7318,1352315.0
2024-07-26 10:30:00,151.41,151.58,150.18,151.25,1033364.0,149.7318,149.8999,148.5154,149.5736,1033364.0
2024-07-26 11:00:00,151.28,152.04,150.45,150.57,716599.0,149.6032,150.3548,148.7824,148.9011,716599.0
2024-07-26 11:30:00,150.63,151.66,150.62,151.5,730662.0,148.9604,149.979,148.9505,149.8208,730662.0
2024-07-26 12:00:00,151.5,152.85,151.1,152.56,851919.0,149.8208,151.1558,149.4252,150.869,851919.0
2024-07-26 12:30:00,152.56,153.14,152.19,152.77,960669.0,150.869,151.4426,150.5031,151.0767,960669.0
2024-07-26 13:00:00,152.72,153.3,152.5,152.85,506839.0,151.0273,151.6008,150.8097,151.1558,506839.0
2024-07-26 13:30:00,152.89,153.09,150.92,151.99,701711.0,151.1954,151.3932,149.2472,150.3054,701711.0
2024-07-26 14:00:00,151.99,152.37,151.38,151.74,528746.0,150.3054,150.6812,149.7021,150.0581,528746.0
2024-07-26 14:30:00,151.79,152.15,150.96,151.06,473278.0,150.1076,150.4636,149.2868,149.3857,473278.0
2024-07-26 15:00:00,151.0,151.55,150.3,151.34,662036.0,149.3263,149.8702,148.6341,149.6626,662036.0
2024-07-26 15:30:00,151.34,151.82,150.36,151.68,1775460.0,149.6626,150.1372,148.6934,149.9988,1775460.0
2024-07-29 09:30:00,152.02,155.0,151.81,153.5,1471609.0,150.335,153.282,150.1274,151.7986,1471609.0
2024-07-29 10:00:00,153.43,153.69,150.91,152.12,931319.0,151.7294,151.9865,149.2373,150.4339,931319.0
2024-07-29 10:30:00,152.17,152.56,150.85,150.86,597771.0,150.4834,150.869,149.178,149.1879,597771.0
2024-07-29 11:00:00,150.87,151.2,149.58,150.35,859587.0,149.1978,149.5241,147.9221,148.6835,859587.0
2024-07-29 11:30:00,150.35,151.81,149.15,151.66,632901.0,148.6835,150.1274,147.4968,149.979,632901.0
2024-07-29 12:00:00,151.67,152.25,151.31,151.52,481074.0,149.9889,150.5625,149.6329,149.8406,481074.0
2024-07-29 12:30:00,151.52,152.28,151.23,151.29,328619.0,149.8406,150.5922,149.5538,149.6131,328619.0
2024-07-29 13:00:00,151.32,152.18,151.13,151.15,306928.0,149.6428,150.4933,149.4549,149.4747,306928.0
2024-07-29 13:30:00,151.14,152.14,150.99,151.75,377378.0,149.4648,150.4537,149.3164,150.068,377378.0
2024-07-29 14:00:00,151.74,151.74,150.67,150.74,571153.0,150.0581,150.0581,149.0,149.0692,571153.0
2024-07-29 14:30:00,150.72,150.87,150.06,150.35,435861.0,149.0494,149.1978,148.3968,148.6835,435861.0
2024-07-29 15:00:00,150.32,151.51,150.06,151.08,616945.0,148.6539,149.8307,148.3968,149.4055,616945.0
2024-07-29 15:30:00,151.08,151.33,149.91,150.14,1716230.0,149.4055,149.6527,148.2484,148.4759,1716230.0
2024-07-30 09:30:00,153.28,153.47,148.77,149.25,2142316.0,151.5811,151.769,147.1211,147.5957,2142316.0
2024-07-30 10:00:00,149.21,149.43,147.15,147.34,1453692.0,147.5562,147.7737,145.519,145.7069,1453692.0
2024-07-30 10:30:00,147.34,148.31,146.94,147.87,893995.0,145.7069,146.6662,145.3113,146.231,893995.0
2024-07-30 11:00:00,147.83,147.91,145.71,147.22,1222148.0,146.1915,146.2706,144.095,145.5882,1222148.0
2024-07-30 11:30:00,147.16,147.35,145.96,146.25,1009013.0,145.5289,145.7168,144.3422,144.629,1009013.0
2024-07-30 12:00:00,146.27,147.35,145.36,145.98,775605.0,144.6488,145.7168,143.7489,144.362,775605.0
2024-07-30 12:30:00,146.02,146.26,144.25,144.28,920730.0,144.4015,144.6389,142.6512,142.6808,920730.0
2024-07-30 13:00:00,144.36,145.58,144.21,145.41,1539351.0,142.7599,143.9664,142.6116,143.7983,1539351.0
2024-07-30 13:30:00,145.46,146.0,144.99,145.65,917198.0,143.8477,144.3818,143.383,144.0356,917198.0
2024-07-30 14:00:00,145.63,146.43,145.33,146.05,626621.0,144.0159,144.807,143.7192,144.4312,626621.0
2024-07-30 14:30:00,146.11,146.79,145.69,145.94,639382.0,144.4905,145.163,144.0752,144.3224,639382.0
2024-07-30 15:00:00,145.94,145.94,144.62,144.67,1222876.0,144.3224,144.3224,143.0171,143.0665,1222876.0
2024-07-30 15:30:00,144.65,145.01,143.35,143.49,3947391.0,143.0467,143.4027,141.7611,141.8996,3947391.0
2024-07-31 09:30:00,151.47,155.4,151.0,155.08,4739027.0,149.7911,153.6776,149.3263,153.3611,4739027.0
2024-07-31 10:00:00,155.06,157.16,154.57,155.7,2544338.0,153.3413,155.4181,152.8568,153.9742,2544338.0
2024-07-31 10:30:00,155.71,156.84,155.53,156.63,1778714.0,153.9841,155.1016,153.8061,154.8939,1778714.0
2024-07-31 11:00:00,156.61,158.03,155.86,157.53,1697604.0,154.8742,156.2784,154.1325,155.784,1697604.0
2024-07-31 11:30:00,157.58,158.24,156.36,157.92,1875027.0,155.8334,156.4861,154.6269,156.1696,1875027.0
2024-07-31 12:00:00,157.91,158.69,157.07,157.16,1251796.0,156.1597,156.9311,155.3291,155.4181,1251796.0
2024-07-31 12:30:00,157.13,157.74,156.61,157.38,1229952.0,155.3884,155.9916,154.8742,155.6356,1229952.0
2024-07-31 13:00:00,157.35,159.29,157.3,158.04,1468651.0,155.606,157.5245,155.5565,156.2883,1468651.0
2024-07-31 13:30:00,158.0,158.21,156.6,157.92,1387042.0,156.2488,156.4564,154.8643,156.1696,1387042.0
2024-07-31 14:00:00,157.95,158.66,157.61,158.3,949674.0,156.1993,156.9014,155.8631,156.5454,949674.0
2024-07-31 14:30:00,158.28,159.92,158.19,159.87,1662903.0,156.5256,158.1475,156.4366,158.098,1662903.0
2024-07-31 15:00:00,159.86,160.16,158.67,159.09,1982909.0,158.0881,158.3848,156.9113,157.3267,1982909.0
2024-07-31 15:30:00,159.13,161.33,159.03,160.87,4315951.0,157.3662,159.5418,157.2673,159.0869,4315951.0
2024-08-01 09:30:00,157.5,158.91,156.54,157.69,2078071.0,155.7543,157.1487,154.8049,155.9422,2078071.0
2024-08-01 10:00:00,157.63,158.12,156.05,156.21,1024097.0,155.8829,156.3674,154.3204,154.4786,1024097.0
2024-08-01 10:30:00,156.22,156.57,154.06,154.4,1352805.0,154.4885,154.8346,152.3524,152.6887,1352805.0
2024-08-01 11:00:00,154.37,154.62,153.34,153.93,942472.0,152.659,152.9062,151.6404,152.2239,942472.0
2024-08-01 11:30:00,153.97,154.01,151.66,151.78,1475195.0,152.2634,152.303,149.979,150.0977,1475195.0
2024-08-01 12:00:00,151.83,152.89,150.72,151.39,852077.0,150.1471,151.1954,149.0494,149.712,852077.0
2024-08-01 12:30:00,151.39,151.57,150.59,150.84,1369855.0,149.712,149.89,148.9209,149.1681,1369855.0
2024-08-01 13:00:00,150.84,151.04,148.24,148.89,2066486.0,149.1681,149.3659,146.5969,147.2397,2066486.0
2024-08-01 13:30:00,148.89,149.1,147.01,148.86,1443952.0,147.2397,147.4474,145.3806,147.2101,1443952.0
2024-08-01 14:00:00,148.83,149.25,147.03,147.34,1053820.0,147.1804,147.5957,145.4003,145.7069,1053820.0
2024-08-01 14:30:00,147.31,147.5,146.17,146.59,1133338.0,145.6772,145.8651,144.5499,144.9652,1133338.0
2024-08-01 15:00:00,146.62,148.34,146.5,148.27,1467892.0,144.9949,146.6958,144.8762,146.6266,1467892.0
2024-08-01 15:30:00,148.25,148.62,146.38,147.09,5300608.0,146.6068,146.9727,144.7575,145.4597,5300608.0
2024-08-02 09:30:00,141.67,144.12,139.6,141.49,3888336.0,140.0998,142.5226,138.0527,139.9217,3888336.0
2024-08-02 10:00:00,141.49,142.9,139.98,142.49,2001087.0,139.9217,141.3161,138.4285,140.9107,2001087.0
2024-08-02 10:30:00,142.5,142.81,140.42,140.66,1685103.0,140.9206,141.2271,138.8636,139.1009,1685103.0
2024-08-02 11:00:00,140.65,143.35,140.33,142.98,1250966.0,139.0911,141.7611,138.7746,141.3952,1250966.0
2024-08-02 11:30:00,142.93,145.35,142.61,144.86,1069812.0,141.3458,143.739,141.0293,143.2544,1069812.0
2024-08-02 12:00:00,144.93,145.16,143.32,144.29,882209.0,143.3236,143.5511,141.7315,142.6907,882209.0
2024-08-02 12:30:00,144.28,144.45,142.39,142.55,553063.0,142.6808,142.8489,140.8118,140.97,553063.0
2024-08-02 13:00:00,142.49,143.03,141.87,142.32,788482.0,140.9107,141.4447,140.2975,140.7425,788482.0
2024-08-02 13:30:00,142.27,142.82,141.8,142.65,542779.0,140.6931,141.237,140.2283,141.0689,542779.0
2024-08-02 14:00:00,142.66,143.7,142.32,143.65,523231.0,141.0788,142.1073,140.7425,142.0578,523231.0
2024-08-02 14:30:00,143.61,144.15,143.09,143.13,537311.0,142.0182,142.5523,141.504,141.5436,537311.0
2024-08-02 15:00:00,143.13,143.76,142.93,143.56,731052.0,141.5436,142.1666,141.3458,141.9688,731052.0
2024-08-02 15:30:00,143.55,144.19,142.19,143.92,2602461.0,141.9589,142.5918,140.614,142.3248,2602461.0
2024-08-05 09:30:00,129.69,138.4,128.5,137.27,5173846.0,128.2525,136.866,127.0757,135.7485,5173846.0
2024-08-05 10:00:00,137.46,140.74,136.52,137.56,2058523.0,135.9364,139.1801,135.0068,136.0353,2058523.0
2024-08-05 10:30:00,137.56,140.47,137.25,138.55,1620045.0,136.0353,138.9131,135.7287,137.0143,1620045.0
2024-08-05 11:00:00,138.55,141.86,137.9,140.85,1859278.0,137.0143,140.2876,136.3715,139.2888,1859278.0
2024-08-05 11:30:00,140.88,142.28,140.2,142.12,1398998.0,139.3185,140.703,138.646,140.5448,1398998.0
2024-08-05 12:00:00,142.11,145.42,141.61,145.31,1841223.0,140.5349,143.8082,140.0404,143.6994,1841223.0
2024-08-05 12:30:00,145.3,145.3,140.58,141.02,1698581.0,143.6895,143.6895,139.0218,139.457,1698581.0
2024-08-05 13:00:00,141.04,143.51,140.84,142.75,1244658.0,139.4767,141.9194,139.279,141.1678,1244658.0
2024-08-05 13:30:00,142.79,143.15,141.92,142.22,863474.0,141.2073,141.5633,140.347,140.6437,863474.0
2024-08-05 14:00:00,142.17,142.35,140.5,141.16,857225.0,140.5942,140.7722,138.9427,139.5954,857225.0
2024-08-05 14:30:00,141.13,141.95,139.89,140.3,1057308.0,139.5657,140.3766,138.3395,138.7449,1057308.0
2024-08-05 15:00:00,140.27,141.93,140.27,141.84,1120890.0,138.7153,140.3569,138.7153,140.2679,1120890.0
2024-08-05 15:30:00,141.86,142.32,140.86,142.18,3322964.0,140.2876,140.7425,139.2987,140.6041,3322964.0
2024-08-06 09:30:00,141.62,144.74,140.25,143.25,2205636.0,140.0503,143.1357,138.6955,141.6622,2205636.0
2024-08-06 10:00:00,143.18,144.44,142.66,143.67,1092630.0,141.593,142.839,141.0788,142.0776,1092630.0
2024-08-06 10:30:00,143.67,146.26,143.18,145.55,1098072.0,142.0776,144.6389,141.593,143.9367,1098072.0
2024-08-06 11:00:00,145.52,146.33,144.19,144.21,805217.0,143.9071,144.7081,142.5918,142.6116,805217.0
2024-08-06 11:30:00,144.23,146.7,144.23,146.1,827469.0,142.6314,145.074,142.6314,144.4806,827469.0
2024-08-06 12:00:00,146.18,146.85,145.81,146.47,541597.0,144.5598,145.2223,144.1939,144.8465,541597.0
2024-08-06 12:30:00,146.44,148.27,146.34,147.99,704002.0,144.8169,146.6266,144.718,146.3497,704002.0
2024-08-06 13:00:00,148.01,148.51,147.19,148.1,602145.0,146.3695,146.8639,145.5586,146.4585,602145.0
2024-08-06 13:30:00,148.09,148.91,147.63,148.51,703735.0,146.4486,147.2595,145.9937,146.8639,703735.0
2024-08-06 14:00:00,148.52,148.86,148.04,148.62,764857.0,146.8738,147.2101,146.3991,146.9727,764857.0
2024-08-06 14:30:00,148.62,148.73,146.98,147.11,663244.0,146.9727,147.0815,145.3509,145.4795,663244.0
2024-08-06 15:00:00,147.11,147.17,145.18,146.3,1096610.0,145.4795,145.5388,143.5708,144.6784,1096610.0
2024-08-06 15:30:00,146.31,146.84,143.36,143.86,2965574.0,144.6883,145.2124,141.771,142.2655,2965574.0
2024-08-07 09:30:00,148.25,150.1,145.35,146.15,2243608.0,146.6068,148.4363,143.739,144.5301,2243608.0
2024-08-07 10:00:00,146.14,148.07,145.21,145.58,1331359.0,144.5202,146.4288,143.6005,143.9664,1331359.0
2024-08-07 10:30:00,145.57,147.88,145.33,146.99,943165.0,143.9565,146.2409,143.7192,145.3608,943165.0
2024-08-07 11:00:00,147.01,147.74,145.69,146.08,783986.0,145.3806,146.1025,144.0752,144.4609,783986.0
2024-08-07 11:30:00,146.15,146.42,144.12,144.83,883801.0,144.5301,144.7971,142.5226,143.2247,883801.0
2024-08-07 12:00:00,144.88,145.0,143.22,143.65,785632.0,143.2742,143.3928,141.6326,142.0578,785632.0
2024-08-07 12:30:00,143.7,144.09,141.75,142.17,883170.0,142.1073,142.4929,140.1789,140.5942,883170.0
2024-08-07 13:00:00,142.16,142.82,140.57,141.0,683309.0,140.5843,141.237,139.0119,139.4372,683309.0
2024-08-07 13:30:00,140.95,141.43,138.8,139.12,1117206.0,139.3877,139.8624,137.2616,137.578,1117206.0
2024-08-07 14:00:00,139.14,139.57,137.21,138.29,1431522.0,137.5978,138.023,135.6892,136.7572,1431522.0
2024-08-07 14:30:00,138.25,138.76,137.67,138.11,939586.0,136.7177,137.222,136.1441,136.5792,939586.0
2024-08-07 15:00:00,138.06,139.89,137.92,138.49,1035489.0,136.5298,138.3395,136.3913,136.955,1035489.0
2024-08-07 15:30:00,138.49,138.85,135.83,136.3,3487809.0,136.955,137.311,134.3245,134.7893,3487809.0
2024-08-08 09:30:00,141.29,142.13,138.4,140.47,1744706.0,139.724,140.5547,136.866,138.9131,1744706.0
2024-08-08 10:00:00,140.37,143.46,140.18,143.46,1173066.0,138.8142,141.8699,138.6263,141.8699,1173066.0
2024-08-08 10:30:00,143.32,143.62,142.33,143.44,977722.0,141.7315,142.0281,140.7524,141.8501,977722.0
2024-08-08 11:00:00,143.44,143.5,141.82,142.97,966013.0,141.8501,141.9095,140.2481,141.3853,966013.0
2024-08-08 11:30:00,142.95,143.9,142.9,143.66,855570.0,141.3656,142.305,141.3161,142.0677,855570.0
2024-08-08 12:00:00,143.65,144.5,143.46,144.22,728062.0,142.0578,142.8984,141.8699,142.6215,728062.0
2024-08-08 12:30:00,144.19,144.24,142.93,144.01,480845.0,142.5918,142.6413,141.3458,142.4138,480845.0
2024-08-08 13:00:00,144.03,145.03,142.79,145.03,742795.0,142.4336,143.4225,141.2073,143.4225,742795.0
2024-08-08 13:30:00,145.0,146.01,144.72,145.52,833919.0,143.3928,144.3916,143.1159,143.9071,833919.0
2024-08-08 14:00:00,145.53,146.27,145.29,145.55,618781.0,143.917,144.6488,143.6796,143.9367,618781.0
2024-08-08 14:30:00,145.56,145.92,144.93,145.4,517386.0,143.9466,144.3026,143.3236,143.7884,517386.0
2024-08-08 15:00:00,145.41,145.73,144.53,144.87,756196.0,143.7983,144.1148,142.9281,143.2643,756196.0
2024-08-08 15:30:00,144.89,146.17,144.19,145.74,2660003.0,143.2841,144.5499,142.5918,144.1246,2660003.0
2024-08-09 09:30:00,144.2,147.1,144.11,145.05,1374265.0,142.6017,145.4696,142.5127,143.4423,1374265.0
2024-08-09 10:00:00,145.05,147.77,144.77,146.81,938476.0,143.4423,146.1321,143.1654,145.1828,938476.0
2024-08-09 10:30:00,146.78,148.06,145.77,147.64,730668.0,145.1531,146.4189,144.1543,146.0036,730668.0
2024-08-09 11:00:00,147.68,148.23,147.15,147.2,520840.0,146.0431,146.587,145.519,145.5685,520840.0
2024-08-09 11:30:00,147.2,147.64,146.42,146.58,553032.0,145.5685,146.0036,144.7971,144.9553,553032.0
2024-08-09 12:00:00,146.59,146.93,146.2,146.9,284794.0,144.9652,145.3014,144.5795,145.2718,284794.0
2024-08-09 12:30:00,146.84,147.45,146.84,147.33,300177.0,145.2124,145.8157,145.2124,145.697,300177.0
2024-08-09 13:00:00,147.32,149.16,147.24,149.16,489900.0,145.6871,147.5067,145.608,147.5067,489900.0
2024-08-09 13:30:00,149.11,149.55,148.69,149.24,756013.0,147.4573,147.8924,147.0419,147.5858,756013.0
2024-08-09 14:00:00,149.24,149.48,148.41,148.99,588987.0,147.5858,147.8232,146.765,147.3386,588987.0
2024-08-09 14:30:00,148.98,149.35,148.57,148.87,550416.0,147.3287,147.6946,146.9233,147.2199,550416.0
2024-08-09 15:00:00,148.85,149.19,148.46,148.96,538165.0,147.2002,147.5364,146.8145,147.3089,538165.0
2024-08-09 15:30:00,148.96,149.22,148.0,148.4,1603317.0,147.3089,147.5661,146.3596,146.7552,1603317.0
2024-08-12 09:30:00,148.08,149.77,146.37,146.93,1711570.0,146.4387,148.11,144.7477,145.3014,1711570.0
2024-08-12 10:00:00,147.0,150.11,146.76,149.5,1408483.0,145.3707,148.4462,145.1333,147.843,1408483.0
2024-08-12 10:30:00,149.5,150.48,148.75,149.19,1047937.0,147.843,148.8121,147.1013,147.5364,1047937.0
2024-08-12 11:00:00,149.22,151.13,147.71,148.64,920571.0,147.5661,149.4549,146.0728,146.9925,920571.0
2024-08-12 11:30:00,148.59,149.88,147.88,149.59,543704.0,146.9431,148.2188,146.2409,147.932,543704.0
2024-08-12 12:00:00,149.62,149.79,148.83,149.1,381818.0,147.9616,148.1297,147.1804,147.4474,381818.0
2024-08-12 12:30:00,149.07,149.54,147.9,147.92,369763.0,147.4177,147.8825,146.2607,146.2805,369763.0
2024-08-12 13:00:00,147.89,148.8,147.73,148.33,481826.0,146.2508,147.1507,146.0926,146.6859,481826.0
2024-08-12 13:30:00,148.31,148.56,147.62,147.96,287578.0,146.6662,146.9134,145.9838,146.32,287578.0
2024-08-12 14:00:00,147.93,148.2,147.48,147.91,317382.0,146.2904,146.5574,145.8454,146.2706,317382.0
2024-08-12 14:30:00,147.83,148.15,147.53,148.1,344207.0,146.1915,146.5079,145.8948,146.4585,344207.0
2024-08-12 15:00:00,148.08,148.3,147.69,147.94,480475.0,146.4387,146.6563,146.053,146.3003,480475.0
2024-08-12 15:30:00,147.96,148.77,147.83,148.6,1364065.0,146.32,147.1211,146.1915,146.9529,1364065.0
2024-08-13 09:30:00,151.55,152.09,149.81,151.58,1419469.0,149.8702,150.4043,148.1495,149.8999,1419469.0
2024-08-13 10:00:00,151.67,152.37,150.9,152.21,701383.0,149.9889,150.6812,149.2274,150.5229,701383.0
2024-08-13 10:30:00,152.16,153.13,151.25,152.76,830118.0,150.4735,151.4327,149.5736,151.0668,830118.0
2024-08-13 11:00:00,152.77,153.43,152.51,153.36,609625.0,151.0767,151.7294,150.8196,151.6602,609625.0
2024-08-13 11:30:00,153.36,153.97,153.03,153.68,684480.0,151.6602,152.2634,151.3338,151.9766,684480.0
2024-08-13 12:00:00,153.68,154.83,153.43,154.66,752867.0,151.9766,153.1139,151.7294,152.9458,752867.0
2024-08-13 12:30:00,154.66,155.06,154.15,155.05,832415.0,152.9458,153.3413,152.4414,153.3314,832415.0
2024-08-13 13:00:00,155.08,155.43,154.28,154.65,692986.0,153.3611,153.7072,152.57,152.9359,692986.0
2024-08-13 13:30:00,154.68,154.85,153.31,154.51,601413.0,152.9655,153.1337,151.6107,152.7974,601413.0
2024-08-13 14:00:00,154.52,155.55,154.38,155.27,830124.0,152.8073,153.8259,152.6689,153.549,830124.0
2024-08-13 14:30:00,155.27,155.44,154.58,155.16,648050.0,153.549,153.7171,152.8667,153.4402,648050.0
2024-08-13 15:00:00,155.18,155.18,154.06,154.9,835209.0,153.46,153.46,152.3524,153.1831,835209.0
2024-08-13 15:30:00,154.88,156.38,154.86,156.32,2635859.0,153.1633,154.6467,153.1436,154.5874,2635859.0
2024-08-14 09:30:00,158.18,158.5,154.72,155.5,2581815.0,156.4268,156.7432,153.0051,153.7765,2581815.0
2024-08-14 10:00:00,155.56,156.63,154.95,156.16,1149267.0,153.8358,154.8939,153.2326,154.4291,1149267.0
2024-08-14 10:30:00,156.08,158.25,154.96,158.02,909699.0,154.35,156.496,153.2424,156.2685,909699.0
2024-08-14 11:00:00,158.03,158.37,157.49,158.3,759603.0,156.2784,156.6147,155.7444,156.5454,759603.0
2024-08-14 11:30:00,158.3,160.16,158.27,160.14,1011633.0,156.5454,158.3848,156.5158,158.365,1011633.0
2024-08-14 12:00:00,160.15,160.25,157.15,157.72,974655.0,158.3749,158.4738,155.4082,155.9719,974655.0
2024-08-14 12:30:00,157.74,157.9,156.6,157.31,574370.0,155.9916,156.1499,154.8643,155.5664,574370.0
2024-08-14 13:00:00,157.31,158.41,157.1,158.14,447732.0,155.5664,156.6542,155.3587,156.3872,447732.0
2024-08-14 13:30:00,158.19,158.31,157.08,157.37,333625.0,156.4366,156.5553,155.3389,155.6257,333625.0
2024-08-14 14:00:00,157.34,157.78,156.89,157.58,291091.0,155.5961,156.0312,155.1511,155.8334,291091.0
2024-08-14 14:30:00,157.55,157.99,157.11,157.85,266194.0,155.8037,156.2389,155.3686,156.1004,266194.0
2024-08-14 15:00:00,157.84,157.97,156.64,156.97,410791.0,156.0905,156.2191,154.9038,155.2302,410791.0
2024-08-14 15:30:00,157.0,158.17,156.76,157.59,1533647.0,155.2598,156.4169,155.0225,155.8433,1533647.0
2024-08-15 09:30:00,161.2,163.07,160.33,162.94,1841702.0,159.4133,161.2626,158.5529,161.134,1841702.0
2024-08-15 10:00:00,162.93,163.42,162.08,163.14,1203639.0,161.1241,161.6087,160.2835,161.3318,1203639.0
2024-08-15 10:30:00,163.14,164.69,162.96,163.95,1083570.0,161.3318,162.8646,161.1538,162.1328,1083570.0
2024-08-15 11:00:00,163.95,164.98,163.8,164.66,821118.0,162.1328,163.1514,161.9845,162.8349,821118.0
2024-08-15 11:30:00,164.63,165.63,164.37,165.0,1029948.0,162.8053,163.7942,162.5481,163.1712,1029948.0
2024-08-15 12:00:00,165.01,165.75,164.97,165.7,575963.0,163.1811,163.9129,163.1415,163.8634,575963.0
2024-08-15 12:30:00,165.69,165.74,164.84,165.56,710849.0,163.8535,163.903,163.0129,163.725,710849.0
2024-08-15 13:00:00,165.55,165.98,165.2,165.73,747630.0,163.7151,164.1403,163.3689,163.8931,747630.0
2024-08-15 13:30:00,165.72,166.13,165.61,165.95,630978.0,163.8832,164.2886,163.7744,164.1106,630978.0
2024-08-15 14:00:00,165.98,166.67,165.7,166.1,930633.0,164.1403,164.8227,163.8634,164.259,930633.0
2024-08-15 14:30:00,166.13,166.45,165.66,165.89,654272.0,164.2886,164.6051,163.8238,164.0513,654272.0
2024-08-15 15:00:00,165.89,166.13,165.49,166.01,888841.0,164.0513,164.2886,163.6557,164.17,888841.0
2024-08-15 15:30:00,165.97,166.51,165.49,166.28,2525768.0,164.1304,164.6644,163.6557,164.437,2525768.0
2024-08-16 09:30:00,164.09,164.74,162.68,163.7,2548034.0,162.2713,162.914,160.8769,161.8856,2548034.0
2024-08-16 10:00:00,163.58,165.62,163.5,165.25,1023133.0,161.7669,163.7843,161.6878,163.4184,1023133.0
2024-08-16 10:30:00,165.28,165.8,163.53,164.28,830371.0,163.4481,163.9623,161.7175,162.4591,830371.0
2024-08-16 11:00:00,164.28,164.68,163.78,164.38,408949.0,162.4591,162.8547,161.9647,162.558,408949.0
2024-08-16 11:30:00,164.4,165.1,164.24,164.9,368179.0,162.5778,163.2701,162.4196,163.0723,368179.0
2024-08-16 12:00:00,164.93,165.87,164.81,165.56,530024.0,163.1019,164.0315,162.9833,163.725,530024.0
2024-08-16 12:30:00,165.59,166.09,165.49,165.87,391855.0,163.7546,164.2491,163.6557,164.0315,391855.0
2024-08-16 13:00:00,165.9,165.94,165.02,165.37,305434.0,164.0612,164.1007,163.1909,163.5371,305434.0
2024-08-16 13:30:00,165.4,165.69,164.82,165.3,302917.0,163.5667,163.8535,162.9932,163.4678,302917.0
2024-08-16 14:00:00,165.32,165.36,164.79,165.09,306005.0,163.4876,163.5272,162.9635,163.2602,306005.0
2024-08-16 14:30:00,165.07,165.36,164.72,165.24,275589.0,163.2404,163.5272,162.8943,163.4085,275589.0
2024-08-16 15:00:00,165.27,165.35,164.98,165.17,329022.0,163.4382,163.5173,163.1514,163.3393,329022.0
2024-08-16 15:30:00,165.17,165.87,164.86,165.78,1213290.0,163.3393,164.0315,163.0327,163.9425,1213290.0
2024-08-19 09:30:00,164.86,165.37,161.68,161.93,1824041.0,163.0327,163.5371,159.888,160.1352,1824041.0
2024-08-19 10:00:00,161.84,162.39,160.42,162.13,1297753.0,160.0462,160.5901,158.6419,160.333,1297753.0
2024-08-19 10:30:00,162.15,163.43,161.92,163.4,673564.0,160.3528,161.6186,160.1253,161.5889,673564.0
2024-08-19 11:00:00,163.4,163.98,162.88,163.23,523566.0,161.5889,162.1625,161.0747,161.4208,523566.0
2024-08-19 11:30:00,163.28,163.43,162.61,162.95,428595.0,161.4702,161.6186,160.8077,161.1439,428595.0
2024-08-19 12:00:00,162.92,163.29,162.52,162.99,321623.0,161.1142,161.4801,160.7187,161.1834,321623.0
2024-08-19 12:30:00,162.96,163.44,162.65,163.22,392076.0,161.1538,161.6285,160.8472,161.4109,392076.0
2024-08-19 13:00:00,163.2,163.98,163.09,163.72,330936.0,161.3911,162.1625,161.2823,161.9054,330936.0
2024-08-19 13:30:00,163.72,164.15,163.64,164.15,407458.0,161.9054,162.3306,161.8262,162.3306,407458.0
2024-08-19 14:00:00,164.15,165.04,164.05,164.95,418297.0,162.3306,163.2107,162.2317,163.1217,418297.0
2024-08-19 14:30:00,164.98,166.03,164.88,165.65,603393.0,163.1514,164.1897,163.0525,163.814,603393.0
2024-08-19 15:00:00,165.67,166.44,165.58,166.41,656805.0,163.8337,164.5952,163.7447,164.5655,656805.0
2024-08-19 15:30:00,166.39,167.83,165.87,167.82,1970790.0,164.5458,165.9698,164.0315,165.9599,1970790.0
2024-08-20 09:30:00,167.05,168.37,166.36,168.03,1124436.0,165.1984,166.5038,164.5161,166.1676,1124436.0
2024-08-20 10:00:00,168.03,168.27,165.37,165.8,825460.0,166.1676,166.4049,163.5371,163.9623,825460.0
2024-08-20 10:30:00,165.8,166.06,164.15,165.02,850884.0,163.9623,164.2194,162.3306,163.1909,850884.0
2024-08-20 11:00:00,165.0,166.1,164.6,165.59,642210.0,163.1712,164.259,162.7756,163.7546,642210.0
2024-08-20 11:30:00,165.59,166.07,165.05,165.86,413582.0,163.7546,164.2293,163.2206,164.0216,413582.0
2024-08-20 12:00:00,165.89,166.02,164.76,164.92,367246.0,164.0513,164.1799,162.9338,163.0921,367246.0
2024-08-20 12:30:00,164.93,165.4,164.75,164.91,436597.0,163.1019,163.5667,162.9239,163.0822,436597.0
2024-08-20 13:00:00,164.92,165.36,164.4,165.09,493328.0,163.0921,163.5272,162.5778,163.2602,493328.0
2024-08-20 13:30:00,165.15,166.07,165.02,166.04,374812.0,163.3195,164.2293,163.1909,164.1996,374812.0
2024-08-20 14:00:00,166.02,167.05,165.89,166.81,553861.0,164.1799,165.1984,164.0513,164.9611,553861.0
2024-08-20 14:30:00,166.81,167.29,166.59,167.25,558032.0,164.9611,165.4358,164.7435,165.3962,558032.0
2024-08-20 15:00:00,167.25,167.38,166.08,166.14,708374.0,165.3962,165.5248,164.2392,164.2985,708374.0
2024-08-20 15:30:00,166.17,166.8,165.83,165.92,1377218.0,164.3282,164.9512,163.992,164.081,1377218.0
2024-08-21 09:30:00,165.12,165.87,162.88,163.31,1553747.0,163.2898,164.0315,161.0747,161.4999,1553747.0
2024-08-21 10:00:00,163.36,165.12,163.32,164.32,1044921.0,161.5493,163.2898,161.5098,162.4987,1044921.0
2024-08-21 10:30:00,164.38,166.47,163.42,164.18,1016841.0,162.558,164.6249,161.6087,162.3603,1016841.0
2024-08-21 11:00:00,164.21,165.08,163.71,164.81,509957.0,162.3899,163.2503,161.8955,162.9833,509957.0
2024-08-21 11:30:00,164.83,165.19,164.03,164.1,329887.0,163.003,163.3591,162.2119,162.2811,329887.0
2024-08-21 12:00:00,164.06,164.36,163.16,164.25,480895.0,162.2416,162.5383,161.3516,162.4295,480895.0
2024-08-21 12:30:00,164.26,164.8,164.16,164.73,279798.0,162.4394,162.9734,162.3405,162.9042,279798.0
2024-08-21 13:00:00,164.72,165.01,164.04,164.61,301679.0,162.8943,163.1811,162.2218,162.7855,301679.0
2024-08-21 13:30:00,164.58,165.03,164.3,164.87,351811.0,162.7558,163.2008,162.4789,163.0426,351811.0
2024-08-21 14:00:00,164.91,165.98,164.66,165.93,378123.0,163.0822,164.1403,162.8349,164.0909,378123.0
2024-08-21 14:30:00,165.98,166.25,165.01,165.49,383833.0,164.1403,164.4073,163.1811,163.6557,383833.0
2024-08-21 15:00:00,165.5,165.66,164.6,165.28,407343.0,163.6656,163.8238,162.7756,163.4481,407343.0
2024-08-21 15:30:00,165.31,166.0,165.15,165.73,1525894.0,163.4777,164.1601,163.3195,163.8931,1525894.0
2024-08-22 09:30:00,170.84,172.42,168.53,169.12,4849131.0,168.9464,170.5089,166.662,167.2455,4849131.0
2024-08-22 10:00:00,169.05,169.29,167.45,168.8,1363333.0,167.1763,167.4136,165.594,166.929,1363333.0
2024-08-22 10:30:00,168.76,169.13,168.0,168.51,752576.0,166.8895,167.2554,166.1379,166.6423,752576.0
2024-08-22 11:00:00,168.5,169.14,166.95,167.25,833821.0,166.6324,167.2653,165.0996,165.3962,833821.0
2024-08-22 11:30:00,167.24,167.24,164.47,165.71,972533.0,165.3863,165.3863,162.647,163.8733,972533.0
2024-08-22 12:00:00,165.68,167.75,165.34,167.66,746529.0,163.8436,165.8907,163.5074,165.8017,746529.0
2024-08-22 12:30:00,167.68,168.4,165.63,165.91,818796.0,165.8215,166.5335,163.7942,164.0711,818796.0
2024-08-22 13:00:00,165.87,166.43,165.3,165.67,619518.0,164.0315,164.5853,163.4678,163.8337,619518.0
2024-08-22 13:30:00,165.64,165.72,163.94,164.33,742280.0,163.8041,163.8832,162.1229,162.5086,742280.0
2024-08-22 14:00:00,164.31,164.6,163.42,164.59,639916.0,162.4888,162.7756,161.6087,162.7657,639916.0
2024-08-22 14:30:00,164.58,164.83,163.66,163.72,569423.0,162.7558,163.003,161.846,161.9054,569423.0
2024-08-22 15:00:00,163.74,164.98,162.81,162.97,812515.0,161.9251,163.1514,161.0054,161.1637,812515.0
2024-08-22 15:30:00,162.97,163.31,161.49,162.58,3436034.0,161.1637,161.4999,159.7001,160.778,3436034.0
2024-08-23 09:30:00,165.01,165.3,164.0,165.24,1179414.0,163.1811,163.4678,162.1822,163.4085,1179414.0
2024-08-23 10:00:00,165.37,168.28,165.37,168.03,1929098.0,163.5371,166.4148,163.5371,166.1676,1929098.0
2024-08-23 10:30:00,168.06,168.18,163.76,165.48,1056877.0,166.1972,166.3159,161.9449,163.6458,1056877.0
2024-08-23 11:00:00,165.49,166.45,164.5,165.96,557059.0,163.6557,164.6051,162.6767,164.1205,557059.0
2024-08-23 11:30:00,165.99,166.02,163.93,164.74,845865.0,164.1502,164.1799,162.113,162.914,845865.0
2024-08-23 12:00:00,164.79,164.86,163.46,164.23,524493.0,162.9635,163.0327,161.6482,162.4097,524493.0
2024-08-23 12:30:00,164.24,165.38,163.62,164.95,486653.0,162.4196,163.547,161.8065,163.1217,486653.0
2024-08-23 13:00:00,164.95,165.71,164.83,165.61,399768.0,163.1217,163.8733,163.003,163.7744,399768.0
2024-08-23 13:30:00,165.64,166.28,165.45,165.53,373738.0,163.8041,164.437,163.6162,163.6953,373738.0
2024-08-23 14:00:00,165.52,166.05,165.42,166.02,401303.0,163.6854,164.2095,163.5865,164.1799,401303.0
2024-08-23 14:30:00,166.03,166.08,165.22,165.44,362005.0,164.1897,164.2392,163.3887,163.6063,362005.0
2024-08-23 15:00:00,165.41,166.11,164.68,166.05,546185.0,163.5766,164.2689,162.8547,164.2095,546185.0
2024-08-23 15:30:00,166.06,166.5,164.74,166.37,1831435.0,164.2194,164.6545,162.914,164.526,1831435.0
2024-08-26 09:30:00,165.06,165.7,163.76,163.95,1080250.0,163.2305,163.8634,161.9449,162.1328,1080250.0
2024-08-26 10:00:00,163.96,164.02,162.02,162.38,895550.0,162.1427,162.202,160.2242,160.5802,895550.0
2024-08-26 10:30:00,162.37,162.45,160.21,161.68,743019.0,160.5703,160.6494,158.4343,159.888,743019.0
2024-08-26 11:00:00,161.68,161.84,160.94,161.5,502133.0,159.888,160.0462,159.1562,159.71,502133.0
2024-08-26 11:30:00,161.5,161.52,159.76,160.03,704575.0,159.71,159.7297,157.9892,158.2563,704575.0
2024-08-26 12:00:00,160.0,160.87,159.78,160.54,461066.0,158.2266,159.0869,158.009,158.7606,461066.0
2024-08-26 12:30:00,160.57,160.93,160.07,160.28,428916.0,158.7903,159.1463,158.2958,158.5035,428916.0
2024-08-26 13:00:00,160.26,160.41,159.6,159.95,375261.0,158.4837,158.632,157.831,158.1771,375261.0
2024-08-26 13:30:00,159.94,160.14,159.13,159.2,514571.0,158.1672,158.365,157.3662,157.4355,514571.0
2024-08-26 14:00:00,159.2,159.71,158.66,159.7,470494.0,157.4355,157.9398,156.9014,157.9299,470494.0
2024-08-26 14:30:00,159.67,160.61,159.48,160.55,476351.0,157.9002,158.8298,157.7123,158.7705,476351.0
2024-08-26 15:00:00,160.49,160.83,159.68,159.7,585316.0,158.7112,159.0474,157.9101,157.9299,585316.0
2024-08-26 15:30:00,159.67,159.82,159.01,159.72,2109455.0,157.9002,158.0486,157.2476,157.9497,2109455.0
2024-08-27 09:30:00,157.7,158.97,155.83,158.76,2348979.0,155.9521,157.208,154.1028,157.0003,2348979.0
2024-08-27 10:00:00,158.71,160.28,158.23,159.59,1376044.0,156.9509,158.5035,156.4762,157.8211,1376044.0
2024-08-27 10:30:00,159.55,160.25,159.18,159.99,1123355.0,157.7816,158.4738,157.4157,158.2167,1123355.0
2024-08-27 11:00:00,159.99,160.92,159.67,159.71,898163.0,158.2167,159.1364,157.9002,157.9398,898163.0
2024-08-27 11:30:00,159.68,159.86,158.96,159.59,500035.0,157.9101,158.0881,157.1981,157.8211,500035.0
2024-08-27 12:00:00,159.57,159.71,159.0,159.69,579773.0,157.8013,157.9398,157.2377,157.92,579773.0
2024-08-27 12:30:00,159.68,160.78,159.37,160.48,399931.0,157.9101,158.9979,157.6036,158.7013,399931.0
2024-08-27 13:00:00,160.47,161.52,160.28,161.35,394368.0,158.6914,159.7297,158.5035,159.5616,394368.0
2024-08-27 13:30:00,161.39,162.03,160.97,161.93,540354.0,159.6012,160.2341,159.1858,160.1352,540354.0
2024-08-27 14:00:00,161.93,161.93,160.37,160.65,428809.0,160.1352,160.1352,158.5925,158.8694,428809.0
2024-08-27 14:30:00,160.64,160.94,160.22,160.37,300256.0,158.8595,159.1562,158.4441,158.5925,300256.0
2024-08-27 15:00:00,160.41,160.52,159.99,160.29,368001.0,158.632,158.7408,158.2167,158.5134,368001.0
2024-08-27 15:30:00,160.26,161.52,160.13,161.38,1195231.0,158.4837,159.7297,158.3551,159.5913,1195231.0
2024-08-28 09:30:00,160.03,162.28,159.35,159.96,1009657.0,158.2563,160.4813,157.5838,158.187,1009657.0
2024-08-28 10:00:00,160.02,161.05,158.91,160.71,528996.0,158.2464,159.2649,157.1487,158.9287,528996.0
2024-08-28 10:30:00,160.79,160.97,158.22,158.55,534216.0,159.0078,159.1858,156.4663,156.7927,534216.0
2024-08-28 11:00:00,158.52,158.83,156.96,157.86,634748.0,156.763,157.0696,155.2203,156.1103,634748.0
2024-08-28 11:30:00,157.87,159.04,157.65,158.81,336384.0,156.1202,157.2772,155.9026,157.0498,336384.0
2024-08-28 12:00:00,158.81,159.01,157.61,158.3,357741.0,157.0498,157.2476,155.8631,156.5454,357741.0
2024-08-28 12:30:00,158.23,159.03,158.01,158.78,204935.0,156.4762,157.2673,156.2586,157.0201,204935.0
2024-08-28 13:00:00,158.79,158.94,158.08,158.3,270041.0,157.03,157.1783,156.3279,156.5454,270041.0
2024-08-28 13:30:00,158.29,158.48,156.41,156.53,491406.0,156.5355,156.7234,154.6764,154.795,491406.0
2024-08-28 14:00:00,156.6,156.79,156.25,156.69,574063.0,154.8643,155.0522,154.5181,154.9533,574063.0
2024-08-28 14:30:00,156.66,158.1,156.48,157.96,569618.0,154.9236,156.3476,154.7456,156.2092,569618.0
2024-08-28 15:00:00,157.92,158.98,157.55,158.81,965100.0,156.1696,157.2179,155.8037,157.0498,965100.0
2024-08-28 15:30:00,158.77,159.22,158.16,158.17,1567511.0,157.0102,157.4552,156.407,156.4169,1567511.0
2024-08-29 09:30:00,158.49,162.5,157.82,162.5,2229329.0,156.7333,160.6989,156.0707,160.6989,2229329.0
2024-08-29 10:00:00,162.46,163.2,159.65,160.37,1129555.0,160.6593,161.3911,157.8805,158.5925,1129555.0
2024-08-29 10:30:00,160.41,161.9,160.16,160.65,582164.0,158.632,160.1055,158.3848,158.8694,582164.0
2024-08-29 11:00:00,160.69,161.24,159.74,160.37,552092.0,158.9089,159.4528,157.9695,158.5925,552092.0
2024-08-29 11:30:00,160.35,161.31,160.34,160.91,385038.0,158.5727,159.5221,158.5628,159.1265,385038.0
2024-08-29 12:00:00,160.91,161.68,160.84,161.33,506412.0,159.1265,159.888,159.0573,159.5418,506412.0
2024-08-29 12:30:00,161.35,161.84,160.73,161.06,416133.0,159.5616,160.0462,158.9485,159.2748,416133.0
2024-08-29 13:00:00,161.04,161.09,160.28,160.37,292242.0,159.2551,159.3045,158.5035,158.5925,292242.0
2024-08-29 13:30:00,160.37,160.5,159.55,160.48,530298.0,158.5925,158.721,157.7816,158.7013,530298.0
2024-08-29 14:00:00,160.42,160.43,158.4,158.61,590186.0,158.6419,158.6518,156.6443,156.852,590186.0
2024-08-29 14:30:00,158.61,158.61,155.77,156.81,1115755.0,156.852,156.852,154.0435,155.0719,1115755.0
2024-08-29 15:00:00,156.8,156.94,155.41,156.05,1175152.0,155.0621,155.2005,153.6875,154.3204,1175152.0
2024-08-29 15:30:00,156.08,158.66,155.76,156.93,2926111.0,154.35,156.9014,154.0336,155.1906,2926111.0
2024-08-30 09:30:00,161.13,163.24,160.5,162.83,2594580.0,159.3441,161.4307,158.721,161.0252,2594580.0
2024-08-30 10:00:00,162.8,163.1,160.93,161.56,928694.0,160.9955,161.2922,159.1463,159.7693,928694.0
2024-08-30 10:30:00,161.52,162.42,160.11,160.3,704280.0,159.7297,160.6198,158.3354,158.5233,704280.0
2024-08-30 11:00:00,160.24,161.19,159.83,160.25,565265.0,158.4639,159.4034,158.0585,158.4738,565265.0
2024-08-30 11:30:00,160.21,160.8,159.55,159.8,614919.0,158.4343,159.0177,157.7816,158.0288,614919.0
2024-08-30 12:00:00,159.74,160.57,158.91,159.76,547626.0,157.9695,158.7903,157.1487,157.9892,547626.0
2024-08-30 12:30:00,159.72,160.24,158.71,160.12,508834.0,157.9497,158.4639,156.9509,158.3453,508834.0
2024-08-30 13:00:00,160.15,160.78,159.74,160.14,396326.0,158.3749,158.9979,157.9695,158.365,396326.0
2024-08-30 13:30:00,160.14,160.31,159.42,159.57,330498.0,158.365,158.5331,157.653,157.8013,330498.0
2024-08-30 14:00:00,159.56,160.52,159.34,160.06,348756.0,157.7915,158.7408,157.5739,158.2859,348756.0
2024-08-30 14:30:00,160.06,161.16,159.99,161.0,420974.0,158.2859,159.3737,158.2167,159.2155,420974.0
2024-08-30 15:00:00,160.97,161.42,160.54,161.42,558119.0,159.1858,159.6308,158.7606,159.6308,558119.0
2024-08-30 15:30:00,161.37,162.99,160.04,162.82,2887764.0,159.5814,161.1834,158.2661,161.0153,2887764.0
2024-09-03 09:30:00,160.38,160.74,157.56,157.89,2087877.0,158.6024,158.9584,155.8136,156.14,2087877.0
2024-09-03 10:00:00,157.99,158.85,156.93,157.36,1416374.0,156.2389,157.0893,155.1906,155.6158,1416374.0
2024-09-03 10:30:00,157.3,157.3,153.71,153.78,1624598.0,155.5565,155.5565,152.0063,152.0755,1624598.0
2024-09-03 11:00:00,153.78,155.62,153.33,154.3,1239444.0,152.0755,153.8951,151.6305,152.5898,1239444.0
2024-09-03 11:30:00,154.3,154.98,153.9,154.22,1071898.0,152.5898,153.2622,152.1942,152.5106,1071898.0
2024-09-03 12:00:00,154.18,154.87,153.86,154.48,933251.0,152.4711,153.1534,152.1546,152.7678,933251.0
2024-09-03 12:30:00,154.48,154.75,153.91,153.94,632356.0,152.7678,153.0348,152.2041,152.2338,632356.0
2024-09-03 13:00:00,153.93,154.53,153.5,154.4,723179.0,152.2239,152.8172,151.7986,152.6887,723179.0
2024-09-03 13:30:00,154.36,154.41,153.37,153.53,850646.0,152.6491,152.6985,151.6701,151.8283,850646.0
2024-09-03 14:00:00,153.55,153.85,152.23,152.28,1136937.0,151.8481,152.1447,150.5427,150.5922,1136937.0
2024-09-03 14:30:00,152.27,153.14,152.09,152.74,2538318.0,150.5823,151.4426,150.4043,151.0471,2538318.0
2024-09-03 15:00:00,152.73,154.2,152.71,152.9,1437285.0,151.0372,152.4909,151.0174,151.2053,1437285.0
2024-09-03 15:30:00,152.88,153.09,151.38,152.77,4408000.0,151.1855,151.3932,149.7021,151.0767,4408000.0
2024-09-04 09:30:00,149.99,152.98,149.15,151.74,2035302.0,148.3275,151.2844,147.4968,150.0581,2035302.0
2024-09-04 10:00:00,151.7,153.47,149.59,153.07,1221781.0,150.0186,151.769,147.932,151.3734,1221781.0
2024-09-04 10:30:00,153.05,155.18,152.88,155.02,1203834.0,151.3536,153.46,151.1855,153.3018,1203834.0
2024-09-04 11:00:00,155.0,155.62,154.45,154.61,1017793.0,153.282,153.8951,152.7381,152.8963,1017793.0
2024-09-04 11:30:00,154.61,157.79,153.78,154.16,707594.0,152.8963,156.0411,152.0755,152.4513,707594.0
2024-09-04 12:00:00,154.2,155.55,153.92,155.55,720606.0,152.4909,153.8259,152.214,153.8259,720606.0
2024-09-04 12:30:00,155.48,156.34,155.14,156.12,884247.0,153.7567,154.6072,153.4205,154.3896,884247.0
2024-09-04 13:00:00,156.05,156.44,155.06,155.19,630703.0,154.3204,154.706,153.3413,153.4699,630703.0
2024-09-04 13:30:00,155.2,155.5,154.74,154.94,500863.0,153.4798,153.7765,153.0249,153.2227,500863.0
2024-09-04 14:00:00,154.93,155.35,154.44,155.02,466685.0,153.2128,153.6281,152.7282,153.3018,466685.0
2024-09-04 14:30:00,155.01,155.2,153.22,153.26,670751.0,153.2919,153.4798,151.5217,151.5613,670751.0
2024-09-04 15:00:00,153.27,154.47,153.08,154.39,622678.0,151.5712,152.7579,151.3833,152.6788,622678.0
2024-09-04 15:30:00,154.35,155.45,153.87,154.13,1719608.0,152.6392,153.727,152.1645,152.4216,1719608.0
2024-09-05 09:30:00,150.56,154.18,150.11,153.97,1837203.0,148.8912,152.4711,148.4462,152.2634,1837203.0
2024-09-05 10:00:00,154.18,156.36,154.18,155.46,1294022.0,152.4711,154.6269,152.4711,153.7369,1294022.0
2024-09-05 10:30:00,155.41,155.88,154.11,154.26,1018506.0,153.6875,154.1522,152.4019,152.5502,1018506.0
2024-09-05 11:00:00,154.22,154.46,152.3,152.52,838076.0,152.5106,152.748,150.6119,150.8295,838076.0
2024-09-05 11:30:00,152.48,153.28,152.1,152.64,620826.0,150.7899,151.5811,150.4141,150.9482,620826.0
2024-09-05 12:00:00,152.67,154.14,152.57,153.98,563591.0,150.9778,152.4315,150.8789,152.2733,563591.0
2024-09-05 12:30:00,154.02,154.08,153.18,153.47,474022.0,152.3129,152.3722,151.4822,151.769,474022.0
2024-09-05 13:00:00,153.47,153.76,152.48,152.51,594363.0,151.769,152.0557,150.7899,150.8196,594363.0
2024-09-05 13:30:00,152.51,154.25,152.45,154.06,854221.0,150.8196,152.5403,150.7603,152.3524,854221.0
2024-09-05 14:00:00,154.09,154.46,153.72,154.03,753182.0,152.3821,152.748,152.0162,152.3228,753182.0
2024-09-05 14:30:00,154.02,155.07,153.97,154.36,804029.0,152.3129,153.3512,152.2634,152.6491,804029.0
2024-09-05 15:00:00,154.36,154.36,153.39,154.03,1267920.0,152.6491,152.6491,151.6898,152.3228,1267920.0
2024-09-05 15:30:00,154.03,154.35,152.44,152.97,3105590.0,152.3228,152.6392,150.7504,151.2745,3105590.0
2024-09-06 09:30:00,143.25,143.5,137.17,137.22,12130623.0,141.6622,141.9095,135.6496,135.6991,12130623.0
2024-09-06 10:00:00,137.22,140.4,137.02,138.92,6016961.0,135.6991,138.8438,135.5013,137.3802,6016961.0
2024-09-06 10:30:00,138.9,139.58,136.6,137.56,3878288.0,137.3605,138.0329,135.0859,136.0353,3878288.0
2024-09-06 11:00:00,137.6,139.12,137.15,138.44,3419298.0,136.0749,137.578,135.6298,136.9056,3419298.0
2024-09-06 11:30:00,138.46,139.24,137.64,138.81,2269508.0,136.9253,137.6967,136.1144,137.2715,2269508.0
2024-09-06 12:00:00,138.81,139.73,138.6,138.99,1976924.0,137.2715,138.1813,137.0638,137.4495,1976924.0
2024-09-06 12:30:00,139.0,139.1,137.65,138.02,1897295.0,137.4593,137.5582,136.1243,136.4902,1897295.0
2024-09-06 13:00:00,138.03,140.09,137.81,139.21,2273527.0,136.5001,138.5373,136.2825,137.667,2273527.0
2024-09-06 13:30:00,139.21,139.46,138.36,138.46,2246163.0,137.667,137.9142,136.8264,136.9253,2246163.0
2024-09-06 14:00:00,138.46,138.87,137.82,137.97,1696234.0,136.9253,137.3308,136.2924,136.4408,1696234.0
2024-09-06 14:30:00,137.96,138.27,137.25,138.05,2513319.0,136.4309,136.7374,135.7287,136.5199,2513319.0
2024-09-06 15:00:00,138.05,138.53,137.79,138.31,2624152.0,136.5199,136.9946,136.2628,136.777,2624152.0
2024-09-06 15:30:00,138.31,138.32,136.96,137.0,5346721.0,136.777,136.7869,135.442,135.4815,5346721.0
2024-09-09 09:30:00,139.11,139.41,137.0,138.88,3943432.0,137.5681,137.8648,135.4815,137.3407,3943432.0
2024-09-09 10:00:00,138.89,139.54,136.7,137.38,3271722.0,137.3506,137.9934,135.1848,135.8573,3271722.0
2024-09-09 10:30:00,137.45,137.47,135.4,135.4,2603205.0,135.9265,135.9463,133.8992,133.8992,2603205.0
2024-09-09 11:00:00,135.4,136.79,134.9,136.77,3015783.0,133.8992,135.2738,133.4048,135.2541,3015783.0
2024-09-09 11:30:00,136.78,138.79,136.46,138.5,1593625.0,135.264,137.2517,134.9475,136.9649,1593625.0
2024-09-09 12:00:00,138.47,139.19,137.96,138.66,1689524.0,136.9352,137.6472,136.4309,137.1231,1689524.0
2024-09-09 12:30:00,138.65,139.68,138.46,139.57,1063314.0,137.1132,138.1318,136.9253,138.023,1063314.0
2024-09-09 13:00:00,139.58,140.54,139.49,139.87,1362226.0,138.0329,138.9823,137.9439,138.3197,1362226.0
2024-09-09 13:30:00,139.87,139.96,138.73,139.23,835992.0,138.3197,138.4087,137.1923,137.6868,835992.0
2024-09-09 14:00:00,139.19,139.3,138.75,138.91,596086.0,137.6472,137.756,137.2121,137.3703,596086.0
2024-09-09 14:30:00,138.93,140.23,136.5,140.03,1210942.0,137.3901,138.6757,134.9871,138.4779,1210942.0
2024-09-09 15:00:00,140.03,140.67,139.44,140.52,929891.0,138.4779,139.1108,137.8945,138.9625,929891.0
2024-09-09 15:30:00,140.53,141.59,140.05,140.86,3659441.0,138.9724,140.0206,138.4977,139.2987,3659441.0
2024-09-10 09:30:00,141.21,145.53,141.04,144.4,3449248.0,139.6448,143.917,139.4767,142.7995,3449248.0
2024-09-10 10:00:00,144.4,145.51,143.32,145.42,1904219.0,142.7995,143.8972,141.7315,143.8082,1904219.0
2024-09-10 10:30:00,145.42,145.81,144.39,145.64,1603828.0,143.8082,144.1939,142.7896,144.0257,1603828.0
2024-09-10 11:00:00,145.64,145.93,145.01,145.42,1537175.0,144.0257,144.3125,143.4027,143.8082,1537175.0
2024-09-10 11:30:00,145.46,145.5,143.86,143.93,1172863.0,143.8477,143.8873,142.2655,142.3347,1172863.0
2024-09-10 12:00:00,143.91,145.04,143.51,144.52,1063181.0,142.3149,143.4324,141.9194,142.9182,1063181.0
2024-09-10 12:30:00,144.53,145.55,144.09,145.31,904705.0,142.9281,143.9367,142.4929,143.6994,904705.0
2024-09-10 13:00:00,145.33,147.53,145.29,147.28,1431382.0,143.7192,145.8948,143.6796,145.6476,1431382.0
2024-09-10 13:30:00,147.27,148.24,146.96,148.02,1476025.0,145.6377,146.5969,145.3311,146.3794,1476025.0
2024-09-10 14:00:00,148.04,149.64,148.02,148.72,2046990.0,146.3991,147.9814,146.3794,147.0716,2046990.0
2024-09-10 14:30:00,148.74,149.25,148.51,148.77,1398670.0,147.0914,147.5957,146.8639,147.1211,1398670.0
2024-09-10 15:00:00,148.76,149.66,148.49,149.5,1463091.0,147.1112,148.0012,146.8442,147.843,1463091.0
2024-09-10 15:30:00,149.49,149.86,148.0,148.22,4219924.0,147.8331,148.199,146.3596,146.5772,4219924.0
2024-09-11 09:30:00,148.4,148.69,146.33,146.99,2526965.0,146.7552,147.0419,144.7081,145.3608,2526965.0
2024-09-11 10:00:00,147.0,148.01,145.57,146.5,1239858.0,145.3707,146.3695,143.9565,144.8762,1239858.0
2024-09-11 10:30:00,146.41,146.52,145.04,146.2,1034548.0,144.7872,144.896,143.4324,144.5795,1034548.0
2024-09-11 11:00:00,146.18,147.57,145.66,147.18,899617.0,144.5598,145.9344,144.0455,145.5487,899617.0
2024-09-11 11:30:00,147.15,148.91,146.94,148.52,1120863.0,145.519,147.2595,145.3113,146.8738,1120863.0
2024-09-11 12:00:00,148.54,150.86,148.38,150.8,1163394.0,146.8936,149.1879,146.7354,149.1286,1163394.0
2024-09-11 12:30:00,150.81,151.05,150.06,150.75,851013.0,149.1384,149.3758,148.3968,149.0791,851013.0
2024-09-11 13:00:00,150.85,153.5,150.66,153.47,1643319.0,149.178,151.7986,148.9901,151.769,1643319.0
2024-09-11 13:30:00,153.5,155.2,153.46,155.0,2001300.0,151.7986,153.4798,151.7591,153.282,2001300.0
2024-09-11 14:00:00,155.0,156.84,154.7,156.81,1927797.0,153.282,155.1016,152.9853,155.0719,1927797.0
2024-09-11 14:30:00,156.81,157.59,156.34,156.9,2070133.0,155.0719,155.8433,154.6072,155.1609,2070133.0
2024-09-11 15:00:00,156.87,158.19,156.27,157.99,2312046.0,155.1313,156.4366,154.5379,156.2389,2312046.0
2024-09-11 15:30:00,158.0,158.87,156.85,158.23,4134799.0,156.2488,157.1091,155.1115,156.4762,4134799.0
2024-09-12 09:30:00,158.1,161.62,156.83,161.54,3553580.0,156.3476,159.8286,155.0917,159.7495,3553580.0
2024-09-12 10:00:00,161.52,164.77,159.26,164.75,2927525.0,159.7297,162.9437,157.4948,162.9239,2927525.0
2024-09-12 10:30:00,164.75,165.95,163.91,164.47,3480196.0,162.9239,164.1106,162.0932,162.647,3480196.0
2024-09-12 11:00:00,164.47,166.32,162.56,162.9,2296199.0,162.647,164.4765,160.7582,161.0944,2296199.0
2024-09-12 11:30:00,162.87,163.35,160.38,161.02,2146691.0,161.0648,161.5395,158.6024,159.2353,2146691.0
2024-09-12 12:00:00,161.04,163.8,160.84,163.7,1790620.0,159.2551,161.9845,159.0573,161.8856,1790620.0
2024-09-12 12:30:00,163.78,164.85,162.83,164.8,1351075.0,161.9647,163.0228,161.0252,162.9734,1351075.0
2024-09-12 13:00:00,164.79,165.36,164.46,165.06,1060189.0,162.9635,163.5272,162.6371,163.2305,1060189.0
2024-09-12 13:30:00,165.08,165.8,164.51,165.7,1047755.0,163.2503,163.9623,162.6866,163.8634,1047755.0
2024-09-12 14:00:00,165.71,165.83,164.4,165.72,1274836.0,163.8733,163.992,162.5778,163.8832,1274836.0
2024-09-12 14:30:00,165.7,166.19,164.44,165.88,1525534.0,163.8634,164.348,162.6174,164.0414,1525534.0
2024-09-12 15:00:00,165.85,166.18,165.04,165.96,1613280.0,164.0117,164.3381,163.2107,164.1205,1613280.0
2024-09-12 15:30:00,165.96,166.15,164.44,164.65,3705383.0,164.1205,164.3084,162.6174,162.825,3705383.0
2024-09-13 09:30:00,166.74,168.08,164.75,165.31,3029739.0,164.8919,166.217,162.9239,163.4777,3029739.0
2024-09-13 10:00:00,165.31,166.9,164.75,164.84,1199283.0,163.4777,165.0501,162.9239,163.0129,1199283.0
2024-09-13 10:30:00,164.87,165.67,164.04,165.26,1153829.0,163.0426,163.8337,162.2218,163.4283,1153829.0
2024-09-13 11:00:00,165.2,166.39,165.03,165.84,841140.0,163.3689,164.5458,163.2008,164.0019,841140.0
2024-09-13 11:30:00,165.85,166.0,165.13,165.68,545883.0,164.0117,164.1601,163.2997,163.8436,545883.0
2024-09-13 12:00:00,165.64,166.83,165.43,165.94,783456.0,163.8041,164.9809,163.5964,164.1007,783456.0
2024-09-13 12:30:00,166.0,166.74,165.5,166.59,490643.0,164.1601,164.8919,163.6656,164.7435,490643.0
2024-09-13 13:00:00,166.58,167.59,166.33,167.51,630885.0,164.7337,165.7325,164.4864,165.6533,630885.0
2024-09-13 13:30:00,167.52,167.85,166.72,167.0,578615.0,165.6632,165.9896,164.8721,165.149,578615.0
2024-09-13 14:00:00,167.0,167.29,166.23,166.4,535996.0,165.149,165.4358,164.3875,164.5556,535996.0
2024-09-13 14:30:00,166.41,166.76,166.05,166.51,529101.0,164.5655,164.9117,164.2095,164.6644,529101.0
2024-09-13 15:00:00,166.47,166.76,166.13,166.58,560959.0,164.6249,164.9117,164.2886,164.7337,560959.0
2024-09-13 15:30:00,166.6,168.08,166.39,167.64,2202936.0,164.7534,166.217,164.5458,165.7819,2202936.0
2024-09-16 09:30:00,165.32,165.5,161.72,163.99,2642790.0,163.4876,163.6656,159.9275,162.1724,2642790.0
2024-09-16 10:00:00,163.98,165.06,161.53,162.22,1529061.0,162.1625,163.2305,159.7396,160.422,1529061.0
2024-09-16 10:30:00,162.13,162.23,160.41,161.15,1323853.0,160.333,160.4319,158.632,159.3638,1323853.0
2024-09-16 11:00:00,161.15,162.63,160.5,162.19,820954.0,159.3638,160.8274,158.721,160.3923,820954.0
2024-09-16 11:30:00,162.17,163.11,161.75,163.08,1026760.0,160.3725,161.3021,159.9572,161.2724,1026760.0
2024-09-16 12:00:00,163.09,163.67,162.6,163.2,739619.0,161.2823,161.8559,160.7978,161.3911,739619.0
2024-09-16 12:30:00,163.16,163.6,162.56,163.52,389103.0,161.3516,161.7867,160.7582,161.7076,389103.0
2024-09-16 13:00:00,163.52,163.57,162.55,163.15,320355.0,161.7076,161.757,160.7483,161.3417,320355.0
2024-09-16 13:30:00,163.2,164.25,163.09,163.67,531543.0,161.3911,162.4295,161.2823,161.8559,531543.0
2024-09-16 14:00:00,163.65,164.02,163.06,163.97,369632.0,161.8361,162.202,161.2527,162.1526,369632.0
2024-09-16 14:30:00,163.94,163.98,163.25,163.9,439110.0,162.1229,162.1625,161.4406,162.0834,439110.0
2024-09-16 15:00:00,163.87,163.96,163.07,163.49,568531.0,162.0537,162.1427,161.2626,161.6779,568531.0
2024-09-16 15:30:00,163.51,164.29,163.35,164.03,1128975.0,161.6977,162.469,161.5395,162.2119,1128975.0
2024-09-17 09:30:00,165.49,166.02,161.11,162.66,2406222.0,163.6557,164.1799,159.3243,160.8571,2406222.0
2024-09-17 10:00:00,162.67,164.0,162.15,163.47,1121626.0,160.867,162.1822,160.3528,161.6581,1121626.0
2024-09-17 10:30:00,163.49,164.0,162.4,162.79,949766.0,161.6779,162.1822,160.6,160.9857,949766.0
2024-09-17 11:00:00,162.85,163.32,162.54,162.64,732448.0,161.045,161.5098,160.7384,160.8373,732448.0
2024-09-17 11:30:00,162.62,163.0,162.16,162.61,557286.0,160.8175,161.1933,160.3626,160.8077,557286.0
2024-09-17 12:00:00,162.6,163.03,161.0,161.53,889113.0,160.7978,161.223,159.2155,159.7396,889113.0
2024-09-17 12:30:00,161.52,161.88,160.82,161.64,789685.0,159.7297,160.0857,159.0375,159.8484,789685.0
2024-09-17 13:00:00,161.62,162.13,161.05,161.93,572221.0,159.8286,160.333,159.2649,160.1352,572221.0
2024-09-17 13:30:00,161.89,162.18,160.7,161.9,495135.0,160.0956,160.3824,158.9188,160.1055,495135.0
2024-09-17 14:00:00,161.87,162.14,161.07,161.58,409378.0,160.0759,160.3429,159.2847,159.7891,409378.0
2024-09-17 14:30:00,161.54,161.82,161.04,161.45,429296.0,159.7495,160.0264,159.2551,159.6605,429296.0
2024-09-17 15:00:00,161.45,162.15,161.41,162.1,458056.0,159.6605,160.3528,159.621,160.3033,458056.0
2024-09-17 15:30:00,162.1,162.99,161.77,162.47,1261259.0,160.3033,161.1834,159.977,160.6692,1261259.0
2024-09-18 09:30:00,163.78,164.51,162.39,164.42,1209991.0,161.9647,162.6866,160.5901,162.5976,1209991.0
2024-09-18 10:00:00,164.33,164.44,162.91,163.86,610915.0,162.5086,162.6174,161.1043,162.0438,610915.0
2024-09-18 10:30:00,163.9,164.13,163.05,163.21,493265.0,162.0834,162.3108,161.2428,161.401,493265.0
2024-09-18 11:00:00,163.28,163.5,162.6,162.99,575454.0,161.4702,161.6878,160.7978,161.1834,575454.0
2024-09-18 11:30:00,162.98,162.98,161.88,162.19,485868.0,161.1736,161.1736,160.0857,160.3923,485868.0
2024-09-18 12:00:00,162.19,163.39,162.01,163.28,491059.0,160.3923,161.579,160.2143,161.4702,491059.0
2024-09-18 12:30:00,163.28,164.35,163.2,164.25,496818.0,161.4702,162.5284,161.3911,162.4295,496818.0
2024-09-18 13:00:00,164.25,164.56,163.76,164.55,499835.0,162.4295,162.736,161.9449,162.7262,499835.0
2024-09-18 13:30:00,164.53,165.14,163.52,164.2,804357.0,162.7064,163.3096,161.7076,162.38,804357.0
2024-09-18 14:00:00,164.17,166.75,163.5,166.47,1514157.0,162.3504,164.9018,161.6878,164.6249,1514157.0
2024-09-18 14:30:00,166.44,167.47,164.76,165.03,1318698.0,164.5952,165.6138,162.9338,163.2008,1318698.0
2024-09-18 15:00:00,164.94,165.1,162.72,164.56,1167713.0,163.1118,163.2701,160.9164,162.736,1167713.0
2024-09-18 15:30:00,164.6,164.9,161.36,161.71,2919391.0,162.7756,163.0723,159.5715,159.9176,2919391.0
2024-09-19 09:30:00,167.68,167.95,165.66,167.57,2213585.0,166.3464,166.6143,164.3425,166.2373,2213585.0
2024-09-19 10:00:00,167.55,168.42,167.04,168.11,1318500.0,166.2174,167.0805,165.7115,166.773,1318500.0
2024-09-19 10:30:00,168.17,168.49,167.02,167.18,808365.0,166.8325,167.15,165.6916,165.8504,808365.0
2024-09-19 11:00:00,167.18,168.82,166.84,168.55,802367.0,165.8504,167.4773,165.5131,167.2095,802367.0
2024-09-19 11:30:00,168.55,168.93,167.95,168.3,782210.0,167.2095,167.5865,166.6143,166.9615,782210.0
2024-09-19 12:00:00,168.3,169.88,168.22,169.82,1200953.0,166.9615,168.5289,166.8821,168.4694,1200953.0
2024-09-19 12:30:00,169.82,170.0,169.53,169.9,987394.0,168.4694,168.6479,168.1817,168.5487,987394.0
2024-09-19 13:00:00,169.9,170.0,169.42,169.7,716570.0,168.5487,168.6479,168.0726,168.3503,716570.0
2024-09-19 13:30:00,169.72,170.0,169.28,169.96,702042.0,168.3702,168.6479,167.9337,168.6083,702042.0
2024-09-19 14:00:00,169.96,170.0,169.18,169.62,789835.0,168.6083,168.6479,167.8345,168.271,789835.0
2024-09-19 14:30:00,169.62,169.63,168.47,169.25,786479.0,168.271,168.2809,167.1301,167.9039,786479.0
2024-09-19 15:00:00,169.25,169.37,167.87,168.49,800943.0,167.9039,168.023,166.5349,167.15,800943.0
2024-09-19 15:30:00,168.47,169.75,167.2,167.39,3288685.0,167.1301,168.3999,165.8702,166.0587,3288685.0
2024-09-20 09:30:00,167.4,169.45,166.7,168.2,5388909.0,166.0686,168.1023,165.3742,166.8623,5388909.0
2024-09-20 10:00:00,168.26,169.65,167.93,168.65,1202770.0,166.9218,168.3007,166.5944,167.3087,1202770.0
2024-09-20 10:30:00,168.67,169.08,167.55,167.94,729849.0,167.3285,167.7353,166.2174,166.6043,729849.0
2024-09-20 11:00:00,167.93,167.97,166.47,167.37,1112729.0,166.5944,166.6341,165.146,166.0389,1112729.0
2024-09-20 11:30:00,167.37,169.16,167.14,169.1,877050.0,166.0389,167.8146,165.8107,167.7551,877050.0
2024-09-20 12:00:00,169.1,169.98,168.85,169.61,902544.0,167.7551,168.6281,167.5071,168.261,902544.0
2024-09-20 12:30:00,169.55,169.97,169.33,169.81,898044.0,168.2015,168.6182,167.9833,168.4595,898044.0
2024-09-20 13:00:00,169.8,169.85,169.07,169.42,741295.0,168.4495,168.4991,167.7253,168.0726,741295.0
2024-09-20 13:30:00,169.43,169.98,169.4,169.71,804464.0,168.0825,168.6281,168.0527,168.3603,804464.0
2024-09-20 14:00:00,169.75,169.88,169.1,169.46,752960.0,168.3999,168.5289,167.7551,168.1122,752960.0
2024-09-20 14:30:00,169.47,170.44,169.16,170.43,1373209.0,168.1222,169.0844,167.8146,169.0745,1373209.0
2024-09-20 15:00:00,170.41,171.61,170.3,171.25,1902370.0,169.0547,170.2451,168.9456,169.888,1902370.0
2024-09-20 15:30:00,171.25,172.02,170.57,171.28,4315751.0,169.888,170.6519,169.2134,169.9178,4315751.0
2024-09-23 09:30:00,171.7,172.04,169.27,169.47,1982488.0,170.3344,170.6717,167.9238,168.1222,1982488.0
2024-09-23 10:00:00,169.4,169.99,168.35,169.96,1418580.0,168.0527,168.638,167.0111,168.6083,1418580.0
2024-09-23 10:30:00,169.97,170.56,169.58,169.6,835776.0,168.6182,169.2035,168.2313,168.2511,835776.0
2024-09-23 11:00:00,169.59,169.99,168.84,169.71,602231.0,168.2412,168.638,167.4972,168.3603,602231.0
2024-09-23 11:30:00,169.74,171.23,169.61,170.8,680895.0,168.39,169.8682,168.261,169.4416,680895.0
2024-09-23 12:00:00,170.79,170.86,169.89,170.18,523670.0,169.4317,169.5011,168.5388,168.8265,523670.0
2024-09-23 12:30:00,170.18,170.54,169.75,170.18,395815.0,168.8265,169.1837,168.3999,168.8265,395815.0
2024-09-23 13:00:00,170.17,170.6,169.79,170.22,339254.0,168.8166,169.2432,168.4396,168.8662,339254.0
2024-09-23 13:30:00,170.23,170.92,170.02,170.9,284307.0,168.8761,169.5606,168.6678,169.5408,284307.0
2024-09-23 14:00:00,170.9,171.63,170.82,171.4,553435.0,169.5408,170.265,169.4614,170.0368,553435.0
2024-09-23 14:30:00,171.38,172.21,171.37,171.98,573495.0,170.017,170.8404,170.0071,170.6122,573495.0
2024-09-23 15:00:00,171.97,172.81,171.82,172.53,786938.0,170.6023,171.4356,170.4535,171.1578,786938.0
2024-09-23 15:30:00,172.5,173.32,172.18,173.0,1914724.0,171.1281,171.9415,170.8106,171.6241,1914724.0
2024-09-24 09:30:00,172.81,174.75,172.38,173.09,2200318.0,171.4356,173.3602,171.009,171.7134,2200318.0
2024-09-24 10:00:00,173.09,173.3,171.78,172.46,1240389.0,171.7134,171.9217,170.4138,171.0884,1240389.0
2024-09-24 10:30:00,172.45,172.94,171.68,172.5,1296890.0,171.0785,171.5646,170.3146,171.1281,1296890.0
2024-09-24 11:00:00,172.47,173.57,172.32,173.47,803216.0,171.0983,172.1896,170.9495,172.0903,803216.0
2024-09-24 11:30:00,173.48,175.48,173.33,174.63,1405786.0,172.1003,174.0844,171.9515,173.2411,1405786.0
2024-09-24 12:00:00,174.63,174.87,173.69,174.06,691596.0,173.2411,173.4792,172.3086,172.6757,691596.0
2024-09-24 12:30:00,174.07,174.87,173.98,174.17,497434.0,172.6856,173.4792,172.5963,172.7848,497434.0
2024-09-24 13:00:00,174.17,174.7,174.0,174.41,488897.0,172.7848,173.3106,172.6161,173.0229,488897.0
2024-09-24 13:30:00,174.42,174.73,174.25,174.5,313387.0,173.0328,173.3403,172.8641,173.1122,313387.0
2024-09-24 14:00:00,174.46,174.8,174.3,174.49,524716.0,173.0725,173.4098,172.9137,173.1022,524716.0
2024-09-24 14:30:00,174.51,174.86,173.98,174.73,481066.0,173.1221,173.4693,172.5963,173.3403,481066.0
2024-09-24 15:00:00,174.71,175.04,174.61,174.81,681661.0,173.3205,173.6479,173.2213,173.4197,681661.0
2024-09-24 15:30:00,174.83,175.99,174.59,174.86,2091072.0,173.4395,174.5903,173.2014,173.4693,2091072.0
2024-09-25 09:30:00,174.39,176.22,174.3,176.16,1631178.0,173.003,174.8185,172.9137,174.759,1631178.0
2024-09-25 10:00:00,176.1,177.14,175.82,175.82,1082729.0,174.6994,175.7312,174.4217,174.4217,1082729.0
2024-09-25 10:30:00,175.82,176.1,174.96,175.6,861904.0,174.4217,174.6994,173.5685,174.2034,861904.0
2024-09-25 11:00:00,175.62,175.76,174.55,174.63,548351.0,174.2233,174.3621,173.1618,173.2411,548351.0
2024-09-25 11:30:00,174.64,175.28,173.97,174.44,854431.0,173.251,173.886,172.5864,173.0526,854431.0
2024-09-25 12:00:00,174.42,174.88,173.76,174.79,341503.0,173.0328,173.4891,172.378,173.3999,341503.0
2024-09-25 12:30:00,174.81,175.06,174.23,174.39,274811.0,173.4197,173.6677,172.8443,173.003,274811.0
2024-09-25 13:00:00,174.34,174.7,173.76,174.66,335238.0,172.9534,173.3106,172.378,173.2709,335238.0
2024-09-25 13:30:00,174.62,175.08,174.01,175.06,240720.0,173.2312,173.6875,172.6261,173.6677,240720.0
2024-09-25 14:00:00,175.05,175.45,174.51,175.45,297049.0,173.6578,174.0546,173.1221,174.0546,297049.0
2024-09-25 14:30:00,175.47,175.54,174.59,174.86,368527.0,174.0744,174.1439,173.2014,173.4693,368527.0
2024-09-25 15:00:00,174.88,174.96,174.4,174.55,254364.0,173.4891,173.5685,173.013,173.1618,254364.0
2024-09-25 15:30:00,174.54,175.63,174.27,175.48,1133869.0,173.1518,174.2332,172.884,174.0844,1133869.0
2024-09-26 09:30:00,178.5,179.96,178.39,179.62,2738744.0,177.0803,178.5287,176.9712,178.1914,2738744.0
2024-09-26 10:00:00,179.56,180.25,178.9,179.19,1805158.0,178.1319,178.8164,177.4772,177.7649,1805158.0
2024-09-26 10:30:00,179.19,179.25,175.26,175.33,1233700.0,177.7649,177.8244,173.8661,173.9356,1233700.0
2024-09-26 11:00:00,175.32,177.26,175.0,175.83,937471.0,173.9256,175.8502,173.6082,174.4316,937471.0
2024-09-26 11:30:00,175.78,176.77,175.01,176.77,634249.0,174.382,175.3641,173.6181,175.3641,634249.0
2024-09-26 12:00:00,176.69,176.69,175.01,175.46,557255.0,175.2847,175.2847,173.6181,174.0645,557255.0
2024-09-26 12:30:00,175.44,176.19,175.13,175.95,350389.0,174.0447,174.7887,173.7371,174.5506,350389.0
2024-09-26 13:00:00,175.95,176.48,175.45,176.41,474527.0,174.5506,175.0764,174.0546,175.007,474527.0
2024-09-26 13:30:00,176.39,177.4,176.2,176.92,528273.0,174.9871,175.9891,174.7986,175.5129,528273.0
2024-09-26 14:00:00,177.0,178.62,176.95,178.56,512711.0,175.5923,177.1994,175.5427,177.1399,512711.0
2024-09-26 14:30:00,178.58,178.75,178.02,178.35,550090.0,177.1597,177.3284,176.6042,176.9315,550090.0
2024-09-26 15:00:00,178.28,179.09,178.06,178.66,715711.0,176.8621,177.6657,176.6438,177.2391,715711.0
2024-09-26 15:30:00,178.64,179.2,177.82,178.13,1495725.0,177.2192,177.7748,176.4058,176.7133,1495725.0
2024-09-27 09:30:00,178.17,178.47,173.67,174.27,1961473.0,176.753,177.0506,172.2888,172.884,1961473.0
2024-09-27 10:00:00,174.32,174.96,172.94,173.38,1269483.0,172.9336,173.5685,171.5646,172.0011,1269483.0
2024-09-27 10:30:00,173.4,173.9,172.77,173.3,1123777.0,172.0209,172.5169,171.3959,171.9217,1123777.0
2024-09-27 11:00:00,173.26,173.46,171.76,172.58,1119919.0,171.882,172.0804,170.3939,171.2074,1119919.0
2024-09-27 11:30:00,172.54,173.49,171.97,172.91,644597.0,171.1677,172.1102,170.6023,171.5348,644597.0
2024-09-27 12:00:00,172.95,173.87,172.75,173.7,401424.0,171.5745,172.4872,171.3761,172.3185,401424.0
2024-09-27 12:30:00,173.67,174.38,173.67,174.18,474598.0,172.2888,172.9931,172.2888,172.7947,474598.0
2024-09-27 13:00:00,174.17,174.37,172.9,172.96,323979.0,172.7848,172.9832,171.5249,171.5844,323979.0
2024-09-27 13:30:00,172.92,173.65,172.52,173.59,441022.0,171.5447,172.2689,171.1479,172.2094,441022.0
2024-09-27 14:00:00,173.58,173.94,172.45,172.45,541093.0,172.1995,172.5566,171.0785,171.0785,541093.0
2024-09-27 14:30:00,172.49,173.45,172.07,173.17,508356.0,171.1181,172.0705,170.7015,171.7927,508356.0
2024-09-27 15:00:00,173.12,173.17,172.47,172.8,474475.0,171.7431,171.7927,171.0983,171.4257,474475.0
2024-09-27 15:30:00,172.79,173.29,172.46,172.7,1498719.0,171.4158,171.9118,171.0884,171.3265,1498719.0
2024-09-30 09:30:00,171.83,172.72,170.13,170.93,1532897.0,170.4634,171.3463,168.7769,169.5706,1532897.0
2024-09-30 10:00:00,170.97,171.03,169.63,170.49,940884.0,169.6102,169.6698,168.2809,169.1341,940884.0
2024-09-30 10:30:00,170.5,171.41,170.22,171.34,478587.0,169.144,170.0467,168.8662,169.9773,478587.0
2024-09-30 11:00:00,171.34,172.92,171.06,172.89,564188.0,169.9773,171.5447,169.6995,171.515,564188.0
2024-09-30 11:30:00,172.89,172.89,171.48,171.57,632660.0,171.515,171.515,170.1162,170.2055,632660.0
2024-09-30 12:00:00,171.57,172.42,171.42,172.09,351072.0,170.2055,171.0487,170.0567,170.7213,351072.0
2024-09-30 12:30:00,172.08,172.42,171.9,171.96,214263.0,170.7114,171.0487,170.5328,170.5924,214263.0
2024-09-30 13:00:00,171.98,172.0,170.96,171.19,295178.0,170.6122,170.632,169.6003,169.8285,295178.0
2024-09-30 13:30:00,171.2,171.79,170.94,171.69,256610.0,169.8384,170.4237,169.5805,170.3245,256610.0
2024-09-30 14:00:00,171.68,171.86,169.88,170.24,353011.0,170.3146,170.4932,168.5289,168.886,353011.0
2024-09-30 14:30:00,170.24,171.23,169.97,170.84,342181.0,168.886,169.8682,168.6182,169.4813,342181.0
2024-09-30 15:00:00,170.83,171.12,170.4,171.07,363492.0,169.4713,169.759,169.0448,169.7094,363492.0
2024-09-30 15:30:00,171.07,172.73,170.75,172.46,1442031.0,169.7094,171.3562,169.392,171.0884,1442031.0
2024-10-01 09:30:00,172.06,172.25,168.41,169.02,1272020.0,170.6916,170.8801,167.0706,167.6757,1272020.0
2024-10-01 10:00:00,168.99,169.5,166.77,167.17,1146409.0,167.646,168.1519,165.4436,165.8405,1146409.0
2024-10-01 10:30:00,167.09,168.2,166.74,167.42,675541.0,165.7611,166.8623,165.4139,166.0885,675541.0
2024-10-01 11:00:00,167.36,167.43,165.96,167.07,870098.0,166.0289,166.0984,164.6401,165.7413,870098.0
2024-10-01 11:30:00,167.03,168.14,166.78,166.86,495468.0,165.7016,166.8027,165.4536,165.5329,495468.0
2024-10-01 12:00:00,166.85,167.83,166.6,166.89,546555.0,165.523,166.4952,165.275,165.5627,546555.0
2024-10-01 12:30:00,166.86,167.43,165.8,167.08,821029.0,165.5329,166.0984,164.4814,165.7512,821029.0
2024-10-01 13:00:00,167.01,167.03,166.17,166.69,710167.0,165.6817,165.7016,164.8484,165.3643,710167.0
2024-10-01 13:30:00,166.65,168.08,166.55,168.05,547223.0,165.3246,166.7432,165.2254,166.7135,547223.0
2024-10-01 14:00:00,168.02,168.98,167.95,168.94,625062.0,166.6837,167.6361,166.6143,167.5964,625062.0
2024-10-01 14:30:00,168.9,169.22,168.28,168.83,620712.0,167.5567,167.8742,166.9416,167.4873,620712.0
2024-10-01 15:00:00,168.82,169.24,168.45,168.61,561419.0,167.4773,167.894,167.1103,167.269,561419.0
2024-10-01 15:30:00,168.61,168.61,166.96,167.46,2286192.0,167.269,167.269,165.6321,166.1281,2286192.0
2024-10-02 09:30:00,167.55,170.32,167.02,170.07,1276374.0,166.2174,168.9654,165.6916,168.7174,1276374.0
2024-10-02 10:00:00,170.09,172.6,170.0,172.6,981104.0,168.7372,171.2273,168.6479,171.2273,981104.0
2024-10-02 10:30:00,172.56,172.64,170.87,171.24,681696.0,171.1876,171.267,169.511,169.8781,681696.0
2024-10-02 11:00:00,171.22,172.62,171.16,172.32,690015.0,169.8582,171.2471,169.7987,170.9495,690015.0
2024-10-02 11:30:00,172.35,172.5,171.86,172.28,410877.0,170.9793,171.1281,170.4932,170.9098,410877.0
2024-10-02 12:00:00,172.34,172.84,171.99,172.63,424022.0,170.9693,171.4654,170.6221,171.257,424022.0
2024-10-02 12:30:00,172.66,172.66,171.23,171.24,294621.0,171.2868,171.2868,169.8682,169.8781,294621.0
2024-10-02 13:00:00,171.22,172.04,171.08,171.92,207718.0,169.8582,170.6717,169.7194,170.5527,207718.0
2024-10-02 13:30:00,171.92,172.17,171.2,172.11,220802.0,170.5527,170.8007,169.8384,170.7412,220802.0
2024-10-02 14:00:00,172.08,172.47,171.34,171.91,447848.0,170.7114,171.0983,169.9773,170.5428,447848.0
2024-10-02 14:30:00,171.86,171.95,171.31,171.33,300284.0,170.4932,170.5824,169.9475,169.9674,300284.0
2024-10-02 15:00:00,171.31,171.8,171.18,171.58,394737.0,169.9475,170.4336,169.8186,170.2154,394737.0
2024-10-02 15:30:00,171.59,171.71,170.4,170.64,1186442.0,170.2253,170.3443,169.0448,169.2829,1186442.0
2024-10-03 09:30:00,169.62,173.7,169.19,173.34,1213385.0,168.271,172.3185,167.8444,171.9614,1213385.0
2024-10-03 10:00:00,173.39,174.94,172.13,172.43,964199.0,172.011,173.5487,170.761,171.0586,964199.0
2024-10-03 10:30:00,172.43,173.46,171.43,172.36,571201.0,171.0586,172.0804,170.0666,170.9892,571201.0
2024-10-03 11:00:00,172.33,173.03,172.0,172.34,408740.0,170.9594,171.6538,170.632,170.9693,408740.0
2024-10-03 11:30:00,172.34,172.75,172.02,172.27,473775.0,170.9693,171.3761,170.6519,170.8999,473775.0
2024-10-03 12:00:00,172.28,172.32,171.63,171.81,246982.0,170.9098,170.9495,170.265,170.4436,246982.0
2024-10-03 12:30:00,171.79,171.85,170.15,170.47,458404.0,170.4237,170.4832,168.7968,169.1142,458404.0
2024-10-03 13:00:00,170.47,171.31,169.71,170.71,502537.0,169.1142,169.9475,168.3603,169.3523,502537.0
2024-10-03 13:30:00,170.71,171.28,170.53,170.94,238691.0,169.3523,169.9178,169.1737,169.5805,238691.0
2024-10-03 14:00:00,170.93,171.13,170.28,170.74,232201.0,169.5706,169.769,168.9257,169.3821,232201.0
2024-10-03 14:30:00,170.76,171.48,170.56,171.25,404248.0,169.4019,170.1162,169.2035,169.888,404248.0
2024-10-03 15:00:00,171.25,171.5,170.74,171.0,400851.0,169.888,170.136,169.3821,169.64,400851.0
2024-10-03 15:30:00,170.99,172.36,170.84,171.96,1081075.0,169.6301,170.9892,169.4813,170.5924,1081075.0
2024-10-04 09:30:00,176.3,176.57,173.6,173.87,1830737.0,174.8978,175.1657,172.2193,172.4872,1830737.0
2024-10-04 10:00:00,173.79,174.65,172.6,174.09,817523.0,172.4078,173.261,171.2273,172.7054,817523.0
2024-10-04 10:30:00,174.1,175.28,173.8,175.24,774785.0,172.7153,173.886,172.4177,173.8463,774785.0
2024-10-04 11:00:00,175.22,175.92,174.4,174.47,721698.0,173.8264,174.5209,173.013,173.0824,721698.0
2024-10-04 11:30:00,174.46,175.7,174.15,175.69,470596.0,173.0725,174.3026,172.7649,174.2927,470596.0
2024-10-04 12:00:00,175.69,175.81,174.47,174.77,419623.0,174.2927,174.4117,173.0824,173.38,419623.0
2024-10-04 12:30:00,174.77,175.76,174.49,175.15,391092.0,173.38,174.3621,173.1022,173.757,391092.0
2024-10-04 13:00:00,175.16,175.62,175.09,175.36,249815.0,173.7669,174.2233,173.6975,173.9653,249815.0
2024-10-04 13:30:00,175.36,175.73,174.54,175.02,386629.0,173.9653,174.3324,173.1518,173.628,386629.0
2024-10-04 14:00:00,175.05,175.74,174.81,175.71,364627.0,173.6578,174.3423,173.4197,174.3125,364627.0
2024-10-04 14:30:00,175.71,175.79,175.42,175.74,584052.0,174.3125,174.3919,174.0248,174.3423,584052.0
2024-10-04 15:00:00,175.74,176.36,175.69,176.07,872995.0,174.3423,174.9574,174.2927,174.6697,872995.0
2024-10-04 15:30:00,176.05,176.9,176.0,176.68,1771683.0,174.6498,175.4931,174.6002,175.2748,1771683.0
2024-10-07 09:30:00,174.82,177.09,174.75,176.34,1155157.0,173.4296,175.6816,173.3602,174.9375,1155157.0
2024-10-07 10:00:00,176.35,177.32,175.97,177.19,673862.0,174.9474,175.9097,174.5705,175.7808,673862.0
2024-10-07 10:30:00,177.21,177.9,176.32,177.6,838018.0,175.8006,176.4851,174.9177,176.1875,838018.0
2024-10-07 11:00:00,177.6,178.04,177.07,177.96,434568.0,176.1875,176.624,175.6617,176.5446,434568.0
2024-10-07 11:30:00,177.94,178.31,177.39,177.58,373542.0,176.5248,176.8919,175.9792,176.1677,373542.0
2024-10-07 12:00:00,177.59,177.94,176.96,177.89,273800.0,176.1776,176.5248,175.5526,176.4752,273800.0
2024-10-07 12:30:00,177.88,177.9,176.72,177.13,302641.0,176.4653,176.4851,175.3145,175.7212,302641.0
2024-10-07 13:00:00,177.12,177.62,176.84,176.87,365565.0,175.7113,176.2073,175.4335,175.4633,365565.0
2024-10-07 13:30:00,176.89,177.6,176.68,177.43,758656.0,175.4831,176.1875,175.2748,176.0189,758656.0
2024-10-07 14:00:00,177.41,177.52,176.7,177.2,487209.0,175.999,176.1081,175.2947,175.7907,487209.0
2024-10-07 14:30:00,177.18,177.18,174.89,175.05,539954.0,175.7708,175.7708,173.4991,173.6578,539954.0
2024-10-07 15:00:00,175.0,175.8,174.8,174.89,480808.0,173.6082,174.4018,173.4098,173.4991,480808.0
2024-10-07 15:30:00,174.89,175.46,173.86,175.21,1269422.0,173.4991,174.0645,172.4772,173.8165,1269422.0
2024-10-08 09:30:00,175.32,177.28,174.89,177.22,1074837.0,173.9256,175.87,173.4991,175.8105,1074837.0
2024-10-08 10:00:00,177.25,179.47,177.25,178.72,1608203.0,175.8403,178.0426,175.8403,177.2986,1608203.0
2024-10-08 10:30:00,178.75,179.79,178.33,179.51,821086.0,177.3284,178.3601,176.9117,178.0823,821086.0
2024-10-08 11:00:00,179.5,179.99,178.95,179.1,1161135.0,178.0724,178.5585,177.5268,177.6756,1161135.0
2024-10-08 11:30:00,179.11,179.59,178.54,179.24,589112.0,177.6855,178.1617,177.12,177.8145,589112.0
2024-10-08 12:00:00,179.25,179.46,178.62,179.31,425132.0,177.8244,178.0327,177.1994,177.8839,425132.0
2024-10-08 12:30:00,179.3,179.5,178.59,179.13,399375.0,177.874,178.0724,177.1696,177.7053,399375.0
2024-10-08 13:00:00,179.06,179.21,178.27,179.08,405219.0,177.6359,177.7847,176.8522,177.6557,405219.0
2024-10-08 13:30:00,179.07,179.75,178.97,179.72,306256.0,177.6458,178.3204,177.5466,178.2906,306256.0
2024-10-08 14:00:00,179.74,179.92,179.54,179.84,370471.0,178.3105,178.4891,178.1121,178.4097,370471.0
2024-10-08 14:30:00,179.83,180.0,179.61,179.98,832083.0,178.3998,178.5684,178.1815,178.5486,832083.0
2024-10-08 15:00:00,179.97,180.94,179.74,180.88,1631603.0,178.5387,179.5009,178.3105,179.4414,1631603.0
2024-10-08 15:30:00,180.91,181.6,180.6,180.73,1936707.0,179.4712,180.1557,179.1636,179.2926,1936707.0
2024-10-09 09:30:00,179.19,179.95,176.42,178.58,1980535.0,177.7649,178.5188,175.0169,177.1597,1980535.0
2024-10-09 10:00:00,178.58,181.16,178.28,181.12,1217781.0,177.1597,179.7192,176.8621,179.6795,1217781.0
2024-10-09 10:30:00,181.13,181.74,180.71,181.69,1075170.0,179.6894,180.2946,179.2728,180.245,1075170.0
2024-10-09 11:00:00,181.7,182.65,181.66,182.23,1032370.0,180.2549,181.1973,180.2152,180.7807,1032370.0
2024-10-09 11:30:00,182.25,183.91,182.25,183.88,1014726.0,180.8005,182.4473,180.8005,182.4176,1014726.0
2024-10-09 12:00:00,183.89,184.0,182.91,183.62,1041656.0,182.4275,182.5366,181.4553,182.1596,1041656.0
2024-10-09 12:30:00,183.63,184.35,183.57,184.13,885791.0,182.1695,182.8838,182.11,182.6656,885791.0
2024-10-09 13:00:00,184.18,185.43,184.01,185.02,1707066.0,182.7152,183.9552,182.5465,183.5485,1707066.0
2024-10-09 13:30:00,185.04,185.13,183.95,184.79,921633.0,183.5683,183.6576,182.487,183.3203,921633.0
2024-10-09 14:00:00,184.79,186.38,184.61,186.38,1152437.0,183.3203,184.8977,183.1418,184.8977,1152437.0
2024-10-09 14:30:00,186.38,186.42,185.29,186.03,1031783.0,184.8977,184.9374,183.8163,184.5505,1031783.0
2024-10-09 15:00:00,186.04,186.24,185.11,185.16,983863.0,184.5604,184.7588,183.6378,183.6874,983863.0
2024-10-09 15:30:00,185.16,186.32,185.16,185.97,1817847.0,183.6874,184.8382,183.6874,184.4909,1817847.0
2024-10-10 09:30:00,183.56,185.0,182.53,183.61,1846257.0,182.1001,183.5286,181.0783,182.1497,1846257.0
2024-10-10 10:00:00,183.61,184.71,183.09,184.45,846987.0,182.1497,183.241,181.6338,182.983,846987.0
2024-10-10 10:30:00,184.43,184.6,183.08,184.15,544988.0,182.9632,183.1318,181.6239,182.6854,544988.0
2024-10-10 11:00:00,184.2,185.17,183.56,184.93,623246.0,182.735,183.6973,182.1001,183.4592,623246.0
2024-10-10 11:30:00,184.93,185.97,184.77,185.97,629678.0,183.4592,184.4909,183.3005,184.4909,629678.0
2024-10-10 12:00:00,185.96,186.31,185.23,185.4,642097.0,184.481,184.8282,183.7568,183.9255,642097.0
2024-10-10 12:30:00,185.45,185.74,184.86,185.22,455587.0,183.9751,184.2628,183.3898,183.7469,455587.0
2024-10-10 13:00:00,185.23,186.13,185.0,185.78,493072.0,183.7568,184.6497,183.5286,184.3024,493072.0
2024-10-10 13:30:00,185.81,185.86,184.38,185.27,434924.0,184.3322,184.3818,182.9136,183.7965,434924.0
2024-10-10 14:00:00,185.28,185.55,184.75,184.99,409913.0,183.8064,184.0743,183.2806,183.5187,409913.0
2024-10-10 14:30:00,184.91,185.4,184.59,185.19,393494.0,183.4394,183.9255,183.1219,183.7171,393494.0
2024-10-10 15:00:00,185.15,185.45,184.78,185.31,535645.0,183.6775,183.9751,183.3104,183.8362,535645.0
2024-10-10 15:30:00,185.3,185.83,184.78,185.66,1264003.0,183.8263,184.352,183.3104,184.1834,1264003.0
2024-10-11 09:30:00,181.14,181.49,177.4,178.62,4236510.0,179.6993,180.0466,175.9891,177.1994,4236510.0
2024-10-11 10:00:00,178.62,180.96,178.42,180.24,1694442.0,177.1994,179.5208,177.001,178.8065,1694442.0
2024-10-11 10:30:00,180.21,180.53,178.02,179.46,1300674.0,178.7767,179.0942,176.6042,178.0327,1300674.0
2024-10-11 11:00:00,179.45,181.63,179.42,181.2,1293843.0,178.0228,180.1855,177.993,179.7589,1293843.0
2024-10-11 11:30:00,181.2,181.62,180.7,181.54,589246.0,179.7589,180.1755,179.2628,180.0962,589246.0
2024-10-11 12:00:00,181.52,182.59,181.02,181.37,967021.0,180.0763,181.1378,179.5803,179.9275,967021.0
2024-10-11 12:30:00,181.35,181.57,180.72,181.55,469787.0,179.9077,180.1259,179.2827,180.1061,469787.0
2024-10-11 13:00:00,181.56,181.61,181.0,181.14,308845.0,180.116,180.1656,179.5605,179.6993,308845.0
2024-10-11 13:30:00,181.18,181.45,181.0,181.12,358514.0,179.739,180.0069,179.5605,179.6795,358514.0
2024-10-11 14:00:00,181.11,181.68,180.73,181.3,324190.0,179.6696,180.2351,179.2926,179.8581,324190.0
2024-10-11 14:30:00,181.33,181.43,180.8,181.39,336245.0,179.8878,179.987,179.3621,179.9474,336245.0
2024-10-11 15:00:00,181.3,182.1,181.24,181.66,577222.0,179.8581,180.6517,179.7986,180.2152,577222.0
2024-10-11 15:30:00,181.63,182.36,181.38,181.44,1594377.0,180.1855,180.9096,179.9374,179.997,1594377.0
2024-10-14 09:30:00,183.3,184.96,182.0,184.7,1628556.0,181.8422,183.489,180.5525,183.231,1628556.0
2024-10-14 10:00:00,184.72,184.8,181.53,182.53,1249963.0,183.2509,183.3302,180.0862,181.0783,1249963.0
2024-10-14 10:30:00,182.5,183.03,180.8,180.97,815678.0,181.0485,181.5743,179.3621,179.5307,815678.0
2024-10-14 11:00:00,180.97,181.33,180.27,180.39,761582.0,179.5307,179.8878,178.8363,178.9553,761582.0
2024-10-14 11:30:00,180.38,181.14,180.13,180.55,580816.0,178.9454,179.6993,178.6974,179.114,580816.0
2024-10-14 12:00:00,180.5,181.25,180.16,181.25,533658.0,179.0644,179.8085,178.7271,179.8085,533658.0
2024-10-14 12:30:00,181.28,181.91,181.08,181.19,585878.0,179.8382,180.4632,179.6398,179.749,585878.0
2024-10-14 13:00:00,181.25,181.7,181.19,181.64,289746.0,179.8085,180.2549,179.749,180.1954,289746.0
2024-10-14 13:30:00,181.64,182.35,181.42,181.98,372961.0,180.1954,180.8997,179.9771,180.5327,372961.0
2024-10-14 14:00:00,181.96,182.4,181.4,181.5,339724.0,180.5128,180.9493,179.9573,180.0565,339724.0
2024-10-14 14:30:00,181.51,182.05,181.37,181.67,266420.0,180.0664,180.6021,179.9275,180.2251,266420.0
2024-10-14 15:00:00,181.66,182.49,181.54,182.48,401565.0,180.2152,181.0386,180.0962,181.0287,401565.0
2024-10-14 15:30:00,182.46,182.83,182.15,182.36,1264681.0,181.0088,181.3759,180.7013,180.9096,1264681.0
2024-10-15 09:30:00,180.79,181.7,178.12,179.05,1951286.0,179.3521,180.2549,176.7034,177.626,1951286.0
2024-10-15 10:00:00,179.05,179.2,176.02,176.06,1548220.0,177.626,177.7748,174.6201,174.6598,1548220.0
2024-10-15 10:30:00,176.05,176.29,173.36,175.23,2658758.0,174.6498,174.8879,171.9812,173.8364,2658758.0
2024-10-15 11:00:00,175.17,176.12,174.6,175.22,1320386.0,173.7768,174.7193,173.2114,173.8264,1320386.0
2024-10-15 11:30:00,175.2,176.0,174.88,175.14,871480.0,173.8066,174.6002,173.4891,173.7471,871480.0
2024-10-15 12:00:00,175.15,176.32,174.82,175.67,590613.0,173.757,174.9177,173.4296,174.2729,590613.0
2024-10-15 12:30:00,175.69,176.5,175.48,175.7,495704.0,174.2927,175.0963,174.0844,174.3026,495704.0
2024-10-15 13:00:00,175.68,176.22,175.45,176.0,498227.0,174.2828,174.8185,174.0546,174.6002,498227.0
2024-10-15 13:30:00,175.98,176.79,175.75,176.39,646641.0,174.5804,175.3839,174.3522,174.9871,646641.0
2024-10-15 14:00:00,176.43,177.17,176.11,176.82,464674.0,175.0268,175.7609,174.7094,175.4137,464674.0
2024-10-15 14:30:00,176.8,177.1,175.93,176.0,550667.0,175.3939,175.6915,174.5308,174.6002,550667.0
2024-10-15 15:00:00,176.02,176.27,175.04,175.36,1091870.0,174.6201,174.8681,173.6479,173.9653,1091870.0
2024-10-15 15:30:00,175.4,176.21,174.62,176.03,2407693.0,174.005,174.8086,173.2312,174.63,2407693.0
2024-10-16 09:30:00,178.73,179.25,175.33,175.81,1405119.0,177.3085,177.8244,173.9356,174.4117,1405119.0
2024-10-16 10:00:00,175.81,178.22,175.47,177.44,897328.0,174.4117,176.8026,174.0744,176.0288,897328.0
2024-10-16 10:30:00,177.48,177.7,175.8,176.14,634086.0,176.0685,176.2867,174.4018,174.7391,634086.0
2024-10-16 11:00:00,176.17,177.27,175.85,177.21,550309.0,174.7689,175.8601,174.4514,175.8006,550309.0
2024-10-16 11:30:00,177.19,177.28,176.38,176.92,477851.0,175.7808,175.87,174.9772,175.5129,477851.0
2024-10-16 12:00:00,176.9,177.54,176.8,177.26,443607.0,175.4931,176.128,175.3939,175.8502,443607.0
2024-10-16 12:30:00,177.26,177.61,177.11,177.51,299516.0,175.8502,176.1974,175.7014,176.0982,299516.0
2024-10-16 13:00:00,177.52,177.7,177.16,177.43,421744.0,176.1081,176.2867,175.751,176.0189,421744.0
2024-10-16 13:30:00,177.42,178.15,177.41,177.88,491243.0,176.0089,176.7331,175.999,176.4653,491243.0
2024-10-16 14:00:00,177.85,177.86,177.11,177.7,378703.0,176.4355,176.4454,175.7014,176.2867,378703.0
2024-10-16 14:30:00,177.69,177.82,177.1,177.15,314885.0,176.2768,176.4058,175.6915,175.7411,314885.0
2024-10-16 15:00:00,177.15,177.43,177.02,177.13,398681.0,175.7411,176.0189,175.6121,175.7212,398681.0
2024-10-16 15:30:00,177.13,177.14,176.4,176.89,1202760.0,175.7212,175.7312,174.997,175.4831,1202760.0
2024-10-17 09:30:00,181.36,184.32,180.69,182.64,3515676.0,179.9176,182.8541,179.2529,181.1874,3515676.0
2024-10-17 10:00:00,182.66,182.97,181.2,182.67,1682225.0,181.2073,181.5148,179.7589,181.2172,1682225.0
2024-10-17 10:30:00,182.67,183.29,182.27,182.79,931544.0,181.2172,181.8322,180.8204,181.3362,931544.0
2024-10-17 11:00:00,182.83,184.33,182.81,184.01,1484271.0,181.3759,182.864,181.3561,182.5465,1484271.0
2024-10-17 11:30:00,184.08,185.48,183.87,185.44,1239115.0,182.616,184.0048,182.4076,183.9651,1239115.0
2024-10-17 12:00:00,185.39,185.51,183.87,184.1,836963.0,183.9155,184.0346,182.4076,182.6358,836963.0
2024-10-17 12:30:00,184.13,184.37,183.45,183.58,682787.0,182.6656,182.9037,181.991,182.1199,682787.0
2024-10-17 13:00:00,183.59,184.36,183.51,184.16,485957.0,182.1299,182.8937,182.0505,182.6953,485957.0
2024-10-17 13:30:00,184.14,184.58,183.96,184.25,499530.0,182.6755,183.112,182.4969,182.7846,499530.0
2024-10-17 14:00:00,184.25,184.37,182.94,183.46,828841.0,182.7846,182.9037,181.485,182.0009,828841.0
2024-10-17 14:30:00,183.46,183.87,182.5,183.85,658602.0,182.0009,182.4076,181.0485,182.3878,658602.0
2024-10-17 15:00:00,183.85,184.04,182.76,182.79,703210.0,182.3878,182.5763,181.3065,181.3362,703210.0
2024-10-17 15:30:00,182.79,182.9,181.4,181.52,1909226.0,181.3362,181.4454,179.9573,180.0763,1909226.0
2024-10-18 09:30:00,181.98,182.71,180.52,182.21,3296613.0,180.5327,181.2569,179.0843,180.7608,3296613.0
2024-10-18 10:00:00,182.22,182.7,181.47,182.39,621393.0,180.7708,181.2469,180.0267,180.9394,621393.0
2024-10-18 10:30:00,182.38,182.45,180.34,180.36,680713.0,180.9295,180.9989,178.9057,178.9256,680713.0
2024-10-18 11:00:00,180.36,181.56,180.11,181.5,832712.0,178.9256,180.116,178.6775,180.0565,832712.0
2024-10-18 11:30:00,181.52,181.65,180.18,180.33,306456.0,180.0763,180.2053,178.747,178.8958,306456.0
2024-10-18 12:00:00,180.3,180.31,178.68,178.86,647566.0,178.866,178.8759,177.2589,177.4375,647566.0
2024-10-18 12:30:00,178.87,179.83,178.78,179.52,565425.0,177.4474,178.3998,177.3581,178.0922,565425.0
2024-10-18 13:00:00,179.54,180.06,179.23,179.57,395387.0,178.1121,178.6279,177.8045,178.1418,395387.0
2024-10-18 13:30:00,179.62,179.72,179.22,179.27,262468.0,178.1914,178.2906,177.7946,177.8442,262468.0
2024-10-18 14:00:00,179.25,179.87,178.78,179.37,435197.0,177.8244,178.4394,177.3581,177.9434,435197.0
2024-10-18 14:30:00,179.37,179.42,178.71,179.03,428510.0,177.9434,177.993,177.2887,177.6061,428510.0
2024-10-18 15:00:00,179.03,179.65,178.76,179.56,485824.0,177.6061,178.2212,177.3383,178.1319,485824.0
2024-10-18 15:30:00,179.54,179.92,178.95,179.88,1159839.0,178.1121,178.4891,177.5268,178.4494,1159839.0
2024-10-21 09:30:00,179.33,180.61,178.41,180.58,955546.0,177.9037,179.1736,176.9911,179.1438,955546.0
2024-10-21 10:00:00,180.6,181.72,180.4,180.65,877384.0,179.1636,180.2747,178.9652,179.2132,877384.0
2024-10-21 10:30:00,180.62,180.66,178.45,179.28,599679.0,179.1835,179.2232,177.0307,177.8541,599679.0
2024-10-21 11:00:00,179.28,179.48,178.25,178.54,464540.0,177.8541,178.0526,176.8323,177.12,464540.0
2024-10-21 11:30:00,178.55,180.2,178.45,179.99,434185.0,177.1299,178.7668,177.0307,178.5585,434185.0
2024-10-21 12:00:00,179.95,180.06,178.7,178.89,292068.0,178.5188,178.6279,177.2788,177.4672,292068.0
2024-10-21 12:30:00,178.92,179.72,178.64,179.66,270482.0,177.497,178.2906,177.2192,178.2311,270482.0
2024-10-21 13:00:00,179.67,180.0,179.13,179.21,222990.0,178.241,178.5684,177.7053,177.7847,222990.0
2024-10-21 13:30:00,179.24,179.61,179.18,179.58,296438.0,177.8145,178.1815,177.7549,178.1518,296438.0
2024-10-21 14:00:00,179.62,179.84,179.18,179.45,243481.0,178.1914,178.4097,177.7549,178.0228,243481.0
2024-10-21 14:30:00,179.48,179.55,179.13,179.25,188373.0,178.0526,178.122,177.7053,177.8244,188373.0
2024-10-21 15:00:00,179.27,179.4,178.95,179.02,289829.0,177.8442,177.9732,177.5268,177.5962,289829.0
2024-10-21 15:30:00,179.01,180.13,178.78,179.96,951262.0,177.5863,178.6974,177.3581,178.5287,951262.0
2024-10-22 09:30:00,178.66,179.5,177.84,178.31,1007687.0,177.2391,178.0724,176.4256,176.8919,1007687.0
2024-10-22 10:00:00,178.28,178.8,177.41,178.33,639372.0,176.8621,177.378,175.999,176.9117,639372.0
2024-10-22 10:30:00,178.41,179.47,178.32,179.46,622151.0,176.9911,178.0426,176.9018,178.0327,622151.0
2024-10-22 11:00:00,179.44,179.76,178.84,179.56,415444.0,178.0129,178.3303,177.4176,178.1319,415444.0
2024-10-22 11:30:00,179.57,179.76,178.96,179.25,302664.0,178.1418,178.3303,177.5367,177.8244,302664.0
2024-10-22 12:00:00,179.23,179.5,178.8,178.87,308384.0,177.8045,178.0724,177.378,177.4474,308384.0
2024-10-22 12:30:00,178.88,179.82,178.51,179.65,537513.0,177.4573,178.3898,177.0903,178.2212,537513.0
2024-10-22 13:00:00,179.65,179.68,179.17,179.63,283605.0,178.2212,178.251,177.745,178.2014,283605.0
2024-10-22 13:30:00,179.63,180.58,179.57,180.42,403008.0,178.2014,179.1438,178.1418,178.9851,403008.0
2024-10-22 14:00:00,180.36,180.69,179.65,179.83,284989.0,178.9256,179.2529,178.2212,178.3998,284989.0
2024-10-22 14:30:00,179.86,180.02,179.36,179.42,237554.0,178.4295,178.5883,177.9335,177.993,237554.0
2024-10-22 15:00:00,179.4,179.68,179.32,179.56,285859.0,177.9732,178.251,177.8938,178.1319,285859.0
2024-10-22 15:30:00,179.56,180.0,179.16,179.36,965950.0,178.1319,178.5684,177.7351,177.9335,965950.0
2024-10-23 09:30:00,177.68,178.98,177.0,178.06,1067886.0,176.2669,177.5565,175.5923,176.6438,1067886.0
2024-10-23 10:00:00,178.1,178.34,176.38,177.93,670413.0,176.6835,176.9216,174.9772,176.5149,670413.0
2024-10-23 10:30:00,177.95,178.85,177.86,178.08,414690.0,176.5347,177.4276,176.4454,176.6637,414690.0
2024-10-23 11:00:00,178.04,178.42,176.64,176.7,438423.0,176.624,177.001,175.2351,175.2947,438423.0
2024-10-23 11:30:00,176.71,177.33,176.42,177.3,399670.0,175.3046,175.9197,175.0169,175.8899,399670.0
2024-10-23 12:00:00,177.26,177.26,175.25,175.33,591604.0,175.8502,175.8502,173.8562,173.9356,591604.0
2024-10-23 12:30:00,175.27,175.83,175.02,175.07,294082.0,173.876,174.4316,173.628,173.6776,294082.0
2024-10-23 13:00:00,175.02,175.03,173.75,174.1,637458.0,173.628,173.6379,172.3681,172.7153,637458.0
2024-10-23 13:30:00,174.06,174.07,172.85,172.95,630357.0,172.6757,172.6856,171.4753,171.5745,630357.0
2024-10-23 14:00:00,172.94,173.15,172.57,172.88,719652.0,171.5646,171.7729,171.1975,171.505,719652.0
2024-10-23 14:30:00,172.84,173.94,172.76,173.67,636575.0,171.4654,172.5566,171.386,172.2888,636575.0
2024-10-23 15:00:00,173.63,174.39,173.14,174.12,742465.0,172.2491,173.003,171.763,172.7352,742465.0
2024-10-23 15:30:00,174.13,174.19,173.42,173.42,1576694.0,172.7451,172.8046,172.0407,172.0407,1576694.0
2024-10-24 09:30:00,174.26,174.3,169.5,171.37,2666146.0,172.8741,172.9137,168.1519,170.0071,2666146.0
2024-10-24 10:00:00,171.41,172.35,170.58,170.69,1299902.0,170.0467,170.9793,169.2233,169.3325,1299902.0
2024-10-24 10:30:00,170.71,172.0,170.42,170.68,752210.0,169.3523,170.632,169.0646,169.3225,752210.0
2024-10-24 11:00:00,170.7,172.22,170.6,171.68,691739.0,169.3424,170.8503,169.2432,170.3146,691739.0
2024-10-24 11:30:00,171.64,171.91,170.57,171.33,608889.0,170.2749,170.5428,169.2134,169.9674,608889.0
2024-10-24 12:00:00,171.31,171.4,170.3,170.54,791698.0,169.9475,170.0368,168.9456,169.1837,791698.0
2024-10-24 12:30:00,170.54,171.46,170.51,170.84,522667.0,169.1837,170.0963,169.1539,169.4813,522667.0
2024-10-24 13:00:00,170.8,171.48,170.71,171.08,395136.0,169.4416,170.1162,169.3523,169.7194,395136.0
2024-10-24 13:30:00,171.1,171.14,170.62,170.86,476739.0,169.7392,169.7789,169.263,169.5011,476739.0
2024-10-24 14:00:00,170.88,171.45,170.65,171.06,353296.0,169.5209,170.0864,169.2928,169.6995,353296.0
2024-10-24 14:30:00,171.05,171.26,170.89,170.99,426688.0,169.6896,169.8979,169.5309,169.6301,426688.0
2024-10-24 15:00:00,170.99,171.69,170.8,171.47,660076.0,169.6301,170.3245,169.4416,170.1063,660076.0
2024-10-24 15:30:00,171.48,171.86,171.03,171.3,1970651.0,170.1162,170.4932,169.6698,169.9376,1970651.0
2024-10-25 09:30:00,173.99,175.07,173.38,174.97,1670653.0,172.6062,173.6776,172.0011,173.5784,1670653.0
2024-10-25 10:00:00,174.92,175.97,174.75,175.49,899008.0,173.5288,174.5705,173.3602,174.0943,899008.0
2024-10-25 10:30:00,175.45,175.9,174.84,175.85,587632.0,174.0546,174.501,173.4495,174.4514,587632.0
2024-10-25 11:00:00,175.84,176.73,175.75,176.0,774937.0,174.4415,175.3244,174.3522,174.6002,774937.0
2024-10-25 11:30:00,176.04,176.8,175.6,175.98,507511.0,174.6399,175.3939,174.2034,174.5804,507511.0
2024-10-25 12:00:00,175.96,176.27,175.88,176.23,286095.0,174.5605,174.8681,174.4812,174.8284,286095.0
2024-10-25 12:30:00,176.23,176.3,175.64,175.71,361416.0,174.8284,174.8978,174.2431,174.3125,361416.0
2024-10-25 13:00:00,175.69,175.8,174.7,174.78,384344.0,174.2927,174.4018,173.3106,173.3899,384344.0
2024-10-25 13:30:00,174.74,174.94,173.65,173.96,452590.0,173.3502,173.5487,172.2689,172.5765,452590.0
2024-10-25 14:00:00,173.95,174.32,173.21,174.16,334494.0,172.5665,172.9336,171.8324,172.7749,334494.0
2024-10-25 14:30:00,174.13,174.57,173.88,174.51,369544.0,172.7451,173.1816,172.4971,173.1221,369544.0
2024-10-25 15:00:00,174.5,174.5,173.5,173.74,444636.0,173.1122,173.1122,172.1201,172.3582,444636.0
2024-10-25 15:30:00,173.77,174.07,172.72,172.96,1555624.0,172.388,172.6856,171.3463,171.5844,1555624.0
2024-10-28 09:30:00,172.86,173.98,172.04,172.45,1400655.0,171.4852,172.5963,170.6717,171.0785,1400655.0
2024-10-28 10:00:00,172.43,173.32,172.34,172.81,611954.0,171.0586,171.9415,170.9693,171.4356,611954.0
2024-10-28 10:30:00,172.83,173.25,172.6,172.78,449173.0,171.4554,171.8721,171.2273,171.4058,449173.0
2024-10-28 11:00:00,172.78,173.02,172.31,172.99,300223.0,171.4058,171.6439,170.9396,171.6142,300223.0
2024-10-28 11:30:00,173.01,173.08,171.89,172.09,561229.0,171.634,171.7035,170.5229,170.7213,561229.0
2024-10-28 12:00:00,172.06,172.83,171.91,172.54,282550.0,170.6916,171.4554,170.5428,171.1677,282550.0
2024-10-28 12:30:00,172.54,172.57,171.85,171.88,374460.0,171.1677,171.1975,170.4832,170.513,374460.0
2024-10-28 13:00:00,171.89,171.99,171.34,171.59,371391.0,170.5229,170.6221,169.9773,170.2253,371391.0
2024-10-28 13:30:00,171.6,172.29,171.47,172.29,327973.0,170.2352,170.9197,170.1063,170.9197,327973.0
2024-10-28 14:00:00,172.28,172.43,172.03,172.04,298706.0,170.9098,171.0586,170.6618,170.6717,298706.0
2024-10-28 14:30:00,172.04,172.09,171.67,171.88,388656.0,170.6717,170.7213,170.3047,170.513,388656.0
2024-10-28 15:00:00,171.87,172.2,171.55,172.2,510080.0,170.5031,170.8305,170.1856,170.8305,510080.0
2024-10-28 15:30:00,172.2,172.7,171.75,172.04,1251488.0,170.8305,171.3265,170.384,170.6717,1251488.0
2024-10-29 09:30:00,172.44,173.15,171.21,172.98,1149631.0,171.0685,171.7729,169.8483,171.6042,1149631.0
2024-10-29 10:00:00,173.0,174.4,172.79,173.83,707298.0,171.6241,173.013,171.4158,172.4475,707298.0
2024-10-29 10:30:00,173.86,174.39,173.73,174.39,522844.0,172.4772,173.003,172.3483,173.003,522844.0
2024-10-29 11:00:00,174.4,174.87,174.04,174.29,418046.0,173.013,173.4792,172.6558,172.9038,418046.0
2024-10-29 11:30:00,174.31,174.71,173.81,174.68,326579.0,172.9237,173.3205,172.4276,173.2907,326579.0
2024-10-29 12:00:00,174.69,175.49,174.19,175.3,456469.0,173.3006,174.0943,172.8046,173.9058,456469.0
2024-10-29 12:30:00,175.3,178.86,174.7,177.37,2349310.0,173.9058,177.4375,173.3106,175.9593,2349310.0
2024-10-29 13:00:00,177.37,178.78,177.2,177.93,1342676.0,175.9593,177.3581,175.7907,176.5149,1342676.0
2024-10-29 13:30:00,177.97,178.47,177.81,178.09,676453.0,176.5546,177.0506,176.3958,176.6736,676453.0
2024-10-29 14:00:00,178.06,178.39,177.31,178.35,562704.0,176.6438,176.9712,175.8998,176.9315,562704.0
2024-10-29 14:30:00,178.35,178.95,178.28,178.53,755360.0,176.9315,177.5268,176.8621,177.1101,755360.0
2024-10-29 15:00:00,178.52,179.85,178.4,179.75,1002108.0,177.1002,178.4196,176.9811,178.3204,1002108.0
2024-10-29 15:30:00,179.75,180.23,178.85,179.29,2642910.0,178.3204,178.7966,177.4276,177.8641,2642910.0
2024-10-30 09:30:00,177.51,178.17,175.62,178.08,1755091.0,176.0982,176.753,174.2233,176.6637,1755091.0
2024-10-30 10:00:00,178.11,179.19,177.67,178.31,609522.0,176.6934,177.7649,176.2569,176.8919,609522.0
2024-10-30 10:30:00,178.31,179.06,177.76,178.24,484836.0,176.8919,177.6359,176.3462,176.8224,484836.0
2024-10-30 11:00:00,178.24,178.6,177.06,178.5,433388.0,176.8224,177.1795,175.6518,177.0803,433388.0
2024-10-30 11:30:00,178.48,178.5,177.52,177.89,289715.0,177.0605,177.0803,176.1081,176.4752,289715.0
2024-10-30 12:00:00,177.89,178.03,177.04,177.3,468123.0,176.4752,176.6141,175.632,175.8899,468123.0
2024-10-30 12:30:00,177.28,178.61,177.2,178.24,327211.0,175.87,177.1895,175.7907,176.8224,327211.0
2024-10-30 13:00:00,178.23,178.4,177.66,177.74,240741.0,176.8125,176.9811,176.247,176.3264,240741.0
2024-10-30 13:30:00,177.75,177.83,176.69,176.94,350573.0,176.3363,176.4157,175.2847,175.5328,350573.0
2024-10-30 14:00:00,176.94,177.2,176.59,176.6,458339.0,175.5328,175.7907,175.1855,175.1955,458339.0
2024-10-30 14:30:00,176.58,177.4,176.55,177.13,251287.0,175.1756,175.9891,175.1459,175.7212,251287.0
2024-10-30 15:00:00,177.11,177.26,176.15,176.17,465250.0,175.7014,175.8502,174.749,174.7689,465250.0
2024-10-30 15:30:00,176.15,177.14,176.11,176.64,1569545.0,174.749,175.7312,174.7094,175.2351,1569545.0
2024-10-31 09:30:00,174.45,174.45,167.64,168.52,2755656.0,173.0626,173.0626,166.3067,167.1797,2755656.0
2024-10-31 10:00:00,168.49,169.85,167.99,169.25,1325809.0,167.15,168.4991,166.6539,167.9039,1325809.0
2024-10-31 10:30:00,169.23,169.66,168.66,168.95,645173.0,167.8841,168.3107,167.3186,167.6063,645173.0
2024-10-31 11:00:00,168.97,169.42,168.52,169.3,711197.0,167.6261,168.0726,167.1797,167.9535,711197.0
2024-10-31 11:30:00,169.26,169.42,167.7,168.28,685385.0,167.9138,168.0726,166.3662,166.9416,685385.0
2024-10-31 12:00:00,168.28,168.54,167.38,168.46,846651.0,166.9416,167.1996,166.0488,167.1202,846651.0
2024-10-31 12:30:00,168.46,168.8,168.13,168.69,503348.0,167.1202,167.4575,166.7928,167.3484,503348.0
2024-10-31 13:00:00,168.67,169.28,168.51,168.7,390500.0,167.3285,167.9337,167.1698,167.3583,390500.0
2024-10-31 13:30:00,168.67,168.83,167.9,168.09,464912.0,167.3285,167.4873,166.5646,166.7531,464912.0
2024-10-31 14:00:00,168.1,168.33,167.67,168.21,470483.0,166.7631,166.9912,166.3365,166.8722,470483.0
2024-10-31 14:30:00,168.22,168.92,167.71,168.9,459971.0,166.8821,167.5765,166.3762,167.5567,459971.0
2024-10-31 15:00:00,168.91,169.75,168.73,169.37,679571.0,167.5666,168.3999,167.388,168.023,679571.0
2024-10-31 15:30:00,169.36,170.58,169.34,169.79,1700836.0,168.013,169.2233,167.9932,168.4396,1700836.0
2024-11-01 09:30:00,168.26,169.85,167.5,169.41,1984294.0,166.9218,168.4991,166.1678,168.0626,1984294.0
2024-11-01 10:00:00,169.46,171.09,168.83,171.07,916591.0,168.1122,169.7293,167.4873,169.7094,916591.0
2024-11-01 10:30:00,171.06,171.33,168.77,169.75,585656.0,169.6995,169.9674,167.4277,168.3999,585656.0
2024-11-01 11:00:00,169.74,171.28,169.68,171.26,579284.0,168.39,169.9178,168.3305,169.8979,579284.0
2024-11-01 11:30:00,171.26,171.28,170.12,170.56,405176.0,169.8979,169.9178,168.767,169.2035,405176.0
2024-11-01 12:00:00,170.58,171.16,170.27,170.3,372806.0,169.2233,169.7987,168.9158,168.9456,372806.0
2024-11-01 12:30:00,170.25,170.52,169.81,170.42,460832.0,168.896,169.1638,168.4595,169.0646,460832.0
2024-11-01 13:00:00,170.41,170.62,169.88,170.46,375032.0,169.0547,169.263,168.5289,169.1043,375032.0
2024-11-01 13:30:00,170.49,170.5,169.05,169.06,420181.0,169.1341,169.144,167.7055,167.7154,420181.0
2024-11-01 14:00:00,169.05,169.45,168.78,169.08,384382.0,167.7055,168.1023,167.4377,167.7353,384382.0
2024-11-01 14:30:00,169.07,169.2,168.55,168.78,445651.0,167.7253,167.8543,167.2095,167.4377,445651.0
2024-11-01 15:00:00,168.77,169.66,168.6,169.3,527594.0,167.4277,168.3107,167.2591,167.9535,527594.0
2024-11-01 15:30:00,169.31,169.45,168.58,168.89,1207206.0,167.9634,168.1023,167.2392,167.5468,1207206.0
2024-11-04 09:30:00,169.28,172.0,169.28,171.37,1247692.0,167.9337,170.632,167.9337,170.0071,1247692.0
2024-11-04 10:00:00,171.21,171.86,170.31,171.65,424100.0,169.8483,170.4932,168.9555,170.2848,424100.0
2024-11-04 10:30:00,171.68,172.07,171.04,171.17,451238.0,170.3146,170.7015,169.6797,169.8086,451238.0
2024-11-04 11:00:00,171.17,172.45,171.17,171.5,386068.0,169.8086,171.0785,169.8086,170.136,386068.0
2024-11-04 11:30:00,171.49,171.57,169.67,169.87,450555.0,170.1261,170.2055,168.3206,168.519,450555.0
2024-11-04 12:00:00,169.83,170.16,169.05,169.94,406941.0,168.4793,168.8067,167.7055,168.5884,406941.0
2024-11-04 12:30:00,169.95,170.43,169.82,169.85,227588.0,168.5983,169.0745,168.4694,168.4991,227588.0
2024-11-04 13:00:00,169.84,170.05,169.16,169.58,315178.0,168.4892,168.6975,167.8146,168.2313,315178.0
2024-11-04 13:30:00,169.55,170.13,169.44,169.91,254393.0,168.2015,168.7769,168.0924,168.5587,254393.0
2024-11-04 14:00:00,169.93,170.35,169.77,169.96,257960.0,168.5785,168.9952,168.4198,168.6083,257960.0
2024-11-04 14:30:00,169.89,170.39,169.79,170.0,262987.0,168.5388,169.0348,168.4396,168.6479,262987.0
2024-11-04 15:00:00,170.0,170.07,169.62,169.72,321063.0,168.6479,168.7174,168.271,168.3702,321063.0
2024-11-04 15:30:00,169.68,169.73,168.42,168.54,1397053.0,168.3305,168.3801,167.0805,167.1996,1397053.0
2024-11-05 09:30:00,170.05,173.75,170.05,173.64,975128.0,168.6975,172.3681,168.6975,172.259,975128.0
2024-11-05 10:00:00,173.7,174.36,172.34,172.44,665552.0,172.3185,172.9733,170.9693,171.0685,665552.0
2024-11-05 10:30:00,172.48,172.97,171.59,171.69,357471.0,171.1082,171.5943,170.2253,170.3245,357471.0
2024-11-05 11:00:00,171.69,172.52,171.34,172.15,282631.0,170.3245,171.1479,169.9773,170.7808,282631.0
2024-11-05 11:30:00,172.15,172.74,171.99,172.42,202567.0,170.7808,171.3662,170.6221,171.0487,202567.0
2024-11-05 12:00:00,172.43,173.14,172.28,172.46,286850.0,171.0586,171.763,170.9098,171.0884,286850.0
2024-11-05 12:30:00,172.44,172.9,172.08,172.13,180653.0,171.0685,171.5249,170.7114,170.761,180653.0
2024-11-05 13:00:00,172.18,172.74,172.12,172.4,172587.0,170.8106,171.3662,170.7511,171.0289,172587.0
2024-11-05 13:30:00,172.38,172.78,171.93,172.52,290884.0,171.009,171.4058,170.5626,171.1479,290884.0
2024-11-05 14:00:00,172.53,173.06,172.39,172.8,267106.0,171.1578,171.6836,171.0189,171.4257,267106.0
2024-11-05 14:30:00,172.84,173.23,172.65,172.97,329539.0,171.4654,171.8523,171.2769,171.5943,329539.0
2024-11-05 15:00:00,172.95,173.99,172.78,173.99,478887.0,171.5745,172.6062,171.4058,172.6062,478887.0
2024-11-05 15:30:00,173.99,174.4,173.74,173.88,1985367.0,172.6062,173.013,172.3582,172.4971,1985367.0
2024-11-06 09:30:00,179.3,180.13,177.3,178.06,2337089.0,177.874,178.6974,175.8899,176.6438,2337089.0
2024-11-06 10:00:00,178.11,179.17,176.64,179.03,749860.0,176.6934,177.745,175.2351,177.6061,749860.0
2024-11-06 10:30:00,178.97,179.63,176.26,176.72,814380.0,177.5466,178.2014,174.8582,175.3145,814380.0
2024-11-06 11:00:00,176.74,177.68,175.96,177.5,1098159.0,175.3343,176.2669,174.5605,176.0883,1098159.0
2024-11-06 11:30:00,177.54,177.75,176.69,176.78,462936.0,176.128,176.3363,175.2847,175.374,462936.0
2024-11-06 12:00:00,176.76,177.55,176.47,177.36,371823.0,175.3542,176.1379,175.0665,175.9494,371823.0
2024-11-06 12:30:00,177.36,178.04,176.85,177.69,372583.0,175.9494,176.624,175.4435,176.2768,372583.0
2024-11-06 13:00:00,177.7,178.08,177.1,177.93,383073.0,176.2867,176.6637,175.6915,176.5149,383073.0
2024-11-06 13:30:00,177.98,178.2,177.45,177.96,652579.0,176.5645,176.7827,176.0387,176.5446,652579.0
2024-11-06 14:00:00,177.96,179.19,177.94,179.17,581719.0,176.5446,177.7649,176.5248,177.745,581719.0
2024-11-06 14:30:00,179.18,179.48,178.94,179.46,456326.0,177.7549,178.0526,177.5168,178.0327,456326.0
2024-11-06 15:00:00,179.44,179.78,179.33,179.57,587462.0,178.0129,178.3502,177.9037,178.1418,587462.0
2024-11-06 15:30:00,179.61,180.21,179.09,179.47,2225930.0,178.1815,178.7767,177.6657,178.0426,2225930.0
2024-11-07 09:30:00,181.95,184.48,181.79,184.48,1536159.0,180.5029,183.0128,180.3442,183.0128,1536159.0
2024-11-07 10:00:00,184.46,184.72,183.78,184.43,875973.0,182.9929,183.2509,182.3184,182.9632,875973.0
2024-11-07 10:30:00,184.46,184.88,183.52,184.19,725660.0,182.9929,183.4096,182.0604,182.7251,725660.0
2024-11-07 11:00:00,184.21,184.36,183.12,184.18,961620.0,182.7449,182.8937,181.6636,182.7152,961620.0
2024-11-07 11:30:00,184.18,184.55,183.77,184.31,422428.0,182.7152,183.0822,182.3084,182.8441,422428.0
2024-11-07 12:00:00,184.3,184.31,183.16,183.81,645635.0,182.8342,182.8441,181.7033,182.3481,645635.0
2024-11-07 12:30:00,183.79,184.18,183.3,184.13,366254.0,182.3283,182.7152,181.8422,182.6656,366254.0
2024-11-07 13:00:00,184.14,184.24,183.56,183.91,321085.0,182.6755,182.7747,182.1001,182.4473,321085.0
2024-11-07 13:30:00,183.88,184.05,183.42,183.73,367945.0,182.4176,182.5862,181.9612,182.2687,367945.0
2024-11-07 14:00:00,183.7,183.88,183.14,183.5,654386.0,182.239,182.4176,181.6834,182.0406,654386.0
2024-11-07 14:30:00,183.49,183.77,182.94,183.69,619242.0,182.0307,182.3084,181.485,182.2291,619242.0
2024-11-07 15:00:00,183.65,183.97,183.27,183.61,669248.0,182.1894,182.5068,181.8124,182.1497,669248.0
2024-11-07 15:30:00,183.64,183.99,183.37,183.81,1627460.0,182.1795,182.5267,181.9116,182.3481,1627460.0
2024-11-08 09:30:00,182.88,185.05,182.88,183.58,1707617.0,181.4255,183.5783,181.4255,182.1199,1707617.0
2024-11-08 10:00:00,183.56,183.88,181.83,183.11,647656.0,182.1001,182.4176,180.3839,181.6537,647656.0
2024-11-08 10:30:00,183.15,184.54,183.07,184.53,476745.0,181.6934,183.0723,181.614,183.0624,476745.0
2024-11-08 11:00:00,184.53,184.53,183.22,183.63,343576.0,183.0624,183.0624,181.7628,182.1695,343576.0
2024-11-08 11:30:00,183.66,183.86,183.24,183.37,291736.0,182.1993,182.3977,181.7826,181.9116,291736.0
2024-11-08 12:00:00,183.31,183.33,182.63,183.1,340968.0,181.8521,181.8719,181.1775,181.6438,340968.0
2024-11-08 12:30:00,183.08,183.44,182.95,183.4,236749.0,181.6239,181.9811,181.495,181.9414,236749.0
2024-11-08 13:00:00,183.39,184.13,183.32,184.1,262007.0,181.9315,182.6656,181.862,182.6358,262007.0
2024-11-08 13:30:00,184.11,184.16,183.65,184.02,219834.0,182.6457,182.6953,182.1894,182.5564,219834.0
2024-11-08 14:00:00,183.95,184.62,183.76,184.62,324882.0,182.487,183.1517,182.2985,183.1517,324882.0
2024-11-08 14:30:00,184.58,184.58,183.58,183.61,308026.0,183.112,183.112,182.1199,182.1497,308026.0
2024-11-08 15:00:00,183.61,183.65,183.24,183.36,233834.0,182.1497,182.1894,181.7826,181.9017,233834.0
2024-11-08 15:30:00,183.34,183.75,182.92,183.74,870177.0,181.8819,182.2886,181.4652,182.2787,870177.0
2024-11-11 09:30:00,183.4,183.63,177.78,177.89,1582066.0,181.9414,182.1695,176.3661,176.4752,1582066.0
2024-11-11 10:00:00,177.9,179.0,177.33,178.59,755715.0,176.4851,177.5764,175.9197,177.1696,755715.0
2024-11-11 10:30:00,178.62,180.0,178.6,179.46,516191.0,177.1994,178.5684,177.1795,178.0327,516191.0
2024-11-11 11:00:00,179.45,179.62,178.52,178.56,473375.0,178.0228,178.1914,177.1002,177.1399,473375.0
2024-11-11 11:30:00,178.55,179.07,178.52,178.66,371064.0,177.1299,177.6458,177.1002,177.2391,371064.0
2024-11-11 12:00:00,178.66,178.71,177.72,177.94,350556.0,177.2391,177.2887,176.3065,176.5248,350556.0
2024-11-11 12:30:00,177.96,178.48,177.9,177.96,221842.0,176.5446,177.0605,176.4851,176.5446,221842.0
2024-11-11 13:00:00,177.93,177.93,176.82,177.36,369840.0,176.5149,176.5149,175.4137,175.9494,369840.0
2024-11-11 13:30:00,177.38,178.16,177.31,177.63,275446.0,175.9693,176.743,175.8998,176.2173,275446.0
2024-11-11 14:00:00,177.62,177.94,177.5,177.73,215992.0,176.2073,176.5248,176.0883,176.3165,215992.0
2024-11-11 14:30:00,177.74,178.51,177.64,178.48,287463.0,176.3264,177.0903,176.2272,177.0605,287463.0
2024-11-11 15:00:00,178.49,179.22,178.48,178.82,473291.0,177.0704,177.7946,177.0605,177.3978,473291.0
2024-11-11 15:30:00,178.81,179.14,178.36,178.92,1006535.0,177.3879,177.7153,176.9415,177.497,1006535.0
2024-11-12 09:30:00,178.84,179.56,177.3,177.86,963031.0,177.4176,178.1319,175.8899,176.4454,963031.0
2024-11-12 10:00:00,177.9,177.96,176.74,177.56,552698.0,176.4851,176.5446,175.3343,176.1478,552698.0
2024-11-12 10:30:00,177.59,177.67,176.15,176.2,569450.0,176.1776,176.2569,174.749,174.7986,569450.0
2024-11-12 11:00:00,176.21,176.53,175.59,176.14,483754.0,174.8086,175.126,174.1935,174.7391,483754.0
2024-11-12 11:30:00,176.15,176.46,175.53,175.56,593579.0,174.749,175.0566,174.134,174.1637,593579.0
2024-11-12 12:00:00,175.54,175.61,174.89,175.34,475677.0,174.1439,174.2133,173.4991,173.9455,475677.0
2024-11-12 12:30:00,175.32,175.56,173.61,173.64,514458.0,173.9256,174.1637,172.2292,172.259,514458.0
2024-11-12 13:00:00,173.6,174.41,173.2,174.28,808546.0,172.2193,173.0229,171.8225,172.8939,808546.0
2024-11-12 13:30:00,174.25,175.11,174.23,174.85,399999.0,172.8641,173.7173,172.8443,173.4594,399999.0
2024-11-12 14:00:00,174.83,175.31,174.79,174.94,445277.0,173.4395,173.9157,173.3999,173.5487,445277.0
2024-11-12 14:30:00,174.93,175.13,174.53,174.68,354550.0,173.5387,173.7371,173.1419,173.2907,354550.0
2024-11-12 15:00:00,174.67,175.41,174.63,175.38,370650.0,173.2808,174.0149,173.2411,173.9852,370650.0
2024-11-12 15:30:00,175.36,176.73,175.33,176.22,1661421.0,173.9653,175.3244,173.9356,174.8185,1661421.0
2024-11-13 09:30:00,174.71,175.49,173.42,174.74,997945.0,173.3205,174.0943,172.0407,173.3502,997945.0
2024-11-13 10:00:00,174.74,174.74,172.85,173.16,785722.0,173.3502,173.3502,171.4753,171.7828,785722.0
2024-11-13 10:30:00,173.2,173.86,172.82,173.42,462567.0,171.8225,172.4772,171.4455,172.0407,462567.0
2024-11-13 11:00:00,173.42,173.81,172.6,173.6,532214.0,172.0407,172.4276,171.2273,172.2193,532214.0
2024-11-13 11:30:00,173.6,173.82,172.71,173.06,432591.0,172.2193,172.4376,171.3364,171.6836,432591.0
2024-11-13 12:00:00,173.05,173.08,172.62,172.79,492958.0,171.6737,171.7035,171.2471,171.4158,492958.0
2024-11-13 12:30:00,172.77,173.95,172.65,173.84,452623.0,171.3959,172.5665,171.2769,172.4574,452623.0
2024-11-13 13:00:00,173.8,174.68,173.77,174.43,290780.0,172.4177,173.2907,172.388,173.0427,290780.0
2024-11-13 13:30:00,174.43,175.6,174.42,175.35,411343.0,173.0427,174.2034,173.0328,173.9554,411343.0
2024-11-13 14:00:00,175.37,175.37,174.67,174.76,270236.0,173.9752,173.9752,173.2808,173.3701,270236.0
2024-11-13 14:30:00,174.77,175.0,174.36,174.86,372074.0,173.38,173.6082,172.9733,173.4693,372074.0
2024-11-13 15:00:00,174.84,175.26,174.64,174.79,414894.0,173.4495,173.8661,173.251,173.3999,414894.0
2024-11-13 15:30:00,174.76,175.4,173.37,173.76,1620972.0,173.3701,174.005,171.9911,172.378,1620972.0
2024-11-14 09:30:00,174.77,175.57,172.27,173.19,1094256.0,173.38,174.1736,170.8999,171.8126,1094256.0
2024-11-14 10:00:00,173.21,173.6,172.66,173.31,590030.0,171.8324,172.2193,171.2868,171.9316,590030.0
2024-11-14 10:30:00,173.23,173.7,172.71,172.84,522659.0,171.8523,172.3185,171.3364,171.4654,522659.0
2024-11-14 11:00:00,172.79,173.22,172.51,172.55,403982.0,171.4158,171.8423,171.138,171.1777,403982.0
2024-11-14 11:30:00,172.53,172.89,172.46,172.55,386153.0,171.1578,171.515,171.0884,171.1777,386153.0
2024-11-14 12:00:00,172.54,172.57,171.16,171.27,549452.0,171.1677,171.1975,169.7987,169.9078,549452.0
2024-11-14 12:30:00,171.27,172.64,170.83,172.59,652194.0,169.9078,171.267,169.4713,171.2173,652194.0
2024-11-14 13:00:00,172.59,173.3,172.3,172.93,430718.0,171.2173,171.9217,170.9297,171.5546,430718.0
2024-11-14 13:30:00,172.93,172.97,171.97,171.97,321636.0,171.5546,171.5943,170.6023,170.6023,321636.0
2024-11-14 14:00:00,171.99,172.31,171.42,171.53,642731.0,170.6221,170.9396,170.0567,170.1658,642731.0
2024-11-14 14:30:00,171.51,171.7,171.08,171.18,596450.0,170.1459,170.3344,169.7194,169.8186,596450.0
2024-11-14 15:00:00,171.18,171.18,170.16,170.43,848468.0,169.8186,169.8186,168.8067,169.0745,848468.0
2024-11-14 15:30:00,170.43,170.54,169.87,170.41,1979600.0,169.0745,169.1837,168.519,169.0547,1979600.0
2024-11-15 09:30:00,168.47,169.14,166.94,168.4,2095371.0,167.1301,167.7948,165.6123,167.0607,2095371.0
2024-11-15 10:00:00,168.42,168.9,166.75,166.81,747206.0,167.0805,167.5567,165.4238,165.4833,747206.0
2024-11-15 10:30:00,166.82,167.21,166.13,166.43,752187.0,165.4932,165.8801,164.8087,165.1063,752187.0
2024-11-15 11:00:00,166.43,166.55,165.66,165.87,646621.0,165.1063,165.2254,164.3425,164.5508,646621.0
2024-11-15 11:30:00,165.88,166.01,164.38,164.55,798496.0,164.5607,164.6897,163.0726,163.2413,798496.0
2024-11-15 12:00:00,164.54,164.81,164.32,164.71,440087.0,163.2314,163.4992,163.0131,163.4,440087.0
2024-11-15 12:30:00,164.7,164.95,164.09,164.32,409096.0,163.3901,163.6381,162.785,163.0131,409096.0
2024-11-15 13:00:00,164.34,164.49,163.74,164.31,398778.0,163.033,163.1818,162.4377,163.0032,398778.0
2024-11-15 13:30:00,164.28,164.43,163.61,163.85,390260.0,162.9734,163.1222,162.3088,162.5469,390260.0
2024-11-15 14:00:00,163.85,164.23,163.55,163.59,321512.0,162.5469,162.9238,162.2492,162.2889,321512.0
2024-11-15 14:30:00,163.64,165.21,163.43,164.38,539186.0,162.3385,163.896,162.1302,163.0726,539186.0
2024-11-15 15:00:00,164.39,164.9,164.25,164.53,555350.0,163.0826,163.5885,162.9437,163.2215,555350.0
2024-11-15 15:30:00,164.55,165.09,164.03,164.8,1862228.0,163.2413,163.777,162.7254,163.4893,1862228.0
2024-11-18 09:30:00,165.66,166.13,162.22,163.01,1408159.0,164.3425,164.8087,160.9298,161.7135,1408159.0
2024-11-18 10:00:00,163.07,165.32,162.71,165.32,688679.0,161.7731,164.0052,161.4159,164.0052,688679.0
2024-11-18 10:30:00,165.31,166.11,165.12,165.32,585856.0,163.9952,164.7889,163.8068,164.0052,585856.0
2024-11-18 11:00:00,165.35,166.18,165.13,166.15,517613.0,164.0349,164.8583,163.8167,164.8286,517613.0
2024-11-18 11:30:00,166.15,166.35,164.96,165.19,566038.0,164.8286,165.027,163.648,163.8762,566038.0
2024-11-18 12:00:00,165.24,165.76,165.2,165.63,182965.0,163.9258,164.4417,163.8861,164.3127,182965.0
2024-11-18 12:30:00,165.63,166.04,165.4,165.93,297666.0,164.3127,164.7194,164.0845,164.6103,297666.0
2024-11-18 13:00:00,165.93,166.35,165.66,165.68,288871.0,164.6103,165.027,164.3425,164.3623,288871.0
2024-11-18 13:30:00,165.69,165.97,165.0,165.93,420808.0,164.3722,164.65,163.6877,164.6103,420808.0
2024-11-18 14:00:00,165.92,165.94,165.11,165.28,279554.0,164.6004,164.6202,163.7968,163.9655,279554.0
2024-11-18 14:30:00,165.28,165.74,165.19,165.67,222952.0,163.9655,164.4218,163.8762,164.3524,222952.0
2024-11-18 15:00:00,165.66,166.09,165.6,165.75,289049.0,164.3425,164.769,164.2829,164.4317,289049.0
2024-11-18 15:30:00,165.72,165.88,165.15,165.61,1223323.0,164.402,164.5607,163.8365,164.2929,1223323.0
2024-11-19 09:30:00,166.66,166.8,164.41,165.11,1177044.0,165.3345,165.4734,163.1024,163.7968,1177044.0
2024-11-19 10:00:00,165.07,165.37,164.31,165.34,638785.0,163.7572,164.0548,163.0032,164.025,638785.0
2024-11-19 10:30:00,165.35,165.47,164.83,164.91,598877.0,164.0349,164.154,163.5191,163.5984,598877.0
2024-11-19 11:00:00,164.91,165.35,164.66,165.16,566833.0,163.5984,164.0349,163.3504,163.8464,566833.0
2024-11-19 11:30:00,165.16,165.64,164.81,164.84,482224.0,163.8464,164.3226,163.4992,163.529,482224.0
2024-11-19 12:00:00,164.84,165.18,164.42,165.17,363661.0,163.529,163.8663,163.1123,163.8564,363661.0
2024-11-19 12:30:00,165.15,165.68,165.08,165.26,301166.0,163.8365,164.3623,163.7671,163.9456,301166.0
2024-11-19 13:00:00,165.26,165.29,164.8,165.06,323966.0,163.9456,163.9754,163.4893,163.7472,323966.0
2024-11-19 13:30:00,165.04,166.29,164.9,166.15,447915.0,163.7274,164.9675,163.5885,164.8286,447915.0
2024-11-19 14:00:00,166.14,166.39,165.67,165.7,381915.0,164.8186,165.0667,164.3524,164.3821,381915.0
2024-11-19 14:30:00,165.71,165.83,165.14,165.29,421009.0,164.3921,164.5111,163.8266,163.9754,421009.0
2024-11-19 15:00:00,165.29,165.6,165.15,165.3,360910.0,163.9754,164.2829,163.8365,163.9853,360910.0
2024-11-19 15:30:00,165.3,165.8,165.12,165.35,1349361.0,163.9853,164.4814,163.8068,164.0349,1349361.0
2024-11-20 09:30:00,165.54,165.54,163.12,163.34,961203.0,164.2234,164.2234,161.8227,162.0409,961203.0
2024-11-20 10:00:00,163.37,163.46,161.16,161.31,779950.0,162.0707,162.16,159.8783,160.0271,779950.0
2024-11-20 10:30:00,161.24,162.95,161.07,162.86,666077.0,159.9576,161.654,159.789,161.5647,666077.0
2024-11-20 11:00:00,162.84,163.23,161.5,161.62,685039.0,161.5449,161.9318,160.2156,160.3346,685039.0
2024-11-20 11:30:00,161.65,163.65,161.47,163.37,530569.0,160.3644,162.3485,160.1858,162.0707,530569.0
2024-11-20 12:00:00,163.36,163.51,161.58,162.23,709161.0,162.0608,162.2096,160.2949,160.9397,709161.0
2024-11-20 12:30:00,162.21,162.61,161.73,161.83,258287.0,160.9199,161.3167,160.4437,160.5429,258287.0
2024-11-20 13:00:00,161.88,162.25,161.57,161.82,313114.0,160.5925,160.9596,160.285,160.533,313114.0
2024-11-20 13:30:00,161.81,161.87,161.2,161.42,349142.0,160.5231,160.5826,159.9179,160.1362,349142.0
2024-11-20 14:00:00,161.4,161.5,160.86,160.93,415606.0,160.1163,160.2156,159.5806,159.6501,415606.0
2024-11-20 14:30:00,160.91,161.54,160.87,161.02,457231.0,159.6302,160.2552,159.5906,159.7394,457231.0
2024-11-20 15:00:00,161.02,161.77,160.86,161.72,446548.0,159.7394,160.4834,159.5806,160.4338,446548.0
2024-11-20 15:30:00,161.73,163.83,161.73,163.25,1656477.0,160.4437,162.527,160.4437,161.9516,1656477.0
2024-11-21 09:30:00,166.25,166.34,162.52,162.58,2826993.0,164.9278,165.0171,161.2274,161.287,2826993.0
2024-11-21 10:00:00,162.54,163.19,160.84,160.97,1275948.0,161.2473,161.8921,159.5608,159.6898,1275948.0
2024-11-21 10:30:00,160.92,163.85,160.6,163.63,771212.0,159.6402,162.5469,159.3227,162.3286,771212.0
2024-11-21 11:00:00,163.64,165.8,163.59,165.77,678046.0,162.3385,164.4814,162.2889,164.4516,678046.0
2024-11-21 11:30:00,165.76,165.99,164.16,164.33,505298.0,164.4417,164.6698,162.8544,163.023,505298.0
2024-11-21 12:00:00,164.34,165.31,164.21,165.09,617619.0,163.033,163.9952,162.904,163.777,617619.0
2024-11-21 12:30:00,165.14,165.92,164.78,164.92,423957.0,163.8266,164.6004,163.4695,163.6083,423957.0
2024-11-21 13:00:00,164.83,165.22,164.5,164.94,287106.0,163.5191,163.906,163.1917,163.6282,287106.0
2024-11-21 13:30:00,164.94,165.4,164.16,165.17,666360.0,163.6282,164.0845,162.8544,163.8564,666360.0
2024-11-21 14:00:00,165.24,165.54,164.47,165.02,402624.0,163.9258,164.2234,163.1619,163.7076,402624.0
2024-11-21 14:30:00,165.05,165.26,164.58,164.82,289848.0,163.7373,163.9456,163.2711,163.5091,289848.0
2024-11-21 15:00:00,164.81,165.3,164.56,164.68,391687.0,163.4992,163.9853,163.2512,163.3703,391687.0
2024-11-21 15:30:00,164.67,164.81,163.75,163.94,1487743.0,163.3603,163.4992,162.4477,162.6361,1487743.0
2024-11-22 09:30:00,164.3,164.89,162.91,164.89,1104492.0,162.9933,163.5786,161.6143,163.5786,1104492.0
2024-11-22 10:00:00,164.63,164.91,162.42,162.6,538095.0,163.3207,163.5984,161.1282,161.3068,538095.0
2024-11-22 10:30:00,162.64,164.1,162.56,163.8,465259.0,161.3465,162.7949,161.2671,162.4973,465259.0
2024-11-22 11:00:00,163.74,163.91,162.4,162.74,421876.0,162.4377,162.6064,161.1084,161.4457,421876.0
2024-11-22 11:30:00,162.76,163.84,162.6,163.44,477572.0,161.4655,162.5369,161.3068,162.1401,477572.0
2024-11-22 12:00:00,163.41,163.62,163.07,163.39,244912.0,162.1104,162.3187,161.7731,162.0905,244912.0
2024-11-22 12:30:00,163.37,163.73,162.85,163.55,330787.0,162.0707,162.4278,161.5548,162.2492,330787.0
2024-11-22 13:00:00,163.54,164.32,163.37,163.97,301827.0,162.2393,163.0131,162.0707,162.6659,301827.0
2024-11-22 13:30:00,163.95,164.45,163.72,164.23,263087.0,162.6461,163.1421,162.4179,162.9238,263087.0
2024-11-22 14:00:00,164.23,164.31,163.44,163.82,296626.0,162.9238,163.0032,162.1401,162.5171,296626.0
2024-11-22 14:30:00,163.8,164.29,163.67,164.26,333230.0,162.4973,162.9834,162.3683,162.9536,333230.0
2024-11-22 15:00:00,164.24,164.24,163.32,163.55,373638.0,162.9338,162.9338,162.0211,162.2492,373638.0
2024-11-22 15:30:00,163.53,164.46,163.45,164.14,850065.0,162.2294,163.152,162.15,162.8346,850065.0
2024-11-25 09:30:00,165.4,167.23,164.24,164.98,1438051.0,164.0845,165.9,162.9338,163.6679,1438051.0
2024-11-25 10:00:00,164.95,164.96,163.52,164.31,889099.0,163.6381,163.648,162.2195,163.0032,889099.0
2024-11-25 10:30:00,164.31,164.64,163.11,163.24,697526.0,163.0032,163.3306,161.8127,161.9417,697526.0
2024-11-25 11:00:00,163.28,165.54,163.21,165.39,481015.0,161.9814,164.2234,161.9119,164.0746,481015.0
2024-11-25 11:30:00,165.37,165.74,164.69,165.16,346510.0,164.0548,164.4218,163.3802,163.8464,346510.0
2024-11-25 12:00:00,165.16,165.4,164.09,164.52,387358.0,163.8464,164.0845,162.785,163.2115,387358.0
2024-11-25 12:30:00,164.48,165.03,164.15,164.55,320024.0,163.1718,163.7175,162.8445,163.2413,320024.0
2024-11-25 13:00:00,164.58,165.05,164.4,164.56,427144.0,163.2711,163.7373,163.0925,163.2512,427144.0
2024-11-25 13:30:00,164.58,164.77,163.65,163.67,693437.0,163.2711,163.4595,162.3485,162.3683,693437.0
2024-11-25 14:00:00,163.67,163.73,163.17,163.24,408968.0,162.3683,162.4278,161.8723,161.9417,408968.0
2024-11-25 14:30:00,163.23,163.73,162.95,163.44,483767.0,161.9318,162.4278,161.654,162.1401,483767.0
2024-11-25 15:00:00,163.44,163.47,162.89,163.11,494858.0,162.1401,162.1699,161.5945,161.8127,494858.0
2024-11-25 15:30:00,163.12,164.96,163.11,164.86,1962044.0,161.8227,163.648,161.8127,163.5488,1962044.0
2024-11-26 09:30:00,164.71,166.37,163.64,163.92,1978562.0,163.4,165.0468,162.3385,162.6163,1978562.0
2024-11-26 10:00:00,163.97,165.21,163.44,164.65,523660.0,162.6659,163.896,162.1401,163.3405,523660.0
2024-11-26 10:30:00,164.68,165.8,164.55,165.22,565022.0,163.3703,164.4814,163.2413,163.906,565022.0
2024-11-26 11:00:00,165.19,165.65,165.11,165.23,474525.0,163.8762,164.3325,163.7968,163.9159,474525.0
2024-11-26 11:30:00,165.19,165.3,163.74,164.41,419710.0,163.8762,163.9853,162.4377,163.1024,419710.0
2024-11-26 12:00:00,164.42,164.42,163.46,163.82,262200.0,163.1123,163.1123,162.16,162.5171,262200.0
2024-11-26 12:30:00,163.81,164.38,163.72,164.34,209553.0,162.5072,163.0726,162.4179,163.033,209553.0
2024-11-26 13:00:00,164.32,164.34,163.69,163.88,229707.0,163.0131,163.033,162.3881,162.5766,229707.0
2024-11-26 13:30:00,163.91,164.39,163.87,164.22,262902.0,162.6064,163.0826,162.5667,162.9139,262902.0
2024-11-26 14:00:00,164.2,164.32,162.75,162.92,435341.0,162.8941,163.0131,161.4556,161.6243,435341.0
2024-11-26 14:30:00,162.9,163.23,162.69,162.89,438086.0,161.6044,161.9318,161.3961,161.5945,438086.0
2024-11-26 15:00:00,162.89,163.48,162.78,163.48,389351.0,161.5945,162.1798,161.4854,162.1798,389351.0
2024-11-26 15:30:00,163.48,164.96,163.22,164.72,1456036.0,162.1798,163.648,161.9219,163.4099,1456036.0
2024-11-27 09:30:00,162.81,163.2,161.23,161.81,1113485.0,161.5151,161.902,159.9477,160.5231,1113485.0
2024-11-27 10:00:00,161.72,161.76,159.11,159.26,928546.0,160.4338,160.4735,157.8446,157.9934,928546.0
2024-11-27 10:30:00,159.29,159.36,158.26,158.7,974566.0,158.0231,158.0926,157.0013,157.4378,974566.0
2024-11-27 11:00:00,158.72,158.82,158.04,158.38,779204.0,157.4577,157.5569,156.7831,157.1204,779204.0
2024-11-27 11:30:00,158.37,158.74,157.79,157.82,708630.0,157.1104,157.4775,156.5351,156.5648,708630.0
2024-11-27 12:00:00,157.82,158.3,157.54,158.03,658548.0,156.5648,157.041,156.287,156.7731,658548.0
2024-11-27 12:30:00,158.03,158.38,157.66,158.3,477083.0,156.7731,157.1204,156.4061,157.041,477083.0
2024-11-27 13:00:00,158.29,159.14,158.21,158.56,513489.0,157.0311,157.8743,156.9517,157.2989,513489.0
2024-11-27 13:30:00,158.55,159.44,158.54,159.3,390451.0,157.289,158.1719,157.2791,158.033,390451.0
2024-11-27 14:00:00,159.29,159.55,158.94,159.02,481384.0,158.0231,158.2811,157.6759,157.7553,481384.0
2024-11-27 14:30:00,159.06,159.59,159.0,159.25,348688.0,157.795,158.3207,157.7354,157.9834,348688.0
2024-11-27 15:00:00,159.24,159.82,159.03,159.38,562692.0,157.9735,158.5489,157.7652,158.1124,562692.0
2024-11-27 15:30:00,159.37,159.8,158.84,159.72,1438222.0,158.1025,158.5291,157.5767,158.4497,1438222.0
2024-11-29 09:30:00,159.57,160.98,159.08,160.94,1289845.0,158.3009,159.6997,157.8148,159.66,1289845.0
2024-11-29 10:00:00,160.96,162.34,160.85,161.87,728492.0,159.6798,161.0489,159.5707,160.5826,728492.0
2024-11-29 10:30:00,161.84,162.25,161.46,161.81,488417.0,160.5528,160.9596,160.1759,160.5231,488417.0
2024-11-29 11:00:00,161.82,162.54,161.77,161.92,426029.0,160.533,161.2473,160.4834,160.6322,426029.0
2024-11-29 11:30:00,161.92,162.53,161.8,162.46,349417.0,160.6322,161.2374,160.5132,161.1679,349417.0
2024-11-29 12:00:00,162.43,162.43,161.76,161.84,429556.0,161.1382,161.1382,160.4735,160.5528,429556.0
2024-11-29 12:30:00,161.84,162.69,161.84,162.02,822708.0,160.5528,161.3961,160.5528,160.7314,822708.0
2024-12-02 09:30:00,163.03,167.2,162.75,166.12,2249654.0,161.7334,165.8702,161.4556,164.7988,2249654.0
2024-12-02 10:00:00,166.15,166.72,165.42,165.7,752017.0,164.8286,165.394,164.1044,164.3821,752017.0
2024-12-02 10:30:00,165.69,166.39,165.13,165.75,526466.0,164.3722,165.0667,163.8167,164.4317,526466.0
2024-12-02 11:00:00,165.75,166.67,165.73,166.29,470870.0,164.4317,165.3444,164.4119,164.9675,470870.0
2024-12-02 11:30:00,166.28,167.29,166.07,166.7,569834.0,164.9575,165.9595,164.7492,165.3742,569834.0
2024-12-02 12:00:00,166.67,168.38,166.64,167.87,672892.0,165.3444,167.0408,165.3147,166.5349,672892.0
2024-12-02 12:30:00,167.87,168.03,167.5,167.71,332699.0,166.5349,166.6936,166.1678,166.3762,332699.0
2024-12-02 13:00:00,167.68,167.85,166.86,167.2,389955.0,166.3464,166.515,165.5329,165.8702,389955.0
2024-12-02 13:30:00,167.17,167.36,166.65,166.81,270797.0,165.8405,166.0289,165.3246,165.4833,270797.0
2024-12-02 14:00:00,166.81,166.89,166.16,166.36,361349.0,165.4833,165.5627,164.8385,165.0369,361349.0
2024-12-02 14:30:00,166.36,166.83,166.36,166.75,351269.0,165.0369,165.5032,165.0369,165.4238,351269.0
2024-12-02 15:00:00,166.71,167.07,166.44,166.96,491765.0,165.3841,165.7413,165.1163,165.6321,491765.0
2024-12-02 15:30:00,166.96,167.49,166.38,166.49,1529962.0,165.6321,166.1579,165.0567,165.1659,1529962.0
2024-12-03 09:30:00,164.48,168.2,164.02,167.38,1266141.0,163.1718,166.8623,162.7155,166.0488,1266141.0
2024-12-03 10:00:00,167.32,167.89,166.87,167.54,732488.0,165.9893,166.5547,165.5428,166.2075,732488.0
2024-12-03 10:30:00,167.48,167.89,166.95,167.35,620291.0,166.148,166.5547,165.6222,166.019,620291.0
2024-12-03 11:00:00,167.35,167.74,167.0,167.38,425203.0,166.019,166.4059,165.6718,166.0488,425203.0
2024-12-03 11:30:00,167.36,167.47,166.46,166.86,492889.0,166.0289,166.1381,165.1361,165.5329,492889.0
2024-12-03 12:00:00,166.91,167.28,166.65,166.68,254422.0,165.5825,165.9496,165.3246,165.3544,254422.0
2024-12-03 12:30:00,166.67,167.18,166.41,167.0,282087.0,165.3444,165.8504,165.0865,165.6718,282087.0
2024-12-03 13:00:00,166.98,166.98,166.5,166.53,234774.0,165.652,165.652,165.1758,165.2055,234774.0
2024-12-03 13:30:00,166.5,167.12,166.45,166.92,212634.0,165.1758,165.7909,165.1262,165.5924,212634.0
2024-12-03 14:00:00,166.94,166.94,166.09,166.11,305942.0,165.6123,165.6123,164.769,164.7889,305942.0
2024-12-03 14:30:00,166.13,166.86,166.11,166.74,303668.0,164.8087,165.5329,164.7889,165.4139,303668.0
2024-12-03 15:00:00,166.73,167.68,166.72,167.16,413071.0,165.404,166.3464,165.394,165.8305,413071.0
2024-12-03 15:30:00,167.16,168.27,166.79,168.16,1016365.0,165.8305,166.9317,165.4635,166.8226,1016365.0
2024-12-04 09:30:00,173.44,175.39,170.94,171.09,3060479.0,172.0606,173.9951,169.5805,169.7293,3060479.0
2024-12-04 10:00:00,171.07,172.34,170.64,171.82,1144676.0,169.7094,170.9693,169.2829,170.4535,1144676.0
2024-12-04 10:30:00,171.84,171.88,169.93,170.0,1033373.0,170.4733,170.513,168.5785,168.6479,1033373.0
2024-12-04 11:00:00,170.0,170.65,169.11,169.65,959798.0,168.6479,169.2928,167.765,168.3007,959798.0
2024-12-04 11:30:00,169.65,169.65,168.69,169.27,827003.0,168.3007,168.3007,167.3484,167.9238,827003.0
2024-12-04 12:00:00,169.28,169.47,168.61,168.94,827107.0,167.9337,168.1222,167.269,167.5964,827107.0
2024-12-04 12:30:00,168.93,169.43,168.64,169.23,711275.0,167.5865,168.0825,167.2988,167.8841,711275.0
2024-12-04 13:00:00,169.21,170.16,169.15,169.5,806417.0,167.8642,168.8067,167.8047,168.1519,806417.0
2024-12-04 13:30:00,169.52,169.64,168.66,168.71,769168.0,168.1718,168.2908,167.3186,167.3682,769168.0
2024-12-04 14:00:00,168.69,169.4,168.56,169.13,1000545.0,167.3484,168.0527,167.2194,167.7849,1000545.0
2024-12-04 14:30:00,169.15,169.81,169.05,169.67,1878887.0,167.8047,168.4595,167.7055,168.3206,1878887.0
2024-12-04 15:00:00,169.67,169.76,168.78,168.93,739194.0,168.3206,168.4099,167.4377,167.5865,739194.0
2024-12-04 15:30:00,168.92,170.61,168.76,170.59,3153346.0,167.5765,169.2531,167.4178,169.2333,3153346.0
2024-12-05 09:30:00,170.76,171.34,169.3,169.81,1185931.0,169.4019,169.9773,167.9535,168.4595,1185931.0
2024-12-05 10:00:00,169.81,172.0,169.7,171.9,821820.0,168.4595,170.632,168.3503,170.5328,821820.0
2024-12-05 10:30:00,171.92,171.95,170.99,171.02,575167.0,170.5527,170.5824,169.6301,169.6598,575167.0
2024-12-05 11:00:00,171.03,172.4,170.96,171.99,503565.0,169.6698,171.0289,169.6003,170.6221,503565.0
2024-12-05 11:30:00,172.0,172.02,171.0,171.26,415734.0,170.632,170.6519,169.64,169.8979,415734.0
2024-12-05 12:00:00,171.28,171.75,171.11,171.5,375220.0,169.9178,170.384,169.7491,170.136,375220.0
2024-12-05 12:30:00,171.5,171.6,171.1,171.32,281575.0,170.136,170.2352,169.7392,169.9574,281575.0
2024-12-05 13:00:00,171.31,171.39,169.63,169.9,416989.0,169.9475,170.0269,168.2809,168.5487,416989.0
2024-12-05 13:30:00,169.87,170.1,169.66,169.82,318827.0,168.519,168.7472,168.3107,168.4694,318827.0
2024-12-05 14:00:00,169.79,169.88,169.37,169.58,357875.0,168.4396,168.5289,168.023,168.2313,357875.0
2024-12-05 14:30:00,169.58,169.77,169.42,169.74,286392.0,168.2313,168.4198,168.0726,168.39,286392.0
2024-12-05 15:00:00,169.71,169.71,169.2,169.33,356561.0,168.3603,168.3603,167.8543,167.9833,356561.0
2024-12-05 15:30:00,169.33,170.59,169.22,170.52,1911474.0,167.9833,169.2333,167.8742,169.1638,1911474.0
2024-12-06 09:30:00,170.1,173.6,169.33,172.97,1164686.0,168.7472,172.2193,167.9833,171.5943,1164686.0
2024-12-06 10:00:00,173.03,174.96,172.83,173.93,1091332.0,171.6538,173.5685,171.4554,172.5467,1091332.0
2024-12-06 10:30:00,173.89,174.81,173.51,174.67,572119.0,172.507,173.4197,172.13,173.2808,572119.0
2024-12-06 11:00:00,174.68,175.01,173.23,173.94,1079477.0,173.2907,173.6181,171.8523,172.5566,1079477.0
2024-12-06 11:30:00,173.98,175.83,173.88,175.43,1263994.0,172.5963,174.4316,172.4971,174.0348,1263994.0
2024-12-06 12:00:00,175.49,178.0,175.46,177.99,1131656.0,174.0943,176.5843,174.0645,176.5744,1131656.0
2024-12-06 12:30:00,177.99,178.68,176.78,178.2,1246378.0,176.5744,177.2589,175.374,176.7827,1246378.0
2024-12-06 13:00:00,178.15,180.25,178.0,180.22,1319186.0,176.7331,178.8164,176.5843,178.7867,1319186.0
2024-12-06 13:30:00,180.22,180.68,179.27,180.48,1118226.0,178.7867,179.243,177.8442,179.0446,1118226.0
2024-12-06 14:00:00,180.46,180.48,179.57,179.94,858239.0,179.0248,179.0446,178.1418,178.5089,858239.0
2024-12-06 14:30:00,179.94,180.39,179.61,179.63,752371.0,178.5089,178.9553,178.1815,178.2014,752371.0
2024-12-06 15:00:00,179.6,180.13,179.03,180.05,1208379.0,178.1716,178.6974,177.6061,178.618,1208379.0
2024-12-06 15:30:00,180.04,180.35,178.82,179.53,2217365.0,178.6081,178.9156,177.3978,178.1022,2217365.0
2024-12-09 09:30:00,178.95,179.74,177.28,179.09,2386373.0,177.5268,178.3105,175.87,177.6657,2386373.0
2024-12-09 10:00:00,179.04,180.8,178.68,179.06,1513989.0,177.6161,179.3621,177.2589,177.6359,1513989.0
2024-12-09 10:30:00,179.05,180.55,178.33,178.38,770356.0,177.626,179.114,176.9117,176.9613,770356.0
2024-12-09 11:00:00,178.39,178.68,176.08,178.02,837223.0,176.9712,177.2589,174.6796,176.6042,837223.0
2024-12-09 11:30:00,177.96,178.05,177.02,177.15,463679.0,176.5446,176.6339,175.6121,175.7411,463679.0
2024-12-09 12:00:00,177.1,177.26,176.35,176.56,424078.0,175.6915,175.8502,174.9474,175.1558,424078.0
2024-12-09 12:30:00,176.55,177.32,176.2,176.74,383222.0,175.1459,175.9097,174.7986,175.3343,383222.0
2024-12-09 13:00:00,176.74,177.41,176.42,177.22,377383.0,175.3343,175.999,175.0169,175.8105,377383.0
2024-12-09 13:30:00,177.22,177.3,176.66,176.67,307658.0,175.8105,175.8899,175.255,175.2649,307658.0
2024-12-09 14:00:00,176.67,176.98,176.36,176.69,400353.0,175.2649,175.5724,174.9574,175.2847,400353.0
2024-12-09 14:30:00,176.71,177.11,176.02,177.09,591970.0,175.3046,175.7014,174.6201,175.6816,591970.0
2024-12-09 15:00:00,177.08,177.35,176.73,176.97,395622.0,175.6716,175.9395,175.3244,175.5625,395622.0
2024-12-09 15:30:00,176.97,179.05,176.88,178.93,1633496.0,175.5625,177.626,175.4732,177.5069,1633496.0
2024-12-10 09:30:00,177.81,178.5,174.33,175.16,1968638.0,176.3958,177.0803,172.9435,173.7669,1968638.0
2024-12-10 10:00:00,175.2,176.2,174.74,174.93,931495.0,173.8066,174.7986,173.3502,173.5387,931495.0
2024-12-10 10:30:00,174.97,175.75,173.86,174.17,905136.0,173.5784,174.3522,172.4772,172.7848,905136.0
2024-12-10 11:00:00,174.17,174.23,172.12,172.25,928525.0,172.7848,172.8443,170.7511,170.8801,928525.0
2024-12-10 11:30:00,172.25,172.43,170.73,171.02,999913.0,170.8801,171.0586,169.3721,169.6598,999913.0
2024-12-10 12:00:00,171.04,171.35,169.73,170.72,878455.0,169.6797,169.9872,168.3801,169.3622,878455.0
2024-12-10 12:30:00,170.69,171.21,170.04,170.75,751884.0,169.3325,169.8483,168.6876,169.392,751884.0
2024-12-10 13:00:00,170.75,171.92,170.66,171.17,479617.0,169.392,170.5527,169.3027,169.8086,479617.0
2024-12-10 13:30:00,171.16,171.55,170.92,171.0,615602.0,169.7987,170.1856,169.5606,169.64,615602.0
2024-12-10 14:00:00,170.97,171.34,170.54,171.21,452501.0,169.6102,169.9773,169.1837,169.8483,452501.0
2024-12-10 14:30:00,171.21,171.49,170.81,171.22,424774.0,169.8483,170.1261,169.4515,169.8582,424774.0
2024-12-10 15:00:00,171.19,171.25,170.51,170.66,997020.0,169.8285,169.888,169.1539,169.3027,997020.0
2024-12-10 15:30:00,170.66,171.97,170.24,171.85,2215143.0,169.3027,170.6023,168.886,170.4832,2215143.0
2024-12-11 09:30:00,179.99,182.31,176.42,180.56,5148065.0,178.5585,180.86,175.0169,179.124,5148065.0
2024-12-11 10:00:00,180.57,180.98,178.67,179.36,1729916.0,179.1339,179.5406,177.249,177.9335,1729916.0
2024-12-11 10:30:00,179.37,180.09,177.94,179.35,1090932.0,177.9434,178.6577,176.5248,177.9236,1090932.0
2024-12-11 11:00:00,179.38,182.69,179.33,182.66,1673671.0,177.9533,181.237,177.9037,181.2073,1673671.0
2024-12-11 11:30:00,182.63,182.86,180.82,180.94,1176008.0,181.1775,181.4057,179.3819,179.5009,1176008.0
2024-12-11 12:00:00,181.0,181.36,180.57,181.15,545794.0,179.5605,179.9176,179.1339,179.7093,545794.0
2024-12-11 12:30:00,181.14,181.27,180.13,180.5,575699.0,179.6993,179.8283,178.6974,179.0644,575699.0
2024-12-11 13:00:00,180.49,181.7,180.31,181.3,637713.0,179.0545,180.2549,178.8759,179.8581,637713.0
2024-12-11 13:30:00,181.31,182.15,181.26,181.87,843836.0,179.868,180.7013,179.8184,180.4235,843836.0
2024-12-11 14:00:00,181.91,182.8,181.16,182.69,793334.0,180.4632,181.3461,179.7192,181.237,793334.0
2024-12-11 14:30:00,182.69,183.65,182.59,183.65,1064904.0,181.237,182.1894,181.1378,182.1894,1064904.0
2024-12-11 15:00:00,183.65,184.87,183.48,183.93,1982554.0,182.1894,183.3997,182.0207,182.4672,1982554.0
2024-12-11 15:30:00,183.92,184.44,182.25,183.14,2783823.0,182.4572,182.9731,180.8005,181.6834,2783823.0
2024-12-12 09:30:00,180.93,180.97,178.44,179.39,3323154.0,179.491,179.5307,177.0208,177.9633,3323154.0
2024-12-12 10:00:00,179.37,179.88,178.77,179.02,1519769.0,177.9434,178.4494,177.3482,177.5962,1519769.0
2024-12-12 10:30:00,178.98,179.07,177.73,178.0,1432775.0,177.5565,177.6458,176.3165,176.5843,1432775.0
2024-12-12 11:00:00,177.99,178.24,177.41,177.75,1520020.0,176.5744,176.8224,175.999,176.3363,1520020.0
2024-12-12 11:30:00,177.75,178.17,177.58,177.62,822262.0,176.3363,176.753,176.1677,176.2073,822262.0
2024-12-12 12:00:00,177.61,179.66,177.6,179.48,954805.0,176.1974,178.2311,176.1875,178.0526,954805.0
2024-12-12 12:30:00,179.48,179.65,178.73,179.57,593439.0,178.0526,178.2212,177.3085,178.1418,593439.0
2024-12-12 13:00:00,179.58,180.75,175.99,179.65,2325127.0,178.1518,179.3124,174.5903,178.2212,2325127.0
2024-12-12 13:30:00,179.65,180.33,179.17,179.97,693225.0,178.2212,178.8958,177.745,178.5387,693225.0
2024-12-12 14:00:00,179.98,180.91,179.76,180.47,841109.0,178.5486,179.4712,178.3303,179.0347,841109.0
2024-12-12 14:30:00,180.47,181.71,180.31,181.62,1161921.0,179.0347,180.2648,178.8759,180.1755,1161921.0
2024-12-12 15:00:00,181.59,181.6,180.33,180.35,1327868.0,180.1458,180.1557,178.8958,178.9156,1327868.0
2024-12-12 15:30:00,180.35,182.0,180.01,180.91,3588430.0,178.9156,180.5525,178.5783,179.4712,3588430.0
2024-12-13 09:30:00,214.07,221.21,211.11,218.81,21684412.0,212.3674,219.4507,209.431,217.0697,21684412.0
2024-12-13 10:00:00,218.83,221.65,217.66,219.33,7201927.0,217.0896,219.8872,215.9289,217.5856,7201927.0
2024-12-13 10:30:00,219.29,220.66,215.0,215.05,5828404.0,217.5459,218.905,213.2901,213.3397,5828404.0
2024-12-13 11:00:00,215.1,217.49,214.9,215.16,3479883.0,213.3893,215.7602,213.1908,213.4488,3479883.0
2024-12-13 11:30:00,215.15,216.75,212.81,213.81,3433442.0,213.4389,215.0261,211.1175,212.1095,3433442.0
2024-12-13 12:00:00,213.8,218.13,213.74,216.99,2921171.0,212.0996,216.3952,212.0401,215.2642,2921171.0
2024-12-13 12:30:00,216.99,218.54,215.39,216.6,2304020.0,215.2642,216.8019,213.6769,214.8773,2304020.0
2024-12-13 13:00:00,216.59,218.4,216.44,217.95,2139263.0,214.8674,216.663,214.7186,216.2166,2139263.0
2024-12-13 13:30:00,217.95,221.3,217.77,220.71,3608880.0,216.2166,219.5399,216.038,218.9546,3608880.0
2024-12-13 14:00:00,220.72,224.3,220.44,224.1,4516593.0,218.9646,222.5161,218.6868,222.3177,4516593.0
2024-12-13 14:30:00,224.1,226.3,223.75,225.26,5334111.0,222.3177,224.5002,221.9705,223.4685,5334111.0
2024-12-13 15:00:00,225.32,228.1,224.92,227.83,5808738.0,223.528,226.2859,223.1312,226.018,5808738.0
2024-12-13 15:30:00,227.79,228.7,222.78,224.95,8769761.0,225.9783,226.8811,221.0082,223.1609,8769761.0
2024-12-16 09:30:00,231.79,245.69,230.85,245.44,14595609.0,229.9465,243.736,229.014,243.488,14595609.0
2024-12-16 10:00:00,245.45,247.32,241.61,242.36,8720458.0,243.4979,245.353,239.6884,240.4325,8720458.0
2024-12-16 10:30:00,242.36,242.97,237.1,237.92,5720395.0,240.4325,241.0376,235.2143,236.0278,5720395.0
2024-12-16 11:00:00,237.88,241.79,237.82,240.27,3661781.0,235.9881,239.867,235.9286,238.3591,3661781.0
2024-12-16 11:30:00,240.35,242.98,239.95,242.87,2921839.0,238.4384,241.0475,238.0416,240.9384,2921839.0
2024-12-16 12:00:00,242.89,243.06,240.11,242.37,2227467.0,240.9582,241.1269,238.2003,240.4424,2227467.0
2024-12-16 12:30:00,242.3,245.45,241.83,243.08,2982893.0,240.3729,243.4979,239.9067,241.1467,2982893.0
2024-12-16 13:00:00,243.09,247.63,243.04,247.15,3221195.0,241.1566,245.6605,241.107,245.1844,3221195.0
2024-12-16 13:30:00,247.05,250.0,246.88,247.54,4560169.0,245.0851,248.0117,244.9165,245.5713,4560169.0
2024-12-16 14:00:00,247.54,251.88,246.89,250.89,4062536.0,245.5713,249.8767,244.9264,248.8946,4062536.0
2024-12-16 14:30:00,250.83,251.25,248.2,248.38,3877434.0,248.8351,249.2517,246.226,246.4046,3877434.0
2024-12-16 15:00:00,248.44,251.27,248.01,249.04,3989347.0,246.4641,249.2716,246.0375,247.0593,3989347.0
2024-12-16 15:30:00,249.03,250.53,247.8,250.0,6995740.0,247.0494,248.5375,245.8292,248.0117,6995740.0
2024-12-17 09:30:00,240.65,242.47,235.6,237.04,11071875.0,238.7361,240.5416,233.7262,235.1548,11071875.0
2024-12-17 10:00:00,237.11,237.58,233.8,233.82,4504644.0,235.2242,235.6905,231.9405,231.9604,4504644.0
2024-12-17 10:30:00,233.85,237.65,233.85,235.94,3559048.0,231.9901,235.7599,231.9901,234.0635,3559048.0
2024-12-17 11:00:00,235.85,239.6,234.64,239.59,3306203.0,233.9742,237.6944,232.7738,237.6845,3306203.0
2024-12-17 11:30:00,239.59,241.35,238.05,239.05,3371499.0,237.6845,239.4305,236.1567,237.1488,3371499.0
2024-12-17 12:00:00,239.05,239.79,237.3,238.59,1595763.0,237.1488,237.8829,235.4127,236.6924,1595763.0
2024-12-17 12:30:00,238.6,238.68,236.55,236.69,1692856.0,236.7024,236.7817,234.6687,234.8075,1692856.0
2024-12-17 13:00:00,236.66,238.49,236.35,237.24,1675595.0,234.7778,236.5932,234.4702,235.3532,1675595.0
2024-12-17 13:30:00,237.28,238.25,236.66,236.85,1501761.0,235.3929,236.3551,234.7778,234.9663,1501761.0
2024-12-17 14:00:00,236.83,237.26,234.65,234.99,2208610.0,234.9464,235.373,232.7838,233.1211,2208610.0
2024-12-17 14:30:00,235.0,237.59,233.96,236.71,2691143.0,233.131,235.7004,232.0993,234.8274,2691143.0
2024-12-17 15:00:00,236.75,238.63,236.02,238.48,2099313.0,234.8671,236.7321,234.1429,236.5833,2099313.0
2024-12-17 15:30:00,238.5,240.8,237.16,240.05,4591783.0,236.6031,238.8849,235.2738,238.1408,4591783.0
2024-12-18 09:30:00,239.61,239.85,233.1,238.75,3756684.0,237.7043,237.9424,231.2461,236.8512,3756684.0
2024-12-18 10:00:00,238.65,239.06,234.81,235.25,2056002.0,236.752,237.1587,232.9425,233.379,2056002.0
2024-12-18 10:30:00,235.24,235.77,233.65,233.82,1720959.0,233.3691,233.8949,231.7917,231.9604,1720959.0
2024-12-18 11:00:00,233.83,235.07,231.85,232.84,1943980.0,231.9703,233.2004,230.006,230.9882,1943980.0
2024-12-18 11:30:00,232.94,234.04,231.11,231.14,1443439.0,231.0874,232.1786,229.2719,229.3017,1443439.0
2024-12-18 12:00:00,231.14,232.95,230.86,232.25,1413710.0,229.3017,231.0973,229.0239,230.4029,1413710.0
2024-12-18 12:30:00,232.24,232.77,231.4,231.96,1031144.0,230.3929,230.9187,229.5596,230.1152,1031144.0
2024-12-18 13:00:00,231.96,233.15,231.51,231.95,793604.0,230.1152,231.2957,229.6687,230.1052,793604.0
2024-12-18 13:30:00,231.95,232.46,231.22,231.55,966790.0,230.1052,230.6112,229.381,229.7084,966790.0
2024-12-18 14:00:00,231.55,231.56,228.1,228.69,2918948.0,229.7084,229.7183,226.2859,226.8712,2918948.0
2024-12-18 14:30:00,228.69,229.42,226.26,226.83,2019313.0,226.8712,227.5954,224.4605,225.026,2019313.0
2024-12-18 15:00:00,226.91,227.42,223.16,223.54,2682908.0,225.1053,225.6113,221.3852,221.7621,2682908.0
2024-12-18 15:30:00,223.6,225.77,219.22,223.14,7169933.0,221.8217,223.9744,217.4765,221.3653,7169933.0
2024-12-19 09:30:00,228.01,228.05,223.1,225.38,4553199.0,226.1966,226.2363,221.3256,223.5875,4553199.0
2024-12-19 10:00:00,225.48,226.46,221.63,221.76,2527539.0,223.6867,224.6589,219.8673,219.9963,2527539.0
2024-12-19 10:30:00,221.75,222.99,220.61,221.99,2316253.0,219.9864,221.2165,218.8554,220.2245,2316253.0
2024-12-19 11:00:00,221.89,223.1,220.2,222.33,1328651.0,220.1253,221.3256,218.4487,220.5618,1328651.0
2024-12-19 11:30:00,222.2,222.64,220.01,220.24,1278882.0,220.4328,220.8693,218.2602,218.4884,1278882.0
2024-12-19 12:00:00,220.22,220.27,217.87,218.7,1509303.0,218.4685,218.5181,216.1372,216.9606,1509303.0
2024-12-19 12:30:00,218.68,220.62,217.76,220.53,1117153.0,216.9408,218.8654,216.0281,218.7761,1117153.0
2024-12-19 13:00:00,220.53,221.93,219.33,221.58,1065513.0,218.7761,220.1649,217.5856,219.8177,1065513.0
2024-12-19 13:30:00,221.56,222.24,220.69,222.07,783336.0,219.7979,220.4725,218.9348,220.3038,783336.0
2024-12-19 14:00:00,222.02,222.13,219.08,219.17,852720.0,220.2542,220.3633,217.3376,217.4269,852720.0
2024-12-19 14:30:00,219.13,220.02,218.57,219.43,981827.0,217.3872,218.2701,216.8317,217.6848,981827.0
2024-12-19 15:00:00,219.42,221.51,219.42,219.65,1069553.0,217.6749,219.7483,217.6749,217.9031,1069553.0
2024-12-19 15:30:00,219.67,220.65,217.58,218.32,2641310.0,217.9229,218.8951,215.8495,216.5836,2641310.0
2024-12-20 09:30:00,220.36,225.51,218.91,223.7,9790119.0,218.6074,223.7165,217.169,221.9209,9790119.0
2024-12-20 10:00:00,223.78,225.5,221.67,224.64,2061944.0,222.0002,223.7065,219.907,222.8534,2061944.0
2024-12-20 10:30:00,224.63,228.58,224.55,227.23,2259186.0,222.8435,226.762,222.7641,225.4228,2259186.0
2024-12-20 11:00:00,227.2,229.19,225.91,227.19,2063986.0,225.393,227.3672,224.1133,225.3831,2063986.0
2024-12-20 11:30:00,227.16,228.88,227.12,228.59,1254512.0,225.3533,227.0597,225.3137,226.772,1254512.0
2024-12-20 12:00:00,228.67,230.29,228.14,229.64,1609235.0,226.8513,228.4584,226.3255,227.8136,1609235.0
2024-12-20 12:30:00,229.61,229.65,227.92,228.4,1181664.0,227.7839,227.8235,226.1073,226.5835,1181664.0
2024-12-20 13:00:00,228.37,228.95,226.32,226.71,1230466.0,226.5537,227.1291,224.52,224.9069,1230466.0
2024-12-20 13:30:00,226.67,228.24,225.77,226.12,1343252.0,224.8672,226.4248,223.9744,224.3216,1343252.0
2024-12-20 14:00:00,226.12,228.32,225.99,227.91,1303696.0,224.3216,226.5041,224.1926,226.0974,1303696.0
2024-12-20 14:30:00,227.87,229.08,227.74,228.19,1274531.0,226.0577,227.2581,225.9287,226.3751,1274531.0
2024-12-20 15:00:00,228.19,228.95,226.73,227.13,1348694.0,226.3751,227.1291,224.9268,225.3236,1348694.0
2024-12-20 15:30:00,227.16,227.33,219.14,220.81,8229005.0,225.3533,225.522,217.3971,219.0538,8229005.0
2024-12-23 09:30:00,226.44,232.05,225.13,231.51,5647989.0,225.2095,230.789,223.9066,230.2519,5647989.0
2024-12-23 10:00:00,231.49,231.87,227.45,228.12,2398509.0,230.232,230.61,226.214,226.8804,2398509.0
2024-12-23 10:30:00,228.05,229.39,226.95,229.2,1545713.0,226.8107,228.1435,225.7167,227.9545,1545713.0
2024-12-23 11:00:00,229.14,230.23,228.12,230.11,1474298.0,227.8948,228.9789,226.8804,228.8595,1474298.0
2024-12-23 11:30:00,230.11,232.47,229.97,232.09,2011094.0,228.8595,231.2067,228.7203,230.8288,2011094.0
2024-12-23 12:00:00,232.09,232.9,230.52,231.05,1467918.0,230.8288,231.6344,229.2673,229.7944,1467918.0
2024-12-23 12:30:00,231.05,232.05,230.86,231.39,940791.0,229.7944,230.789,229.6055,230.1326,940791.0
2024-12-23 13:00:00,231.4,232.94,231.17,232.16,1048171.0,230.1425,231.6742,229.9138,230.8984,1048171.0
2024-12-23 13:30:00,232.14,233.4,231.96,233.04,1238698.0,230.8785,232.1317,230.6995,231.7736,1238698.0
2024-12-23 14:00:00,233.0,233.33,231.96,232.97,991009.0,231.7338,232.062,230.6995,231.704,991009.0
2024-12-23 14:30:00,232.97,233.09,230.52,230.66,1104739.0,231.704,231.8233,229.2673,229.4066,1104739.0
2024-12-23 15:00:00,230.61,232.25,229.88,232.05,1323235.0,229.3568,230.9879,228.6308,230.789,1323235.0
2024-12-23 15:30:00,232.1,232.9,231.82,232.52,2259747.0,230.8387,231.6344,230.5602,231.2564,2259747.0
2024-12-24 09:30:00,240.01,240.23,234.8,236.19,5051848.0,238.7057,238.9245,233.5241,234.9065,5051848.0
2024-12-24 10:00:00,236.22,238.44,235.97,237.16,2000241.0,234.9363,237.1443,234.6877,235.8712,2000241.0
2024-12-24 10:30:00,237.16,238.47,236.58,238.16,1447048.0,235.8712,237.1741,235.2944,236.8658,1447048.0
2024-12-24 11:00:00,238.11,239.85,238.04,239.12,1496968.0,236.8161,238.5466,236.7464,237.8206,1496968.0
2024-12-24 11:30:00,239.12,239.75,237.77,238.61,1374903.0,237.8206,238.4472,236.4779,237.3134,1374903.0
2024-12-24 12:00:00,238.64,239.65,238.5,239.47,945296.0,237.3432,238.3477,237.2039,238.1687,945296.0
2024-12-24 12:30:00,239.44,239.75,237.07,239.7,2208065.0,238.1388,238.4472,235.7817,238.3974,2208065.0
2024-12-26 09:30:00,239.66,240.4,237.6,240.24,2351463.0,238.3576,239.0936,236.3088,238.9345,2351463.0
2024-12-26 10:00:00,240.24,242.48,238.77,242.14,2203292.0,238.9345,241.1623,237.4725,240.8242,2203292.0
2024-12-26 10:30:00,242.14,244.26,242.0,244.25,2251780.0,240.8242,242.9326,240.6849,242.9227,2251780.0
2024-12-26 11:00:00,244.23,245.07,243.19,244.28,1856793.0,242.9028,243.7382,241.8685,242.9525,1856793.0
2024-12-26 11:30:00,244.3,247.09,244.16,246.84,1477303.0,242.9724,245.7473,242.8332,245.4986,1477303.0
2024-12-26 12:00:00,246.85,247.28,245.5,246.24,1406962.0,245.5086,245.9362,244.1659,244.9019,1406962.0
2024-12-26 12:30:00,246.23,246.64,245.02,245.46,1435673.0,244.8919,245.2997,243.6885,244.1261,1435673.0
2024-12-26 13:00:00,245.44,245.93,244.14,245.74,1157772.0,244.1062,244.5936,242.8133,244.4046,1157772.0
2024-12-26 13:30:00,245.76,246.0,245.1,245.53,731477.0,244.4245,244.6632,243.7681,244.1957,731477.0
2024-12-26 14:00:00,245.56,245.93,245.04,245.15,713751.0,244.2256,244.5936,243.7084,243.8178,713751.0
2024-12-26 14:30:00,245.19,245.78,244.93,245.68,595942.0,243.8576,244.4444,243.599,244.3449,595942.0
2024-12-26 15:00:00,245.68,246.18,245.12,246.04,773490.0,244.3449,244.8422,243.788,244.703,773490.0
2024-12-26 15:30:00,246.02,246.17,244.83,245.24,1446143.0,244.6831,244.8323,243.4996,243.9073,1446143.0
2024-12-27 09:30:00,244.7,245.78,237.47,238.56,3304959.0,243.3703,244.4444,236.1795,237.2636,3304959.0
2024-12-27 10:00:00,238.56,239.4,236.37,238.21,2443755.0,237.2636,238.0991,235.0855,236.9155,2443755.0
2024-12-27 10:30:00,238.2,239.08,236.36,238.49,1434287.0,236.9056,237.7808,235.0756,237.194,1434287.0
2024-12-27 11:00:00,238.43,240.06,237.7,239.97,1223942.0,237.1343,238.7555,236.4083,238.666,1223942.0
2024-12-27 11:30:00,240.03,240.04,238.3,239.66,825870.0,238.7256,238.7356,237.005,238.3576,825870.0
2024-12-27 12:00:00,239.62,240.0,238.62,239.84,693190.0,238.3179,238.6958,237.3233,238.5367,693190.0
2024-12-27 12:30:00,239.8,240.8,239.16,240.67,796484.0,238.4969,239.4915,237.8604,239.3622,796484.0
2024-12-27 13:00:00,240.67,240.99,239.77,240.14,559844.0,239.3622,239.6804,238.467,238.835,559844.0
2024-12-27 13:30:00,240.12,241.66,239.94,241.38,675206.0,238.8151,240.3468,238.6361,240.0683,675206.0
2024-12-27 14:00:00,241.39,241.66,240.2,240.9,666575.0,240.0782,240.3468,238.8947,239.5909,666575.0
2024-12-27 14:30:00,240.89,241.85,240.77,241.58,750338.0,239.581,240.5357,239.4616,240.2672,750338.0
2024-12-27 15:00:00,241.48,241.81,240.53,241.07,621609.0,240.1678,240.496,239.2229,239.76,621609.0
2024-12-27 15:30:00,241.09,242.06,240.03,241.9,2075014.0,239.7799,240.7446,238.7256,240.5855,2075014.0
2024-12-30 09:30:00,234.47,235.25,231.62,232.48,3613422.0,233.1958,233.9716,230.3613,231.2167,3613422.0
2024-12-30 10:00:00,232.48,234.77,231.76,233.18,1510435.0,231.2167,233.4942,230.5006,231.9129,1510435.0
2024-12-30 10:30:00,233.2,235.33,233.05,234.87,1054944.0,231.9328,234.0512,231.7836,233.5937,1054944.0
2024-12-30 11:00:00,234.85,235.65,233.95,235.39,1061908.0,233.5738,234.3694,232.6787,234.1108,1061908.0
2024-12-30 11:30:00,235.34,236.14,234.95,235.89,895185.0,234.0611,234.8568,233.6732,234.6081,895185.0
2024-12-30 12:00:00,235.86,238.17,235.6,238.1,952566.0,234.5783,236.8757,234.3197,236.8061,952566.0
2024-12-30 12:30:00,238.11,238.77,237.26,237.96,793536.0,236.8161,237.4725,235.9707,236.6669,793536.0
2024-12-30 13:00:00,237.92,238.37,236.65,237.39,628465.0,236.6271,237.0747,235.364,236.1,628465.0
2024-12-30 13:30:00,237.37,238.01,236.6,237.68,547281.0,236.0801,236.7166,235.3143,236.3884,547281.0
2024-12-30 14:00:00,237.73,237.93,236.72,237.06,621965.0,236.4381,236.637,235.4336,235.7718,621965.0
2024-12-30 14:30:00,237.06,237.7,236.66,236.98,409681.0,235.7718,236.4083,235.3739,235.6922,409681.0
2024-12-30 15:00:00,236.98,237.07,235.5,235.54,593148.0,235.6922,235.7817,234.2203,234.26,593148.0
2024-12-30 15:30:00,235.55,236.44,234.97,235.25,1629150.0,234.27,235.1551,233.6931,233.9716,1629150.0
2024-12-31 09:30:00,235.88,237.46,233.41,235.13,1636217.0,234.5982,236.1696,232.1416,233.8523,1636217.0
2024-12-31 10:00:00,235.04,235.95,233.35,235.03,1007144.0,233.7628,234.6678,232.0819,233.7528,1007144.0
2024-12-31 10:30:00,234.89,236.34,234.75,235.4,593104.0,233.6136,235.0557,233.4743,234.1208,593104.0
2024-12-31 11:00:00,235.4,235.46,233.6,234.56,659155.0,234.1208,234.1805,232.3306,233.2854,659155.0
2024-12-31 11:30:00,234.51,236.63,234.41,235.59,690583.0,233.2356,235.3441,233.1362,234.3098,690583.0
2024-12-31 12:00:00,235.6,236.11,233.82,233.97,561854.0,234.3197,234.8269,232.5494,232.6986,561854.0
2024-12-31 12:30:00,233.94,234.97,232.8,234.95,685555.0,232.6687,233.6931,231.5349,233.6732,685555.0
2024-12-31 13:00:00,234.87,235.33,233.14,233.39,429490.0,233.5937,234.0512,231.8731,232.1217,429490.0
2024-12-31 13:30:00,233.43,233.96,232.72,233.06,351243.0,232.1615,232.6886,231.4554,231.7935,351243.0
2024-12-31 14:00:00,233.04,233.86,232.38,232.42,418406.0,231.7736,232.5892,231.1172,231.157,418406.0
2024-12-31 14:30:00,232.47,233.73,232.3,233.55,402701.0,231.2067,232.4599,231.0376,232.2808,402701.0
2024-12-31 15:00:00,233.54,234.32,232.75,234.3,411636.0,232.2709,233.0467,231.4852,233.0268,411636.0
2024-12-31 15:30:00,234.25,234.41,231.31,231.78,1929772.0,232.977,233.1362,230.053,230.5205,1929772.0
2025-01-02 09:30:00,236.16,238.26,232.33,236.83,3657496.0,234.8767,236.9653,231.0675,235.543,3657496.0
2025-01-02 10:00:00,236.83,239.5,235.1,236.0,2222522.0,235.543,238.1985,233.8224,234.7175,2222522.0
2025-01-02 10:30:00,235.93,237.18,234.53,236.4,1088454.0,234.6479,235.8911,233.2555,235.1154,1088454.0
2025-01-02 11:00:00,236.34,236.41,233.88,235.56,1478630.0,235.0557,235.1253,232.6091,234.2799,1478630.0
2025-01-02 11:30:00,235.54,238.04,235.11,237.28,1343081.0,234.26,236.7464,233.8324,235.9906,1343081.0
2025-01-02 12:00:00,237.29,237.88,233.82,233.97,882304.0,236.0005,236.5873,232.5494,232.6986,882304.0
2025-01-02 12:30:00,233.84,234.0,230.24,232.06,1614933.0,232.5693,232.7284,228.9888,230.7989,1614933.0
2025-01-02 13:00:00,232.08,232.21,230.3,231.2,846397.0,230.8188,230.9481,229.0485,229.9436,846397.0
2025-01-02 13:30:00,231.19,231.71,230.28,231.39,838936.0,229.9337,230.4508,229.0286,230.1326,838936.0
2025-01-02 14:00:00,231.31,232.72,230.91,232.55,847499.0,230.053,231.4554,229.6552,231.2863,847499.0
2025-01-02 14:30:00,232.55,233.23,231.86,232.13,731329.0,231.2863,231.9626,230.6,230.8686,731329.0
2025-01-02 15:00:00,232.08,233.47,231.75,232.77,979891.0,230.8188,232.2013,230.4906,231.5051,979891.0
2025-01-02 15:30:00,232.81,233.49,231.36,231.91,1750165.0,231.5449,232.2212,230.1027,230.6498,1750165.0
2025-01-03 09:30:00,233.59,236.49,232.49,234.63,2553769.0,232.3206,235.2049,231.2266,233.355,2553769.0
2025-01-03 10:00:00,234.59,235.05,229.0,230.38,2297563.0,233.3152,233.7727,227.7556,229.1281,2297563.0
2025-01-03 10:30:00,230.42,232.24,229.84,232.09,1198701.0,229.1679,230.978,228.591,230.8288,1198701.0
2025-01-03 11:00:00,232.09,233.06,231.31,233.02,960546.0,230.8288,231.7935,230.053,231.7537,960546.0
2025-01-03 11:30:00,233.06,234.0,232.7,233.16,931364.0,231.7935,232.7284,231.4355,231.893,931364.0
2025-01-03 12:00:00,233.15,233.56,232.6,232.94,582636.0,231.883,232.2908,231.336,231.6742,582636.0
2025-01-03 12:30:00,233.01,233.5,232.38,232.79,711312.0,231.7438,232.2311,231.1172,231.525,711312.0
2025-01-03 13:00:00,232.79,233.0,232.02,232.98,700588.0,231.525,231.7338,230.7592,231.7139,700588.0
2025-01-03 13:30:00,232.93,234.0,232.76,233.79,657153.0,231.6642,232.7284,231.4951,232.5195,657153.0
2025-01-03 14:00:00,233.68,234.72,233.53,234.11,598137.0,232.4101,233.4445,232.261,232.8378,598137.0
2025-01-03 14:30:00,234.08,234.24,233.34,233.35,565755.0,232.808,232.9671,232.072,232.0819,565755.0
2025-01-03 15:00:00,233.33,233.54,232.41,232.5,670239.0,232.062,232.2709,231.147,231.2366,670239.0
2025-01-03 15:30:00,232.48,232.75,230.8,232.53,2643824.0,231.2167,231.4852,229.5458,231.2664,2643824.0
2025-01-06 09:30:00,236.58,241.75,236.0,240.82,4353054.0,235.2944,240.4363,234.7175,239.5113,4353054.0
2025-01-06 10:00:00,240.88,241.0,239.1,240.77,1919364.0,239.571,239.6904,237.8007,239.4616,1919364.0
2025-01-06 10:30:00,240.77,240.82,236.31,236.86,1462936.0,239.4616,239.5113,235.0259,235.5729,1462936.0
2025-01-06 11:00:00,236.95,238.12,235.26,236.22,1659296.0,235.6624,236.826,233.9816,234.9363,1659296.0
2025-01-06 11:30:00,236.16,236.3,233.82,234.5,1340099.0,234.8767,235.0159,232.5494,233.2257,1340099.0
2025-01-06 12:00:00,234.48,235.71,233.3,235.65,1164957.0,233.2058,234.4291,232.0322,234.3694,1164957.0
2025-01-06 12:30:00,235.57,236.72,234.52,235.88,848667.0,234.2899,235.4336,233.2456,234.5982,848667.0
2025-01-06 13:00:00,235.87,236.16,234.73,235.85,498641.0,234.5882,234.8767,233.4544,234.5684,498641.0
2025-01-06 13:30:00,235.83,236.0,234.43,234.48,566616.0,234.5485,234.7175,233.1561,233.2058,566616.0
2025-01-06 14:00:00,234.54,235.62,233.83,235.43,628608.0,233.2655,234.3396,232.5593,234.1506,628608.0
2025-01-06 14:30:00,235.43,235.52,234.03,234.2,491440.0,234.1506,234.2401,232.7582,232.9273,491440.0
2025-01-06 15:00:00,234.12,235.33,233.81,235.13,712558.0,232.8478,234.0512,232.5394,233.8523,712558.0
2025-01-06 15:30:00,235.11,236.46,234.99,236.38,1783787.0,233.8324,235.175,233.713,235.0955,1783787.0
2025-01-07 09:30:00,239.21,239.5,230.5,230.62,2823402.0,237.9101,238.1985,229.2474,229.3668,2823402.0
2025-01-07 10:00:00,230.56,231.84,228.52,230.57,1704749.0,229.3071,230.5801,227.2782,229.317,1704749.0
2025-01-07 10:30:00,230.61,230.94,227.6,230.53,1706888.0,229.3568,229.685,226.3632,229.2773,1706888.0
2025-01-07 11:00:00,230.55,233.06,230.01,232.75,1100275.0,229.2972,231.7935,228.7601,231.4852,1100275.0
2025-01-07 11:30:00,232.7,232.98,230.93,231.12,882929.0,231.4355,231.7139,229.6751,229.8641,882929.0
2025-01-07 12:00:00,231.15,231.8,230.58,230.75,578759.0,229.8939,230.5404,229.327,229.4961,578759.0
2025-01-07 12:30:00,230.8,231.68,230.53,231.63,425757.0,229.5458,230.421,229.2773,230.3713,425757.0
2025-01-07 13:00:00,231.59,232.73,231.42,232.48,402901.0,230.3315,231.4653,230.1624,231.2167,402901.0
2025-01-07 13:30:00,232.44,232.47,231.01,231.3,389008.0,231.1769,231.2067,229.7547,230.0431,389008.0
2025-01-07 14:00:00,231.33,231.9,230.8,231.46,422625.0,230.0729,230.6398,229.5458,230.2022,422625.0
2025-01-07 14:30:00,231.43,231.47,230.68,231.27,382414.0,230.1724,230.2122,229.4264,230.0132,382414.0
2025-01-07 15:00:00,231.27,231.29,229.22,229.25,801455.0,230.0132,230.0331,227.9744,228.0042,801455.0
2025-01-07 15:30:00,229.27,230.0,228.01,228.47,1806090.0,228.0241,228.7501,226.771,227.2285,1806090.0
2025-01-08 09:30:00,229.7,232.47,228.52,229.26,1737502.0,228.4518,231.2067,227.2782,228.0142,1737502.0
2025-01-08 10:00:00,229.37,230.5,226.06,228.4,1146839.0,228.1236,229.2474,224.8316,227.1588,1146839.0
2025-01-08 10:30:00,228.39,229.73,228.08,229.13,548431.0,227.1489,228.4816,226.8406,227.8849,548431.0
2025-01-08 11:00:00,229.13,229.87,227.22,229.26,556276.0,227.8849,228.6208,225.9852,228.0142,556276.0
2025-01-08 11:30:00,229.31,230.76,228.83,229.84,564203.0,228.0639,229.506,227.5865,228.591,564203.0
2025-01-08 12:00:00,229.8,229.97,226.47,226.68,502957.0,228.5512,228.7203,225.2393,225.4482,502957.0
2025-01-08 12:30:00,226.73,228.73,226.21,228.5,356191.0,225.4979,227.487,224.9807,227.2583,356191.0
2025-01-08 13:00:00,228.46,230.07,228.45,229.74,472873.0,227.2185,228.8198,227.2086,228.4916,472873.0
2025-01-08 13:30:00,229.67,229.87,228.65,229.39,334072.0,228.4219,228.6208,227.4075,228.1435,334072.0
2025-01-08 14:00:00,229.45,230.3,228.37,229.86,563194.0,228.2031,229.0485,227.129,228.6109,563194.0
2025-01-08 14:30:00,229.91,229.91,228.63,229.15,386703.0,228.6606,228.6606,227.3876,227.9048,386703.0
2025-01-08 15:00:00,229.2,229.53,228.72,228.93,430634.0,227.9545,228.2827,227.4771,227.686,430634.0
2025-01-08 15:30:00,228.96,229.86,228.54,229.32,1125729.0,227.7158,228.6109,227.2981,228.0738,1125729.0
2025-01-10 09:30:00,227.14,227.84,223.79,225.41,2287532.0,225.9057,226.6019,222.5739,224.1851,2287532.0
2025-01-10 10:00:00,225.34,225.34,221.25,223.08,2230616.0,224.1155,224.1155,220.0477,221.8677,2230616.0
2025-01-10 10:30:00,223.11,225.8,222.47,222.57,1318932.0,221.8976,224.573,221.2611,221.3605,1318932.0
2025-01-10 11:00:00,222.59,223.25,221.73,223.0,1010820.0,221.3804,222.0368,220.5251,221.7882,1010820.0
2025-01-10 11:30:00,223.02,224.13,222.05,222.17,793052.0,221.8081,222.912,220.8433,220.9627,793052.0
2025-01-10 12:00:00,222.17,223.07,221.8,222.94,706934.0,220.9627,221.8578,220.5947,221.7285,706934.0
2025-01-10 12:30:00,222.98,223.85,222.4,223.64,494613.0,221.7683,222.6336,221.1914,222.4247,494613.0
2025-01-10 13:00:00,223.56,224.58,223.01,224.09,545101.0,222.3451,223.3596,221.7981,222.8723,545101.0
2025-01-10 13:30:00,224.1,225.75,223.87,225.65,624126.0,222.8822,224.5232,222.6535,224.4238,624126.0
2025-01-10 14:00:00,225.64,225.8,223.72,224.81,583390.0,224.4138,224.573,222.5043,223.5883,583390.0
2025-01-10 14:30:00,224.85,225.58,224.31,225.28,389250.0,223.6281,224.3542,223.0911,224.0558,389250.0
2025-01-10 15:00:00,225.24,225.8,223.78,224.07,632200.0,224.016,224.573,222.5639,222.8524,632200.0
2025-01-10 15:30:00,224.02,224.9,223.52,224.16,1430822.0,222.8026,223.6779,222.3054,222.9419,1430822.0
2025-01-13 09:30:00,219.67,229.26,219.51,227.23,3645119.0,218.4763,228.0142,218.3171,225.9952,3645119.0
2025-01-13 10:00:00,227.23,228.9,223.92,224.0,1206082.0,225.9952,227.6561,222.7032,222.7827,1206082.0
2025-01-13 10:30:00,224.07,226.61,223.88,224.65,1105366.0,222.8524,225.3786,222.6634,223.4292,1105366.0
2025-01-13 11:00:00,224.77,225.14,223.85,224.02,562087.0,223.5486,223.9166,222.6336,222.8026,562087.0
2025-01-13 11:30:00,224.03,225.97,223.96,224.86,838644.0,222.8126,224.742,222.743,223.6381,838644.0
2025-01-13 12:00:00,224.77,226.57,224.36,226.01,675465.0,223.5486,225.3388,223.1408,224.7818,675465.0
2025-01-13 12:30:00,225.91,226.76,225.73,226.31,529625.0,224.6824,225.5277,224.5033,225.0802,529625.0
2025-01-13 13:00:00,226.25,226.52,225.58,226.49,460936.0,225.0205,225.2891,224.3542,225.2592,460936.0
2025-01-13 13:30:00,226.44,226.66,225.49,225.91,551363.0,225.2095,225.4283,224.2646,224.6824,551363.0
2025-01-13 14:00:00,225.91,226.13,224.73,225.61,597944.0,224.6824,224.9012,223.5088,224.384,597944.0
2025-01-13 14:30:00,225.56,226.05,224.86,225.38,604233.0,224.3343,224.8216,223.6381,224.1552,604233.0
2025-01-13 15:00:00,225.37,225.44,224.07,224.56,891472.0,224.1453,224.2149,222.8524,223.3397,891472.0
2025-01-13 15:30:00,224.59,225.92,223.65,225.34,1616440.0,223.3695,224.6923,222.4346,224.1155,1616440.0
2025-01-14 09:30:00,226.4,230.26,225.28,225.54,2019729.0,225.1697,229.0087,224.0558,224.3144,2019729.0
2025-01-14 10:00:00,225.46,228.73,225.34,227.36,845540.0,224.2348,227.487,224.1155,226.1245,845540.0
2025-01-14 10:30:00,227.48,227.93,225.31,225.58,629543.0,226.2438,226.6914,224.0856,224.3542,629543.0
2025-01-14 11:00:00,225.64,226.6,224.23,225.87,730330.0,224.4138,225.3686,223.0115,224.6426,730330.0
2025-01-14 11:30:00,225.84,226.5,225.16,225.19,443823.0,224.6127,225.2692,223.9364,223.9663,443823.0
2025-01-14 12:00:00,225.17,226.74,224.83,226.28,445498.0,223.9464,225.5079,223.6082,225.0504,445498.0
2025-01-14 12:30:00,226.2,226.48,225.33,226.17,310239.0,224.9708,225.2493,224.1055,224.941,310239.0
2025-01-14 13:00:00,226.13,226.44,225.43,225.86,412380.0,224.9012,225.2095,224.205,224.6326,412380.0
2025-01-14 13:30:00,225.74,226.55,225.64,226.29,351374.0,224.5133,225.3189,224.4138,225.0603,351374.0
2025-01-14 14:00:00,226.29,226.76,226.11,226.24,502771.0,225.0603,225.5277,224.8813,225.0106,502771.0
2025-01-14 14:30:00,226.24,226.52,224.22,224.3,716179.0,225.0106,225.2891,223.0015,223.0811,716179.0
2025-01-14 15:00:00,224.24,224.6,223.17,224.39,613314.0,223.0214,223.3795,221.9573,223.1706,613314.0
2025-01-14 15:30:00,224.41,224.87,223.1,224.86,1862754.0,223.1905,223.648,221.8876,223.6381,1862754.0
2025-01-15 09:30:00,228.55,228.94,225.58,227.91,1463872.0,227.308,227.6959,224.3542,226.6715,1463872.0
2025-01-15 10:00:00,227.89,230.34,227.78,229.18,1105602.0,226.6516,229.0883,226.5422,227.9346,1105602.0
2025-01-15 10:30:00,229.18,229.5,227.72,227.75,854178.0,227.9346,228.2529,226.4825,226.5124,854178.0
2025-01-15 11:00:00,227.91,228.64,227.01,227.1,628475.0,226.6715,227.3975,225.7764,225.8659,628475.0
2025-01-15 11:30:00,227.06,227.41,225.88,226.49,574483.0,225.8261,226.1742,224.6525,225.2592,574483.0
2025-01-15 12:00:00,226.5,227.42,226.39,227.42,335994.0,225.2692,226.1842,225.1598,226.1842,335994.0
2025-01-15 12:30:00,227.41,228.22,227.38,227.64,428038.0,226.1742,226.9798,226.1444,226.403,428038.0
2025-01-15 13:00:00,227.62,228.42,227.59,228.36,404337.0,226.3831,227.1787,226.3532,227.1191,404337.0
2025-01-15 13:30:00,228.36,228.66,227.42,227.68,463323.0,227.1191,227.4174,226.1842,226.4427,463323.0
2025-01-15 14:00:00,227.71,228.75,227.62,228.69,489167.0,226.4726,227.5069,226.3831,227.4473,489167.0
2025-01-15 14:30:00,228.72,228.77,227.16,227.34,613151.0,227.4771,227.5268,225.9256,226.1046,613151.0
2025-01-15 15:00:00,227.33,228.18,226.92,227.66,900475.0,226.0946,226.94,225.6869,226.4229,900475.0
2025-01-15 15:30:00,227.66,228.48,226.93,227.89,1976533.0,226.4229,227.2384,225.6968,226.6516,1976533.0
2025-01-16 09:30:00,235.34,238.6,233.08,234.72,3604377.0,234.0611,237.3034,231.8134,233.4445,3604377.0
2025-01-16 10:00:00,234.8,236.4,232.7,233.31,1584815.0,233.5241,235.1154,231.4355,232.0422,1584815.0
2025-01-16 10:30:00,233.19,233.95,231.4,232.95,1083185.0,231.9228,232.6787,230.1425,231.6841,1083185.0
2025-01-16 11:00:00,232.95,233.97,231.88,232.96,831037.0,231.6841,232.6986,230.6199,231.6941,831037.0
2025-01-16 11:30:00,232.91,233.81,230.25,233.67,846511.0,231.6443,232.5394,228.9988,232.4002,846511.0
2025-01-16 12:00:00,233.68,234.74,233.12,234.45,480741.0,232.4101,233.4644,231.8532,233.176,480741.0
2025-01-16 12:30:00,234.51,234.6,232.86,233.25,500807.0,233.2356,233.3251,231.5946,231.9825,500807.0
2025-01-16 13:00:00,233.24,233.72,232.66,232.76,512104.0,231.9725,232.4499,231.3957,231.4951,512104.0
2025-01-16 13:30:00,232.69,233.0,231.02,231.72,557286.0,231.4255,231.7338,229.7646,230.4608,557286.0
2025-01-16 14:00:00,231.6,232.44,231.4,232.22,427174.0,230.3414,231.1769,230.1425,230.9581,427174.0
2025-01-16 14:30:00,232.23,232.45,231.59,232.3,372118.0,230.968,231.1868,230.3315,231.0376,372118.0
2025-01-16 15:00:00,232.31,232.69,230.85,231.69,503816.0,231.0476,231.4255,229.5955,230.431,503816.0
2025-01-16 15:30:00,231.69,232.0,229.21,229.35,1337999.0,230.431,230.7393,227.9644,228.1037,1337999.0
2025-01-17 09:30:00,237.05,237.59,232.66,233.05,5400073.0,235.7618,236.2989,231.3957,231.7836,5400073.0
2025-01-17 10:00:00,233.0,235.12,232.69,233.81,1118315.0,231.7338,233.8423,231.4255,232.5394,1118315.0
2025-01-17 10:30:00,233.74,235.71,233.46,235.3,859770.0,232.4698,234.4291,232.1913,234.0213,859770.0
2025-01-17 11:00:00,235.25,235.68,233.9,235.59,737821.0,233.9716,234.3993,232.6289,234.3098,737821.0
2025-01-17 11:30:00,235.59,236.58,235.5,236.0,1373516.0,234.3098,235.2944,234.2203,234.7175,1373516.0
2025-01-17 12:00:00,235.97,236.78,235.49,236.54,735211.0,234.6877,235.4933,234.2103,235.2546,735211.0
2025-01-17 12:30:00,236.55,237.28,236.55,236.99,772571.0,235.2645,235.9906,235.2645,235.7022,772571.0
2025-01-17 13:00:00,236.9,237.74,236.48,237.7,664493.0,235.6126,236.4481,235.1949,236.4083,664493.0
2025-01-17 13:30:00,237.69,237.69,236.42,237.43,870206.0,236.3984,236.3984,235.1353,236.1398,870206.0
2025-01-17 14:00:00,237.28,238.0,237.15,237.33,974905.0,235.9906,236.7067,235.8613,236.0403,974905.0
2025-01-17 14:30:00,237.32,237.72,236.95,237.34,458310.0,236.0304,236.4282,235.6624,236.0503,458310.0
2025-01-17 15:00:00,237.34,237.37,236.29,236.89,948477.0,236.0503,236.0801,235.006,235.6027,948477.0
2025-01-17 15:30:00,236.89,238.1,236.76,237.33,2515735.0,235.6027,236.8061,235.4734,236.0403,2515735.0
2025-01-21 09:30:00,241.48,241.73,237.4,240.1,3129837.0,240.1678,240.4164,236.1099,238.7953,3129837.0
2025-01-21 10:00:00,239.8,241.06,237.68,241.02,1705302.0,238.4969,239.75,236.3884,239.7103,1705302.0
2025-01-21 10:30:00,240.98,241.25,239.33,240.23,1067585.0,239.6705,239.939,238.0294,238.9245,1067585.0
2025-01-21 11:00:00,240.2,241.44,239.21,239.84,952893.0,238.8947,240.128,237.9101,238.5367,952893.0
2025-01-21 11:30:00,239.91,240.6,239.07,240.57,720407.0,238.6063,239.2925,237.7709,239.2627,720407.0
2025-01-21 12:00:00,240.56,240.56,238.87,240.13,788407.0,239.2528,239.2528,237.5719,238.8251,788407.0
2025-01-21 12:30:00,240.13,240.73,239.6,240.72,938806.0,238.8251,239.4218,238.298,239.4119,938806.0
2025-01-21 13:00:00,240.65,242.75,240.5,241.75,1119827.0,239.3423,241.4309,239.1931,240.4363,1119827.0
2025-01-21 13:30:00,241.7,242.15,241.23,241.87,750431.0,240.3866,240.8341,239.9191,240.5556,750431.0
2025-01-21 14:00:00,241.87,242.4,241.42,241.98,691389.0,240.5556,241.0828,240.1081,240.665,691389.0
2025-01-21 14:30:00,241.98,242.02,241.0,241.55,721227.0,240.665,240.7048,239.6904,240.2374,721227.0
2025-01-21 15:00:00,241.55,242.09,240.76,241.97,782125.0,240.2374,240.7744,239.4517,240.6551,782125.0
2025-01-21 15:30:00,241.97,242.15,239.87,240.31,1984551.0,240.6551,240.8341,238.5665,239.0041,1984551.0
2025-01-22 09:30:00,246.87,246.89,242.64,243.73,2782732.0,245.5285,245.5484,241.3215,242.4055,2782732.0
2025-01-22 10:00:00,243.75,244.2,241.01,241.83,1355784.0,242.4254,242.873,239.7003,240.5159,1355784.0
2025-01-22 10:30:00,241.83,243.71,241.66,242.72,921766.0,240.5159,242.3856,240.3468,241.401,921766.0
2025-01-22 11:00:00,242.72,244.41,241.91,244.3,824597.0,241.401,243.0818,240.5954,242.9724,824597.0
2025-01-22 11:30:00,244.34,246.56,244.04,246.21,1032720.0,243.0122,245.2202,242.7138,244.8721,1032720.0
2025-01-22 12:00:00,246.32,246.99,245.81,246.59,873440.0,244.9815,245.6478,244.4742,245.25,873440.0
2025-01-22 12:30:00,246.53,246.83,245.7,245.77,452259.0,245.1903,245.4887,244.3648,244.4344,452259.0
2025-01-22 13:00:00,245.84,246.79,245.36,245.6,705676.0,244.5041,245.4489,244.0267,244.2654,705676.0
2025-01-22 13:30:00,245.58,246.56,245.47,246.15,489181.0,244.2455,245.2202,244.1361,244.8124,489181.0
2025-01-22 14:00:00,246.15,246.3,244.67,244.91,700139.0,244.8124,244.9616,243.3404,243.5791,700139.0
2025-01-22 14:30:00,244.91,244.96,243.8,244.04,619480.0,243.5791,243.6288,242.4751,242.7138,619480.0
2025-01-22 15:00:00,244.02,244.12,242.84,243.03,727669.0,242.694,242.7934,241.5204,241.7093,727669.0
2025-01-22 15:30:00,243.03,243.12,240.69,240.98,1976752.0,241.7093,241.7988,239.382,239.6705,1976752.0
2025-01-23 09:30:00,238.43,238.86,236.12,238.32,1744919.0,237.1343,237.562,234.8369,237.0249,1744919.0
2025-01-23 10:00:00,238.29,238.7,237.05,237.84,793818.0,236.9951,237.4029,235.7618,236.5475,793818.0
2025-01-23 10:30:00,237.84,238.69,237.74,238.67,626116.0,236.5475,237.3929,236.4481,237.373,626116.0
2025-01-23 11:00:00,238.64,239.09,237.58,238.08,510979.0,237.3432,237.7907,236.2889,236.7862,510979.0
2025-01-23 11:30:00,238.07,238.41,237.41,238.06,492863.0,236.7763,237.1144,236.1199,236.7663,492863.0
2025-01-23 12:00:00,238.02,238.28,237.31,237.74,571778.0,236.7266,236.9851,236.0204,236.4481,571778.0
2025-01-23 12:30:00,237.68,237.85,237.32,237.42,450194.0,236.3884,236.5575,236.0304,236.1298,450194.0
2025-01-23 13:00:00,237.47,237.98,237.0,237.52,346558.0,236.1795,236.6868,235.7121,236.2293,346558.0
2025-01-23 13:30:00,237.52,238.33,237.45,237.52,338518.0,236.2293,237.0349,236.1597,236.2293,338518.0
2025-01-23 14:00:00,237.51,238.07,237.35,237.44,498450.0,236.2193,236.7763,236.0602,236.1497,498450.0
2025-01-23 14:30:00,237.46,237.67,237.32,237.32,390512.0,236.1696,236.3785,236.0304,236.0304,390512.0
2025-01-23 15:00:00,237.32,238.3,237.25,238.07,615746.0,236.0304,237.005,235.9607,236.7763,615746.0
2025-01-23 15:30:00,238.08,240.4,237.95,240.26,1383165.0,236.7862,239.0936,236.6569,238.9544,1383165.0
2025-01-24 09:30:00,244.7,249.59,243.0,248.51,3383218.0,243.3703,248.2337,241.6795,247.1596,3383218.0
2025-01-24 10:00:00,248.56,248.78,244.91,245.99,1888489.0,247.2093,247.4281,243.5791,244.6532,1888489.0
2025-01-24 10:30:00,245.99,246.79,244.41,245.94,880517.0,244.6532,245.4489,243.0818,244.6035,880517.0
2025-01-24 11:00:00,245.86,246.4,244.3,245.12,684877.0,244.524,245.061,242.9724,243.788,684877.0
2025-01-24 11:30:00,245.13,246.33,245.0,245.66,673440.0,243.7979,244.9914,243.6686,244.325,673440.0
2025-01-24 12:00:00,245.71,246.98,245.5,245.82,551342.0,244.3748,245.6379,244.1659,244.4842,551342.0
2025-01-24 12:30:00,245.8,246.63,243.4,244.39,739730.0,244.4643,245.2898,242.0773,243.0619,739730.0
2025-01-24 13:00:00,244.36,244.79,243.36,244.36,507371.0,243.0321,243.4598,242.0375,243.0321,507371.0
2025-01-24 13:30:00,244.36,244.7,242.38,242.61,570452.0,243.0321,243.3703,241.0629,241.2916,570452.0
2025-01-24 14:00:00,242.65,243.16,241.91,242.19,598823.0,241.3314,241.8386,240.5954,240.8739,598823.0
2025-01-24 14:30:00,242.29,243.34,242.2,243.1,546389.0,240.9734,242.0176,240.8838,241.779,546389.0
2025-01-24 15:00:00,243.04,244.18,242.84,243.55,626947.0,241.7193,242.8531,241.5204,242.2265,626947.0
2025-01-24 15:30:00,243.58,245.2,243.17,244.44,2370590.0,242.2563,243.8675,241.8486,243.1117,2370590.0
2025-01-27 09:30:00,212.09,218.43,209.41,216.18,10687069.0,210.9375,217.243,208.272,215.0052,10687069.0
2025-01-27 10:00:00,216.13,216.49,210.8,212.59,4298737.0,214.9555,215.3136,209.6545,211.4347,4298737.0
2025-01-27 10:30:00,212.54,213.85,210.0,210.1,3682687.0,211.385,212.6879,208.8588,208.9583,3682687.0
2025-01-27 11:00:00,210.14,210.51,203.91,205.26,4877020.0,208.9981,209.3661,202.8019,204.1446,4877020.0
2025-01-27 11:30:00,205.13,206.58,203.18,204.98,3769980.0,204.0153,205.4574,202.0759,203.8661,3769980.0
2025-01-27 12:00:00,205.0,206.48,201.37,202.6,2739108.0,203.886,205.358,200.2757,201.499,2739108.0
2025-01-27 12:30:00,202.6,203.45,199.13,199.44,2974495.0,201.499,202.3444,198.0479,198.3562,2974495.0
2025-01-27 13:00:00,199.45,200.05,196.23,196.87,3220577.0,198.3662,198.9629,195.1637,195.8002,3220577.0
2025-01-27 13:30:00,196.8,200.09,196.53,197.5,3362571.0,195.7306,199.0027,195.462,196.4268,3362571.0
2025-01-27 14:00:00,197.45,200.39,197.12,200.11,4026105.0,196.377,199.301,196.0488,199.0226,4026105.0
2025-01-27 14:30:00,200.07,201.89,198.55,200.84,3245686.0,198.9828,200.7929,197.471,199.7486,3245686.0
2025-01-27 15:00:00,200.84,203.76,200.8,202.67,3583085.0,199.7486,202.6527,199.7088,201.5687,3583085.0
2025-01-27 15:30:00,202.67,203.73,200.0,202.21,6578247.0,201.5687,202.6229,198.9132,201.1112,6578247.0
2025-01-28 09:30:00,208.17,208.78,198.89,202.7,6786183.0,207.0388,207.6455,197.8092,201.5985,6786183.0
2025-01-28 10:00:00,202.71,205.8,202.54,205.57,2771607.0,201.6084,204.6816,201.4394,204.4529,2771607.0
2025-01-28 10:30:00,205.55,205.62,200.7,201.38,2253666.0,204.433,204.5026,199.6094,200.2857,2253666.0
2025-01-28 11:00:00,201.33,202.57,200.31,201.02,1834369.0,200.2359,201.4692,199.2215,199.9276,1834369.0
2025-01-28 11:30:00,201.02,202.28,200.07,201.28,1568832.0,199.9276,201.1808,198.9828,200.1862,1568832.0
2025-01-28 12:00:00,201.28,204.31,201.25,203.96,2205378.0,200.1862,203.1997,200.1564,202.8516,2205378.0
2025-01-28 12:30:00,203.99,205.0,203.91,204.5,1634422.0,202.8815,203.886,202.8019,203.3887,1634422.0
2025-01-28 13:00:00,204.5,204.57,203.34,203.45,1251903.0,203.3887,203.4583,202.235,202.3444,1251903.0
2025-01-28 13:30:00,203.48,204.15,201.83,203.81,1280398.0,202.3743,203.0406,200.7332,202.7025,1280398.0
2025-01-28 14:00:00,203.81,205.36,203.27,204.87,2823395.0,202.7025,204.244,202.1654,203.7567,2823395.0
2025-01-28 14:30:00,204.91,208.21,204.89,207.51,2243123.0,203.7965,207.0786,203.7766,206.3824,2243123.0
2025-01-28 15:00:00,207.52,208.46,206.8,208.16,1587502.0,206.3923,207.3272,205.6762,207.0288,1587502.0
2025-01-28 15:30:00,208.17,209.95,207.22,207.26,3754916.0,207.0388,208.8091,206.0939,206.1337,3754916.0
2025-01-29 09:30:00,208.84,211.27,205.53,210.12,3888788.0,207.7051,210.1219,204.4131,208.9782,3888788.0
2025-01-29 10:00:00,210.17,211.45,206.2,206.65,2321010.0,209.0279,210.3009,205.0795,205.527,2321010.0
2025-01-29 10:30:00,206.75,207.13,203.85,205.12,1557744.0,205.6265,206.0044,202.7422,204.0053,1557744.0
2025-01-29 11:00:00,205.12,206.08,204.58,205.28,1217961.0,204.0053,204.9601,203.4683,204.1645,1217961.0
2025-01-29 11:30:00,205.28,205.59,203.9,205.14,902362.0,204.1645,204.4728,202.792,204.0252,902362.0
2025-01-29 12:00:00,205.14,206.23,205.12,205.46,742492.0,204.0252,205.1093,204.0053,204.3435,742492.0
2025-01-29 12:30:00,205.43,206.43,204.93,205.27,839188.0,204.3137,205.3082,203.8164,204.1545,839188.0
2025-01-29 13:00:00,205.32,205.46,202.77,204.75,1037413.0,204.2043,204.3435,201.6681,203.6374,1037413.0
2025-01-29 13:30:00,204.68,205.33,203.9,204.43,660610.0,203.5677,204.2142,202.792,203.3191,660610.0
2025-01-29 14:00:00,204.33,205.0,203.43,204.13,824195.0,203.2196,203.886,202.3245,203.0207,824195.0
2025-01-29 14:30:00,204.11,206.74,204.0,206.16,1196243.0,203.0008,205.6165,202.8914,205.0397,1196243.0
2025-01-29 15:00:00,206.11,207.06,205.54,206.95,1495114.0,204.99,205.9348,204.4231,205.8254,1495114.0
2025-01-29 15:30:00,206.91,207.09,204.78,206.4,2270487.0,205.7856,205.9646,203.6672,205.2784,2270487.0
2025-01-30 09:30:00,218.59,221.96,216.2,218.59,7873436.0,217.4021,220.7538,215.0251,217.4021,7873436.0
2025-01-30 10:00:00,218.49,219.8,216.75,218.14,2629258.0,217.3027,218.6056,215.5721,216.9546,2629258.0
2025-01-30 10:30:00,218.04,220.75,217.41,217.96,2509999.0,216.8551,219.5504,216.2286,216.7756,2509999.0
2025-01-30 11:00:00,217.96,220.75,217.51,220.56,2199117.0,216.7756,219.5504,216.328,219.3614,2199117.0
2025-01-30 11:30:00,220.6,221.44,219.04,219.39,1611378.0,219.4012,220.2367,217.8497,218.1978,1611378.0
2025-01-30 12:00:00,219.39,220.38,217.84,218.2,1420177.0,218.1978,219.1824,216.6562,217.0143,1420177.0
2025-01-30 12:30:00,218.22,218.24,216.31,217.12,1610315.0,217.0342,217.054,215.1345,215.9401,1610315.0
2025-01-30 13:00:00,217.12,217.28,214.85,215.04,1264896.0,215.9401,216.0993,213.6825,213.8714,1264896.0
2025-01-30 13:30:00,215.08,216.47,214.9,215.98,1337695.0,213.9112,215.2937,213.7322,214.8063,1337695.0
2025-01-30 14:00:00,215.98,217.81,215.51,216.81,1197257.0,214.8063,216.6264,214.3389,215.6318,1197257.0
2025-01-30 14:30:00,216.84,217.55,216.67,216.95,834332.0,215.6617,216.3678,215.4926,215.7711,834332.0
2025-01-30 15:00:00,216.95,217.64,216.73,217.26,904864.0,215.7711,216.4573,215.5523,216.0794,904864.0
2025-01-30 15:30:00,217.24,217.31,213.7,215.66,2859501.0,216.0595,216.1291,212.5387,214.4881,2859501.0
2025-01-31 09:30:00,219.66,221.5,216.3,218.93,3045123.0,218.4663,220.2963,215.1246,217.7403,3045123.0
2025-01-31 10:00:00,218.96,222.45,218.81,222.41,1876355.0,217.7701,221.2412,217.6209,221.2014,1876355.0
2025-01-31 10:30:00,222.37,226.0,222.04,225.08,2253792.0,221.1616,224.7719,220.8334,223.8569,2253792.0
2025-01-31 11:00:00,225.08,226.05,224.38,225.87,1305200.0,223.8569,224.8216,223.1607,224.6426,1305200.0
2025-01-31 11:30:00,225.9,226.6,224.51,225.33,1235087.0,224.6724,225.3686,223.29,224.1055,1235087.0
2025-01-31 12:00:00,225.26,226.64,224.91,226.39,1476205.0,224.0359,225.4084,223.6878,225.1598,1476205.0
2025-01-31 12:30:00,226.46,226.8,225.15,225.66,875283.0,225.2294,225.5675,223.9265,224.4337,875283.0
2025-01-31 13:00:00,225.66,226.2,224.02,224.35,1092544.0,224.4337,224.9708,222.8026,223.1308,1092544.0
2025-01-31 13:30:00,224.33,225.34,223.2,223.92,1256300.0,223.111,224.1155,221.9871,222.7032,1256300.0
2025-01-31 14:00:00,223.92,224.6,222.36,223.15,1082467.0,222.7032,223.3795,221.1517,221.9374,1082467.0
2025-01-31 14:30:00,223.22,223.61,220.42,222.7,1385230.0,222.007,222.3949,219.2222,221.4898,1385230.0
2025-01-31 15:00:00,222.7,222.7,220.33,220.77,1260424.0,221.4898,221.4898,219.1327,219.5703,1260424.0
2025-01-31 15:30:00,220.8,222.59,220.41,221.21,3037781.0,219.6001,221.3804,219.2123,220.0079,3037781.0
2025-02-03 09:30:00,215.45,217.8,213.51,217.42,3685476.0,214.2792,216.6164,212.3497,216.2385,3685476.0
2025-02-03 10:00:00,217.36,220.2,215.67,218.94,1817368.0,216.1788,219.0034,214.498,217.7502,1817368.0
2025-02-03 10:30:00,218.83,220.87,217.9,218.95,1161183.0,217.6408,219.6698,216.7159,217.7602,1161183.0
2025-02-03 11:00:00,218.9,220.26,217.8,219.99,903527.0,217.7105,219.0631,216.6164,218.7945,903527.0
2025-02-03 11:30:00,219.95,220.94,219.45,219.72,741954.0,218.7548,219.7394,218.2575,218.526,741954.0
2025-02-03 12:00:00,219.72,220.53,218.83,219.5,598295.0,218.526,219.3316,217.6408,218.3072,598295.0
2025-02-03 12:30:00,219.5,219.69,218.4,219.03,536436.0,218.3072,218.4962,217.2132,217.8398,536436.0
2025-02-03 13:00:00,218.92,219.4,218.1,218.67,503484.0,217.7304,218.2077,216.9148,217.4817,503484.0
2025-02-03 13:30:00,218.69,219.14,218.14,218.84,547173.0,217.5016,217.9492,216.9546,217.6508,547173.0
2025-02-03 14:00:00,218.79,218.9,217.66,217.81,576640.0,217.6011,217.7105,216.4772,216.6264,576640.0
2025-02-03 14:30:00,217.81,218.46,217.57,217.99,599140.0,216.6264,217.2729,216.3877,216.8054,599140.0
2025-02-03 15:00:00,217.97,218.42,217.43,217.5,457326.0,216.7855,217.2331,216.2484,216.3181,457326.0
2025-02-03 15:30:00,217.5,218.04,216.67,217.59,1400449.0,216.3181,216.8551,215.4926,216.4076,1400449.0
2025-02-04 09:30:00,219.04,219.78,215.3,219.4,2160857.0,217.8497,218.5857,214.13,218.2077,2160857.0
2025-02-04 10:00:00,219.48,222.88,219.43,222.19,1234880.0,218.2873,221.6688,218.2376,220.9826,1234880.0
2025-02-04 10:30:00,222.23,223.03,220.38,220.76,1033148.0,221.0224,221.818,219.1824,219.5604,1033148.0
2025-02-04 11:00:00,220.81,221.19,220.05,221.13,668299.0,219.6101,219.988,218.8542,219.9283,668299.0
2025-02-04 11:30:00,221.08,221.31,220.3,220.87,812049.0,219.8786,220.1074,219.1029,219.6698,812049.0
2025-02-04 12:00:00,220.87,221.16,220.05,220.11,819193.0,219.6698,219.9582,218.8542,218.9139,819193.0
2025-02-04 12:30:00,220.18,220.91,219.59,219.85,683599.0,218.9835,219.7095,218.3967,218.6553,683599.0
2025-02-04 13:00:00,219.8,220.5,218.75,220.03,600119.0,218.6056,219.3018,217.5613,218.8343,600119.0
2025-02-04 13:30:00,220.08,220.75,219.86,220.29,596564.0,218.884,219.5504,218.6652,219.0929,596564.0
2025-02-04 14:00:00,220.29,220.87,219.65,220.78,949718.0,219.0929,219.6698,218.4564,219.5802,949718.0
2025-02-04 14:30:00,220.81,221.34,219.88,220.31,730749.0,219.6101,220.1372,218.6851,219.1128,730749.0
2025-02-04 15:00:00,220.31,220.95,220.08,220.87,651620.0,219.1128,219.7493,218.884,219.6698,651620.0
2025-02-04 15:30:00,220.87,222.78,220.52,222.42,2016401.0,219.6698,221.5694,219.3217,221.2113,2016401.0
2025-02-05 09:30:00,233.94,233.94,228.09,230.42,3177885.0,232.6687,232.6687,226.8505,229.1679,3177885.0
2025-02-05 10:00:00,230.72,231.35,227.5,230.43,1399396.0,229.4662,230.0928,226.2637,229.1778,1399396.0
2025-02-05 10:30:00,230.43,231.9,229.65,231.39,1265552.0,229.1778,230.6398,228.402,230.1326,1265552.0
2025-02-05 11:00:00,231.38,234.38,231.2,234.33,1530026.0,230.1226,233.1063,229.9436,233.0566,1530026.0
2025-02-05 11:30:00,234.34,235.55,233.74,234.98,1399698.0,233.0666,234.27,232.4698,233.7031,1399698.0
2025-02-05 12:00:00,235.02,236.5,234.91,235.88,1219754.0,233.7429,235.2148,233.6335,234.5982,1219754.0
2025-02-05 12:30:00,235.9,237.17,235.66,236.73,806112.0,234.6181,235.8812,234.3794,235.4436,806112.0
2025-02-05 13:00:00,236.73,237.43,235.9,237.03,850511.0,235.4436,236.1398,234.6181,235.7419,850511.0
2025-02-05 13:30:00,236.98,237.93,234.69,235.75,1484480.0,235.6922,236.637,233.4147,234.4689,1484480.0
2025-02-05 14:00:00,235.77,236.99,235.61,235.8,907775.0,234.4888,235.7022,234.3297,234.5186,907775.0
2025-02-05 14:30:00,235.8,235.8,234.24,234.37,929267.0,234.5186,234.5186,232.9671,233.0964,929267.0
2025-02-05 15:00:00,234.41,235.82,234.33,235.02,1191753.0,233.1362,234.5385,233.0566,233.7429,1191753.0
2025-02-05 15:30:00,235.0,235.11,231.76,232.17,2083062.0,233.723,233.8324,230.5006,230.9083,2083062.0
2025-02-06 09:30:00,234.0,234.8,230.29,231.84,2011633.0,232.7284,233.5241,229.0386,230.5801,2011633.0
2025-02-06 10:00:00,231.78,233.28,230.5,231.23,1240917.0,230.5205,232.0123,229.2474,229.9735,1240917.0
2025-02-06 10:30:00,231.38,231.64,229.45,230.41,875813.0,230.1226,230.3812,228.2031,229.1579,875813.0
2025-02-06 11:00:00,230.43,231.19,230.01,230.81,691669.0,229.1778,229.9337,228.7601,229.5557,691669.0
2025-02-06 11:30:00,230.82,230.86,229.4,229.67,575227.0,229.5657,229.6055,228.1534,228.4219,575227.0
2025-02-06 12:00:00,229.65,230.66,229.21,229.94,718123.0,228.402,229.4066,227.9644,228.6905,718123.0
2025-02-06 12:30:00,229.99,231.51,229.65,230.96,800021.0,228.7402,230.2519,228.402,229.7049,800021.0
2025-02-06 13:00:00,230.99,231.45,230.62,230.79,337293.0,229.7348,230.1923,229.3668,229.5358,337293.0
2025-02-06 13:30:00,230.79,231.04,230.1,230.2,279027.0,229.5358,229.7845,228.8496,228.9491,279027.0
2025-02-06 14:00:00,230.12,230.93,229.83,230.21,746604.0,228.8695,229.6751,228.5811,228.959,746604.0
2025-02-06 14:30:00,230.17,230.23,228.56,228.91,936167.0,228.9192,228.9789,227.318,227.6661,936167.0
2025-02-06 15:00:00,228.9,230.09,228.62,229.91,864699.0,227.6561,228.8397,227.3776,228.6606,864699.0
2025-02-06 15:30:00,229.87,232.08,229.75,231.24,2338381.0,228.6208,230.8188,228.5015,229.9834,2338381.0
2025-02-07 09:30:00,235.0,235.65,230.33,230.88,2322423.0,233.723,234.3694,229.0783,229.6254,2322423.0
2025-02-07 10:00:00,230.57,230.77,227.76,229.86,1742617.0,229.317,229.516,226.5223,228.6109,1742617.0
2025-02-07 10:30:00,229.77,230.08,226.73,228.55,922829.0,228.5214,228.8297,225.4979,227.308,922829.0
2025-02-07 11:00:00,228.58,228.61,226.88,227.37,748580.0,227.3379,227.3677,225.6471,226.1344,748580.0
2025-02-07 11:30:00,227.34,227.75,226.11,226.29,663438.0,226.1046,226.5124,224.8813,225.0603,663438.0
2025-02-07 12:00:00,226.29,227.0,225.15,226.01,647177.0,225.0603,225.7664,223.9265,224.7818,647177.0
2025-02-07 12:30:00,226.0,226.5,225.25,225.68,575947.0,224.7719,225.2692,224.026,224.4536,575947.0
2025-02-07 13:00:00,225.62,227.92,225.61,227.31,554123.0,224.3939,226.6814,224.384,226.0748,554123.0
2025-02-07 13:30:00,227.27,227.3,225.47,225.5,521577.0,226.035,226.0648,224.2448,224.2746,521577.0
2025-02-07 14:00:00,225.55,226.07,224.6,224.8,747933.0,224.3243,224.8415,223.3795,223.5784,747933.0
2025-02-07 14:30:00,224.86,225.46,224.69,225.09,584161.0,223.6381,224.2348,223.469,223.8668,584161.0
2025-02-07 15:00:00,225.06,225.25,224.28,224.33,652439.0,223.837,224.026,223.0612,223.111,652439.0
2025-02-07 15:30:00,224.32,225.41,224.11,224.87,2951043.0,223.101,224.1851,222.8921,223.648,2951043.0
2025-02-10 09:30:00,227.43,231.16,227.12,231.11,2254798.0,226.1941,229.9038,225.8858,229.8541,2254798.0
2025-02-10 10:00:00,231.06,231.98,230.32,231.48,1101017.0,229.8044,230.7194,229.0684,230.2221,1101017.0
2025-02-10 10:30:00,231.5,233.59,231.5,233.25,1283696.0,230.242,232.3206,230.242,231.9825,1283696.0
2025-02-10 11:00:00,233.25,234.87,232.82,233.08,1369344.0,231.9825,233.5937,231.5548,231.8134,1369344.0
2025-02-10 11:30:00,233.21,234.29,231.9,233.33,727809.0,231.9427,233.0168,230.6398,232.062,727809.0
2025-02-10 12:00:00,233.4,233.95,232.94,233.41,495979.0,232.1317,232.6787,231.6742,232.1416,495979.0
2025-02-10 12:30:00,233.4,234.82,233.4,234.76,535896.0,232.1317,233.5439,232.1317,233.4843,535896.0
2025-02-10 13:00:00,234.82,235.82,234.53,234.59,869525.0,233.5439,234.5385,233.2555,233.3152,869525.0
2025-02-10 13:30:00,234.57,235.73,234.48,235.04,496562.0,233.2953,234.449,233.2058,233.7628,496562.0
2025-02-10 14:00:00,235.06,235.25,234.6,235.01,525386.0,233.7826,233.9716,233.3251,233.7329,525386.0
2025-02-10 14:30:00,235.02,235.06,234.18,234.99,519148.0,233.7429,233.7826,232.9074,233.713,519148.0
2025-02-10 15:00:00,234.99,235.81,234.77,235.34,867791.0,233.713,234.5286,233.4942,234.0611,867791.0
2025-02-10 15:30:00,235.36,235.62,234.12,234.97,1811640.0,234.081,234.3396,232.8478,233.6931,1811640.0
2025-02-11 09:30:00,232.0,233.0,229.97,231.91,1502411.0,230.7393,231.7338,228.7203,230.6498,1502411.0
2025-02-11 10:00:00,231.96,232.95,231.22,232.3,693909.0,230.6995,231.6841,229.9635,231.0376,693909.0
2025-02-11 10:30:00,232.3,233.46,231.8,232.94,618584.0,231.0376,232.1913,230.5404,231.6742,618584.0
2025-02-11 11:00:00,233.04,233.89,232.75,233.11,596013.0,231.7736,232.619,231.4852,231.8432,596013.0
2025-02-11 11:30:00,233.12,233.95,232.82,233.64,761676.0,231.8532,232.6787,231.5548,232.3704,761676.0
2025-02-11 12:00:00,233.64,235.25,232.34,234.41,984299.0,232.3704,233.9716,231.0774,233.1362,984299.0
2025-02-11 12:30:00,234.41,234.69,233.89,234.3,480779.0,233.1362,233.4147,232.619,233.0268,480779.0
2025-02-11 13:00:00,234.26,236.37,234.13,236.27,812147.0,232.987,235.0855,232.8577,234.9861,812147.0
2025-02-11 13:30:00,236.37,237.76,236.23,237.36,828140.0,235.0855,236.468,234.9463,236.0701,828140.0
2025-02-11 14:00:00,237.41,237.89,236.73,237.46,651728.0,236.1199,236.5973,235.4436,236.1696,651728.0
2025-02-11 14:30:00,237.49,237.87,236.59,236.65,442562.0,236.1994,236.5774,235.3043,235.364,442562.0
2025-02-11 15:00:00,236.65,236.99,236.04,236.5,357170.0,235.364,235.7022,234.7573,235.2148,357170.0
2025-02-11 15:30:00,236.5,236.52,234.26,235.13,1289912.0,235.2148,235.2347,232.987,233.8523,1289912.0
2025-02-12 09:30:00,230.11,234.1,230.0,233.98,1400830.0,228.8595,232.8279,228.7501,232.7085,1400830.0
2025-02-12 10:00:00,233.93,234.85,231.3,233.62,1296801.0,232.6588,233.5738,230.0431,232.3505,1296801.0
2025-02-12 10:30:00,233.58,235.2,233.44,234.56,590090.0,232.3107,233.9219,232.1714,233.2854,590090.0
2025-02-12 11:00:00,234.63,234.9,232.54,232.7,529108.0,233.355,233.6235,231.2763,231.4355,529108.0
2025-02-12 11:30:00,232.63,234.78,232.63,234.68,612322.0,231.3658,233.5042,231.3658,233.4047,612322.0
2025-02-12 12:00:00,234.62,234.96,233.61,233.81,492831.0,233.345,233.6832,232.3405,232.5394,492831.0
2025-02-12 12:30:00,233.9,234.1,233.03,233.88,368882.0,232.6289,232.8279,231.7637,232.6091,368882.0
2025-02-12 13:00:00,233.84,234.48,233.24,234.41,345876.0,232.5693,233.2058,231.9725,233.1362,345876.0
2025-02-12 13:30:00,234.47,235.07,233.74,234.69,588924.0,233.1958,233.7926,232.4698,233.4147,588924.0
2025-02-12 14:00:00,234.69,235.05,233.8,234.99,670081.0,233.4147,233.7727,232.5295,233.713,670081.0
2025-02-12 14:30:00,235.0,236.12,234.8,235.91,491514.0,233.723,234.8369,233.5241,234.628,491514.0
2025-02-12 15:00:00,235.94,236.43,235.84,235.94,368440.0,234.6579,235.1452,234.5584,234.6579,368440.0
2025-02-12 15:30:00,235.97,236.48,234.88,236.34,1015421.0,234.6877,235.1949,233.6036,235.0557,1015421.0
2025-02-13 09:30:00,235.81,236.95,231.1,233.83,2176864.0,234.5286,235.6624,229.8442,232.5593,2176864.0
2025-02-13 10:00:00,233.78,234.77,232.39,233.91,1032733.0,232.5096,233.4942,231.1272,232.6389,1032733.0
2025-02-13 10:30:00,233.91,234.35,233.26,233.89,653895.0,232.6389,233.0765,231.9924,232.619,653895.0
2025-02-13 11:00:00,233.91,234.45,231.92,232.14,878234.0,232.6389,233.176,230.6597,230.8785,878234.0
2025-02-13 11:30:00,232.09,233.34,231.57,232.14,1044878.0,230.8288,232.072,230.3116,230.8785,1044878.0
2025-02-13 12:00:00,232.1,233.85,231.84,233.18,472219.0,230.8387,232.5792,230.5801,231.9129,472219.0
2025-02-13 12:30:00,233.17,233.6,232.52,232.95,295760.0,231.9029,232.3306,231.2564,231.6841,295760.0
2025-02-13 13:00:00,232.93,233.04,230.72,231.62,570733.0,231.6642,231.7736,229.4662,230.3613,570733.0
2025-02-13 13:30:00,231.57,232.64,230.97,232.55,787185.0,230.3116,231.3758,229.7149,231.2863,787185.0
2025-02-13 14:00:00,232.43,233.64,232.39,232.86,478106.0,231.1669,232.3704,231.1272,231.5946,478106.0
2025-02-13 14:30:00,232.89,234.06,232.78,233.34,485939.0,231.6244,232.7881,231.515,232.072,485939.0
2025-02-13 15:00:00,233.3,234.13,233.24,234.02,349607.0,232.0322,232.8577,231.9725,232.7483,349607.0
2025-02-13 15:30:00,233.99,235.88,233.46,235.71,1577473.0,232.7185,234.5982,232.1913,234.4291,1577473.0
2025-02-14 09:30:00,234.53,235.2,228.9,232.67,2439166.0,233.2555,233.9219,227.6561,231.4056,2439166.0
2025-02-14 10:00:00,232.71,234.5,231.82,234.04,948921.0,231.4454,233.2257,230.5602,232.7682,948921.0
2025-02-14 10:30:00,234.04,235.74,233.11,235.25,869598.0,232.7682,234.4589,231.8432,233.9716,869598.0
2025-02-14 11:00:00,235.25,235.36,233.02,234.05,674806.0,233.9716,234.081,231.7537,232.7781,674806.0
2025-02-14 11:30:00,234.05,234.33,233.23,233.91,695359.0,232.7781,233.0566,231.9626,232.6389,695359.0
2025-02-14 12:00:00,233.86,233.96,233.0,233.21,420102.0,232.5892,232.6886,231.7338,231.9427,420102.0
2025-02-14 12:30:00,233.24,233.45,232.6,233.25,506987.0,231.9725,232.1814,231.336,231.9825,506987.0
2025-02-14 13:00:00,233.28,233.35,232.48,232.85,376481.0,232.0123,232.0819,231.2167,231.5847,376481.0
2025-02-14 13:30:00,232.84,233.2,232.44,232.95,323017.0,231.5747,231.9328,231.1769,231.6841,323017.0
2025-02-14 14:00:00,232.98,233.88,232.8,233.2,516295.0,231.7139,232.6091,231.5349,231.9328,516295.0
2025-02-14 14:30:00,233.2,233.27,232.48,233.09,372909.0,231.9328,232.0024,231.2167,231.8233,372909.0
2025-02-14 15:00:00,233.12,233.39,232.71,232.95,385551.0,231.8532,232.1217,231.4454,231.6841,385551.0
2025-02-14 15:30:00,232.98,233.5,232.47,232.98,1158615.0,231.7139,232.2311,231.2067,231.7139,1158615.0
2025-02-18 09:30:00,230.12,232.2,224.3,225.75,4088078.0,228.8695,230.9382,223.0811,224.5232,4088078.0
2025-02-18 10:00:00,225.75,227.13,224.82,225.55,1790906.0,224.5232,225.8957,223.5983,224.3243,1790906.0
2025-02-18 10:30:00,225.55,227.87,225.4,227.8,1254319.0,224.3243,226.6317,224.1751,226.5621,1254319.0
2025-02-18 11:00:00,227.88,228.4,227.06,228.32,760626.0,226.6417,227.1588,225.8261,227.0793,760626.0
2025-02-18 11:30:00,228.34,228.48,226.06,226.2,793630.0,227.0992,227.2384,224.8316,224.9708,793630.0
2025-02-18 12:00:00,226.12,227.88,226.1,227.44,537541.0,224.8912,226.6417,224.8713,226.2041,537541.0
2025-02-18 12:30:00,227.39,227.95,226.95,227.55,445054.0,226.1543,226.7113,225.7167,226.3135,445054.0
2025-02-18 13:00:00,227.49,228.25,227.29,227.76,590081.0,226.2538,227.0096,226.0549,226.5223,590081.0
2025-02-18 13:30:00,227.77,229.26,227.35,228.83,763787.0,226.5323,228.0142,226.1145,227.5865,763787.0
2025-02-18 14:00:00,228.75,229.46,227.84,229.21,746348.0,227.5069,228.2131,226.6019,227.9644,746348.0
2025-02-18 14:30:00,229.13,229.25,227.89,228.9,665053.0,227.8849,228.0042,226.6516,227.6561,665053.0
2025-02-18 15:00:00,228.93,229.24,228.32,228.33,658709.0,227.686,227.9943,227.0793,227.0892,658709.0
2025-02-18 15:30:00,228.34,228.84,227.55,228.52,1757775.0,227.0992,227.5964,226.3135,227.2782,1757775.0
2025-02-19 09:30:00,227.66,229.07,225.2,226.15,1711037.0,226.4229,227.8252,223.9762,224.9211,1711037.0
2025-02-19 10:00:00,226.21,226.25,224.4,224.77,985610.0,224.9807,225.0205,223.1806,223.5486,985610.0
2025-02-19 10:30:00,224.81,226.63,224.8,226.43,608101.0,223.5883,225.3985,223.5784,225.1995,608101.0
2025-02-19 11:00:00,226.49,228.26,226.4,227.75,533171.0,225.2592,227.0196,225.1697,226.5124,533171.0
2025-02-19 11:30:00,227.73,228.28,227.29,227.64,321667.0,226.4925,227.0395,226.0549,226.403,321667.0
2025-02-19 12:00:00,227.57,227.71,226.0,226.06,331891.0,226.3333,226.4726,224.7719,224.8316,331891.0
2025-02-19 12:30:00,226.06,226.5,225.74,226.25,358433.0,224.8316,225.2692,224.5133,225.0205,358433.0
2025-02-19 13:00:00,226.26,226.49,225.82,226.29,337015.0,225.0305,225.2592,224.5929,225.0603,337015.0
2025-02-19 13:30:00,226.3,226.9,226.16,226.33,291412.0,225.0702,225.667,224.931,225.1001,291412.0
2025-02-19 14:00:00,226.37,227.23,226.27,226.49,327960.0,225.1399,225.9952,225.0404,225.2592,327960.0
2025-02-19 14:30:00,226.48,227.37,226.2,226.6,391644.0,225.2493,226.1344,224.9708,225.3686,391644.0
2025-02-19 15:00:00,226.64,227.24,226.33,226.61,431578.0,225.4084,226.0051,225.1001,225.3786,431578.0
2025-02-19 15:30:00,226.67,228.81,226.65,228.7,1229801.0,225.4382,227.5666,225.4183,227.4572,1229801.0
2025-02-20 09:30:00,228.72,228.98,225.8,226.3,1431485.0,227.4771,227.7357,224.573,225.0702,1431485.0
2025-02-20 10:00:00,226.32,226.99,224.84,226.65,948084.0,225.0901,225.7565,223.6182,225.4183,948084.0
2025-02-20 10:30:00,226.63,227.03,222.75,223.22,840472.0,225.3985,225.7963,221.5395,222.007,840472.0
2025-02-20 11:00:00,223.33,224.56,222.95,224.37,871955.0,222.1164,223.3397,221.7385,223.1507,871955.0
2025-02-20 11:30:00,224.37,225.2,224.16,224.6,565375.0,223.1507,223.9762,222.9419,223.3795,565375.0
2025-02-20 12:00:00,224.64,226.15,224.5,225.84,505272.0,223.4193,224.9211,223.28,224.6127,505272.0
2025-02-20 12:30:00,225.88,226.45,225.15,225.2,290293.0,224.6525,225.2194,223.9265,223.9762,290293.0
2025-02-20 13:00:00,225.15,225.75,224.85,225.56,348156.0,223.9265,224.5232,223.6281,224.3343,348156.0
2025-02-20 13:30:00,225.53,226.06,225.0,225.55,272404.0,224.3044,224.8316,223.7773,224.3243,272404.0
2025-02-20 14:00:00,225.55,226.61,225.47,226.06,331155.0,224.3243,225.3786,224.2448,224.8316,331155.0
2025-02-20 14:30:00,226.09,227.0,225.67,226.72,442482.0,224.8614,225.7664,224.4437,225.488,442482.0
2025-02-20 15:00:00,226.72,227.0,226.14,226.23,359614.0,225.488,225.7664,224.9111,225.0006,359614.0
2025-02-20 15:30:00,226.26,227.06,225.96,226.69,919191.0,225.0305,225.8261,224.7321,225.4581,919191.0
2025-02-21 09:30:00,225.54,227.75,223.88,226.49,2013606.0,224.3144,226.5124,222.6634,225.2592,2013606.0
2025-02-21 10:00:00,226.4,227.31,223.11,224.17,757102.0,225.1697,226.0748,221.8976,222.9518,757102.0
2025-02-21 10:30:00,224.1,224.58,222.96,223.74,480786.0,222.8822,223.3596,221.7484,222.5242,480786.0
2025-02-21 11:00:00,223.74,223.98,222.44,222.66,573765.0,222.5242,222.7629,221.2312,221.45,573765.0
2025-02-21 11:30:00,222.69,223.4,221.83,221.95,507924.0,221.4799,222.186,220.6245,220.7439,507924.0
2025-02-21 12:00:00,222.01,222.14,220.01,220.64,835005.0,220.8036,220.9329,218.8144,219.441,835005.0
2025-02-21 12:30:00,220.64,220.7,219.33,219.77,809667.0,219.441,219.5007,218.1381,218.5757,809667.0
2025-02-21 13:00:00,219.82,219.92,218.52,218.9,1053341.0,218.6255,218.7249,217.3325,217.7105,1053341.0
2025-02-21 13:30:00,218.94,220.27,218.15,218.26,685166.0,217.7502,219.073,216.9645,217.0739,685166.0
2025-02-21 14:00:00,218.28,218.48,215.63,217.03,641268.0,217.0938,217.2927,214.4582,215.8506,641268.0
2025-02-21 14:30:00,217.01,218.41,216.94,217.96,842755.0,215.8307,217.2231,215.7611,216.7756,842755.0
2025-02-21 15:00:00,217.96,219.26,217.8,218.42,1086843.0,216.7756,218.0685,216.6164,217.2331,1086843.0
2025-02-21 15:30:00,218.44,219.2,217.36,218.5,2416405.0,217.253,218.0088,216.1788,217.3126,2416405.0
2025-02-24 09:30:00,219.19,219.48,213.3,213.65,1990035.0,217.9989,218.2873,212.1409,212.489,1990035.0
2025-02-24 10:00:00,213.67,214.5,211.21,213.33,1866298.0,212.5089,213.3344,210.0622,212.1707,1866298.0
2025-02-24 10:30:00,213.43,213.67,211.14,212.37,1271499.0,212.2702,212.5089,209.9926,211.2159,1271499.0
2025-02-24 11:00:00,212.38,214.37,211.68,214.22,1082210.0,211.2259,213.2051,210.5297,213.0559,1082210.0
2025-02-24 11:30:00,214.18,214.9,213.28,214.07,768706.0,213.0161,213.7322,212.121,212.9067,768706.0
2025-02-24 12:00:00,214.12,215.83,213.62,215.78,948602.0,212.9564,214.6571,212.4592,214.6074,948602.0
2025-02-24 12:30:00,215.78,216.29,214.39,214.69,527218.0,214.6074,215.1146,213.225,213.5233,527218.0
2025-02-24 13:00:00,214.68,215.67,214.28,215.16,847304.0,213.5134,214.498,213.1156,213.9908,847304.0
2025-02-24 13:30:00,215.16,215.27,214.2,214.35,349085.0,213.9908,214.1002,213.036,213.1852,349085.0
2025-02-24 14:00:00,214.33,214.9,212.95,213.08,517269.0,213.1653,213.7322,211.7928,211.9221,517269.0
2025-02-24 14:30:00,213.08,213.84,212.41,212.62,675923.0,211.9221,212.678,211.2557,211.4646,675923.0
2025-02-24 15:00:00,212.65,212.7,211.67,211.75,910628.0,211.4944,211.5442,210.5197,210.5993,910628.0
2025-02-24 15:30:00,211.78,211.99,207.54,207.84,5360497.0,210.6292,210.838,206.4122,206.7106,5360497.0
2025-02-25 09:30:00,207.2,208.65,203.31,203.96,2688400.0,206.074,207.5162,202.2052,202.8516,2688400.0
2025-02-25 10:00:00,204.01,204.17,201.04,202.18,2180139.0,202.9014,203.0605,199.9475,201.0813,2180139.0
2025-02-25 10:30:00,202.21,204.61,201.66,203.11,1652055.0,201.1112,203.4981,200.5641,202.0063,1652055.0
2025-02-25 11:00:00,203.11,203.22,201.75,202.04,1392217.0,202.0063,202.1157,200.6537,200.9421,1392217.0
2025-02-25 11:30:00,202.1,204.06,200.92,203.23,1303570.0,201.0018,202.9511,199.8282,202.1256,1303570.0
2025-02-25 12:00:00,203.22,204.05,202.98,203.97,932175.0,202.1157,202.9412,201.877,202.8616,932175.0
2025-02-25 12:30:00,203.93,204.15,203.15,203.94,1386089.0,202.8218,203.0406,202.046,202.8318,1386089.0
2025-02-25 13:00:00,203.94,205.68,203.82,204.33,1246626.0,202.8318,204.5623,202.7124,203.2196,1246626.0
2025-02-25 13:30:00,204.35,205.06,203.61,203.71,582183.0,203.2395,203.9457,202.5035,202.603,582183.0
2025-02-25 14:00:00,203.67,203.95,202.75,203.55,727900.0,202.5632,202.8417,201.6482,202.4439,727900.0
2025-02-25 14:30:00,203.52,204.11,202.9,204.0,1018007.0,202.414,203.0008,201.7974,202.8914,1018007.0
2025-02-25 15:00:00,203.99,204.77,203.66,203.75,1059522.0,202.8815,203.6572,202.5533,202.6428,1059522.0
2025-02-25 15:30:00,203.74,203.85,202.03,202.58,2398888.0,202.6328,202.7422,200.9321,201.4791,2398888.0
2025-02-26 09:30:00,206.91,210.56,206.0,210.43,1860858.0,205.7856,209.4158,204.8806,209.2865,1860858.0
2025-02-26 10:00:00,210.48,210.68,208.7,208.8,1093971.0,209.3362,209.5351,207.5659,207.6653,1093971.0
2025-02-26 10:30:00,208.81,211.11,208.77,210.71,1031462.0,207.6753,209.9628,207.6355,209.565,1031462.0
2025-02-26 11:00:00,210.76,212.61,210.76,212.25,789377.0,209.6147,211.4546,209.6147,211.0966,789377.0
2025-02-26 11:30:00,212.25,213.43,211.73,211.98,687239.0,211.0966,212.2702,210.5794,210.8281,687239.0
2025-02-26 12:00:00,212.02,213.4,211.82,213.33,518741.0,210.8678,212.2403,210.6689,212.1707,518741.0
2025-02-26 12:30:00,213.33,213.54,211.77,212.16,856082.0,212.1707,212.3796,210.6192,211.0071,856082.0
2025-02-26 13:00:00,212.08,212.32,211.0,211.07,640440.0,210.9275,211.1662,209.8534,209.923,640440.0
2025-02-26 13:30:00,211.02,211.75,209.63,209.89,689952.0,209.8733,210.5993,208.4908,208.7494,689952.0
2025-02-26 14:00:00,209.82,210.66,208.94,210.11,559856.0,208.6798,209.5152,207.8046,208.9682,559856.0
2025-02-26 14:30:00,210.11,211.21,209.86,209.92,576835.0,208.9682,210.0622,208.7196,208.7793,576835.0
2025-02-26 15:00:00,209.97,211.35,209.75,211.23,669126.0,208.829,210.2015,208.6102,210.0821,669126.0
2025-02-26 15:30:00,211.21,213.08,210.83,213.06,1858216.0,210.0622,211.9221,209.6843,211.9022,1858216.0
2025-02-27 09:30:00,217.28,219.25,208.05,208.23,2255294.0,216.0993,218.0586,206.9194,207.0984,2255294.0
2025-02-27 10:00:00,208.27,210.93,205.35,210.43,1722093.0,207.1382,209.7838,204.2341,209.2865,1722093.0
2025-02-27 10:30:00,210.46,210.69,207.1,207.36,946612.0,209.3163,209.5451,205.9746,206.2332,946612.0
2025-02-27 11:00:00,207.33,210.0,207.19,208.48,522883.0,206.2033,208.8588,206.0641,207.3471,522883.0
2025-02-27 11:30:00,208.34,208.94,207.77,207.86,372808.0,207.2078,207.8046,206.6409,206.7305,372808.0
2025-02-27 12:00:00,207.9,208.36,206.98,208.07,495685.0,206.7702,207.2277,205.8552,206.9393,495685.0
2025-02-27 12:30:00,208.07,208.27,206.84,207.56,322884.0,206.9393,207.1382,205.716,206.4321,322884.0
2025-02-27 13:00:00,207.5,208.65,207.23,208.28,667965.0,206.3724,207.5162,206.1039,207.1482,667965.0
2025-02-27 13:30:00,208.35,208.7,207.84,207.89,299491.0,207.2178,207.5659,206.7106,206.7603,299491.0
2025-02-27 14:00:00,207.94,207.94,205.24,205.41,536122.0,206.81,206.81,204.1247,204.2938,536122.0
2025-02-27 14:30:00,205.45,205.45,203.27,203.36,1083175.0,204.3335,204.3335,202.1654,202.2549,1083175.0
2025-02-27 15:00:00,203.39,203.68,200.98,201.06,1475260.0,202.2847,202.5732,199.8878,199.9674,1475260.0
2025-02-27 15:30:00,201.08,201.65,197.4,197.64,4103234.0,199.9873,200.5542,196.3273,196.566,4103234.0
2025-02-28 09:30:00,195.74,197.89,193.15,195.54,3821560.0,194.6763,196.8146,192.1004,194.4774,3821560.0
2025-02-28 10:00:00,195.48,199.01,195.4,198.83,2586794.0,194.4177,197.9285,194.3382,197.7495,2586794.0
2025-02-28 10:30:00,198.86,200.73,197.59,200.03,2363802.0,197.7794,199.6392,196.5163,198.943,2363802.0
2025-02-28 11:00:00,200.03,201.19,198.34,198.51,1316384.0,198.943,200.0967,197.2622,197.4313,1316384.0
2025-02-28 11:30:00,198.46,200.45,198.16,198.79,979606.0,197.3815,199.3607,197.0832,197.7097,979606.0
2025-02-28 12:00:00,198.69,198.89,197.11,197.56,1362624.0,197.6103,197.8092,196.0389,196.4864,1362624.0
2025-02-28 12:30:00,197.54,197.59,194.33,194.46,1329016.0,196.4665,196.5163,193.274,193.4033,1329016.0
2025-02-28 13:00:00,194.4,195.65,193.65,195.62,1110782.0,193.3436,194.5868,192.5977,194.557,1110782.0
2025-02-28 13:30:00,195.7,197.4,194.96,195.15,1072086.0,194.6365,196.3273,193.9006,194.0895,1072086.0
2025-02-28 14:00:00,195.06,195.89,194.59,195.71,979851.0,194.0,194.8255,193.5326,194.6465,979851.0
2025-02-28 14:30:00,195.71,197.2,195.6,196.97,796992.0,194.6465,196.1284,194.5371,195.8996,796992.0
2025-02-28 15:00:00,196.97,198.82,196.95,198.73,1378900.0,195.8996,197.7396,195.8797,197.6501,1378900.0
2025-02-28 15:30:00,198.73,199.7,197.24,199.58,3178296.0,197.6501,198.6148,196.1682,198.4954,3178296.0
2025-03-03 09:30:00,204.01,204.06,191.59,192.04,3871358.0,202.9014,202.9511,190.5489,190.9964,3871358.0
2025-03-03 10:00:00,191.83,195.24,191.0,195.15,2292677.0,190.7876,194.179,189.9621,194.0895,2292677.0
2025-03-03 10:30:00,195.15,196.44,193.08,193.31,1458821.0,194.0895,195.3725,192.0308,192.2595,1458821.0
2025-03-03 11:00:00,193.41,196.47,193.0,195.22,933236.0,192.359,195.4023,191.9512,194.1591,933236.0
2025-03-03 11:30:00,195.25,195.48,193.42,194.84,814734.0,194.189,194.4177,192.3689,193.7812,814734.0
2025-03-03 12:00:00,194.77,195.28,194.27,194.33,692179.0,193.7116,194.2188,193.2143,193.274,692179.0
2025-03-03 12:30:00,194.27,194.73,192.22,192.75,795473.0,193.2143,193.6718,191.1754,191.7026,795473.0
2025-03-03 13:00:00,192.63,192.72,189.7,189.78,1348274.0,191.5832,191.6727,188.6691,188.7487,1348274.0
2025-03-03 13:30:00,189.76,191.08,189.2,190.77,1655322.0,188.7288,190.0416,188.1719,189.7333,1655322.0
2025-03-03 14:00:00,190.81,191.93,190.25,190.3,848572.0,189.7731,190.887,189.2161,189.2659,848572.0
2025-03-03 14:30:00,190.25,191.46,188.27,188.36,1231294.0,189.2161,190.4196,187.2469,187.3364,1231294.0
2025-03-03 15:00:00,188.38,188.38,184.53,184.92,2810219.0,187.3563,187.3563,183.5272,183.9151,2810219.0
2025-03-03 15:30:00,184.91,187.61,184.87,187.39,3586129.0,183.9052,186.5905,183.8654,186.3717,3586129.0
2025-03-04 09:30:00,189.15,190.0,184.84,184.86,3906027.0,188.1221,188.9675,183.8355,183.8554,3906027.0
2025-03-04 10:00:00,184.84,185.01,180.48,181.83,2883319.0,183.8355,184.0046,179.4992,180.8419,2883319.0
2025-03-04 10:30:00,181.78,183.96,181.32,182.92,2125690.0,180.7922,182.9603,180.3347,181.926,2125690.0
2025-03-04 11:00:00,182.86,183.86,181.3,182.9,1530984.0,181.8663,182.8609,180.3148,181.9061,1530984.0
2025-03-04 11:30:00,182.9,186.57,182.57,185.9,1772155.0,181.9061,185.5561,181.5779,184.8898,1772155.0
2025-03-04 12:00:00,185.87,188.9,184.55,188.01,1387738.0,184.86,187.8735,183.5471,186.9883,1387738.0
2025-03-04 12:30:00,188.0,188.97,186.5,188.31,1035969.0,186.9784,187.9431,185.4865,187.2867,1035969.0
2025-03-04 13:00:00,188.36,191.11,187.7,188.19,1190918.0,187.3364,190.0715,186.68,187.1673,1190918.0
2025-03-04 13:30:00,188.19,190.26,187.87,189.81,737837.0,187.1673,189.2261,186.8491,188.7785,737837.0
2025-03-04 14:00:00,189.81,192.56,189.77,191.45,1391770.0,188.7785,191.5136,188.7388,190.4096,1391770.0
2025-03-04 14:30:00,191.48,192.3,191.08,191.93,789486.0,190.4395,191.255,190.0416,190.887,789486.0
2025-03-04 15:00:00,191.91,193.95,191.91,192.7,1231116.0,190.8671,192.896,190.8671,191.6528,1231116.0
2025-03-04 15:30:00,192.73,192.85,186.96,187.7,3052523.0,191.6827,191.802,185.944,186.68,3052523.0
2025-03-05 09:30:00,191.91,192.0,187.86,190.11,2600895.0,190.8671,190.9566,186.8391,189.0769,2600895.0
2025-03-05 10:00:00,190.16,193.48,189.78,190.34,1839201.0,189.1266,192.4286,188.7487,189.3057,1839201.0
2025-03-05 10:30:00,190.41,191.88,189.96,190.8,835095.0,189.3753,190.8373,188.9277,189.7632,835095.0
2025-03-05 11:00:00,190.8,190.8,188.19,188.6,1087223.0,189.7632,189.7632,187.1673,187.5751,1087223.0
2025-03-05 11:30:00,188.58,189.75,187.1,189.31,865239.0,187.5552,188.7189,186.0833,188.2813,865239.0
2025-03-05 12:00:00,189.32,190.98,188.67,190.43,851362.0,188.2912,189.9422,187.6447,189.3952,851362.0
2025-03-05 12:30:00,190.46,192.48,190.07,192.09,706193.0,189.425,191.434,189.0371,191.0461,706193.0
2025-03-05 13:00:00,192.13,192.75,190.71,191.19,750920.0,191.0859,191.7026,189.6736,190.151,750920.0
2025-03-05 13:30:00,191.21,192.3,190.35,192.06,618784.0,190.1709,191.255,189.3156,191.0163,618784.0
2025-03-05 14:00:00,191.99,194.08,191.36,192.92,931029.0,190.9467,193.0253,190.3201,191.8716,931029.0
2025-03-05 14:30:00,192.95,193.63,192.5,192.77,824017.0,191.9015,192.5778,191.4539,191.7225,824017.0
2025-03-05 15:00:00,192.73,193.9,191.67,192.75,960505.0,191.6827,192.8463,190.6284,191.7026,960505.0
2025-03-05 15:30:00,192.67,192.84,191.26,191.59,1711371.0,191.623,191.7921,190.2207,190.5489,1711371.0
2025-03-06 09:30:00,181.04,183.65,177.61,182.48,6051192.0,180.0562,182.652,176.6448,181.4884,6051192.0
2025-03-06 10:00:00,182.49,186.82,181.9,186.43,3370484.0,181.4983,185.8048,180.9115,185.4169,3370484.0
2025-03-06 10:30:00,186.53,186.83,183.55,183.77,1653446.0,185.5164,185.8147,182.5526,182.7714,1653446.0
2025-03-06 11:00:00,183.77,184.58,182.28,183.6,1919890.0,182.7714,183.577,181.2895,182.6023,1919890.0
2025-03-06 11:30:00,183.5,184.37,181.52,181.55,1555248.0,182.5028,183.3681,180.5336,180.5634,1555248.0
2025-03-06 12:00:00,181.53,182.0,180.14,180.79,1786863.0,180.5435,181.011,179.1611,179.8076,1786863.0
2025-03-06 12:30:00,180.78,181.35,179.09,180.73,1270326.0,179.7976,180.3645,178.1168,179.7479,1270326.0
2025-03-06 13:00:00,180.72,182.07,179.9,181.28,1263903.0,179.7379,181.0806,178.9224,180.2949,1263903.0
2025-03-06 13:30:00,181.3,181.79,179.75,181.44,1655981.0,180.3148,180.8021,178.7732,180.454,1655981.0
2025-03-06 14:00:00,181.45,181.59,179.35,179.8,1601591.0,180.464,180.6032,178.3754,178.8229,1601591.0
2025-03-06 14:30:00,179.81,181.98,178.33,179.84,2539552.0,178.8329,180.9911,177.3609,178.8627,2539552.0
2025-03-06 15:00:00,179.83,182.29,179.31,182.09,2749666.0,178.8528,181.2994,178.3356,181.1005,2749666.0
2025-03-06 15:30:00,182.05,183.09,179.14,179.33,4152352.0,181.0607,182.0951,178.1665,178.3555,4152352.0
2025-03-07 09:30:00,187.73,193.18,185.61,188.61,11721466.0,186.7098,192.1302,184.6014,187.5851,11721466.0
2025-03-07 10:00:00,188.59,189.49,184.3,184.77,4566590.0,187.5652,188.4603,183.2985,183.7659,4566590.0
2025-03-07 10:30:00,184.68,185.81,181.56,185.18,4949862.0,183.6764,184.8003,180.5734,184.1737,4949862.0
2025-03-07 11:00:00,185.12,186.3,183.81,185.26,2874416.0,184.114,185.2876,182.8111,184.2533,2874416.0
2025-03-07 11:30:00,185.26,187.73,184.68,187.33,3394917.0,184.2533,186.7098,183.6764,186.312,3394917.0
2025-03-07 12:00:00,187.5,188.85,186.74,187.48,2520994.0,186.4811,187.8238,185.7252,186.4612,2520994.0
2025-03-07 12:30:00,187.42,191.88,186.9,189.32,3866670.0,186.4015,190.8373,185.8844,188.2912,3866670.0
2025-03-07 13:00:00,189.37,192.58,189.26,190.54,2446050.0,188.3409,191.5335,188.2315,189.5046,2446050.0
2025-03-07 13:30:00,190.58,194.67,190.3,194.09,2898347.0,189.5444,193.6121,189.2659,193.0353,2898347.0
2025-03-07 14:00:00,194.06,194.83,192.38,194.31,2311103.0,193.0054,193.7713,191.3346,193.2541,2311103.0
2025-03-07 14:30:00,194.34,194.8,192.15,193.17,2067678.0,193.2839,193.7414,191.1058,192.1203,2067678.0
2025-03-07 15:00:00,193.14,194.58,192.45,194.44,2048646.0,192.0904,193.5226,191.4042,193.3834,2048646.0
2025-03-07 15:30:00,194.37,195.48,193.17,195.1,5309796.0,193.3138,194.4177,192.1203,194.0398,5309796.0
2025-03-10 09:30:00,189.6,191.98,185.99,186.6,4665969.0,188.5697,190.9367,184.9793,185.586,4665969.0
2025-03-10 10:00:00,186.5,186.69,184.75,185.35,2712774.0,185.4865,185.6755,183.746,184.3428,2712774.0
2025-03-10 10:30:00,185.36,185.4,181.91,182.91,2337168.0,184.3527,184.3925,180.9215,181.916,2337168.0
2025-03-10 11:00:00,182.91,184.83,181.9,184.67,2261160.0,181.916,183.8256,180.9115,183.6665,2261160.0
2025-03-10 11:30:00,184.67,186.0,182.89,183.31,1697026.0,183.6665,184.9892,181.8961,182.3139,1697026.0
2025-03-10 12:00:00,183.31,183.81,182.67,183.46,1123757.0,182.3139,182.8111,181.6773,182.463,1123757.0
2025-03-10 12:30:00,183.56,184.42,182.88,183.26,1417835.0,182.5625,183.4178,181.8862,182.2641,1417835.0
2025-03-10 13:00:00,183.2,183.5,181.22,181.64,1519619.0,182.2045,182.5028,180.2352,180.6529,1519619.0
2025-03-10 13:30:00,181.63,182.11,180.43,181.42,1251988.0,180.643,181.1204,179.4495,180.4341,1251988.0
2025-03-10 14:00:00,181.42,182.73,181.12,181.9,1208034.0,180.4341,181.737,180.1358,180.9115,1208034.0
2025-03-10 14:30:00,181.94,182.58,181.14,181.26,991569.0,180.9513,181.5878,180.1557,180.275,991569.0
2025-03-10 15:00:00,181.21,184.86,180.8,183.69,2444850.0,180.2253,183.8554,179.8175,182.6918,2444850.0
2025-03-10 15:30:00,183.75,185.44,182.14,184.58,4114023.0,182.7515,184.4323,181.1502,183.577,4114023.0
2025-03-11 09:30:00,188.13,191.98,185.34,191.13,4614736.0,187.1077,190.9367,184.3328,190.0914,4614736.0
2025-03-11 10:00:00,191.12,192.5,186.91,187.02,3007320.0,190.0814,191.4539,185.8943,186.0037,3007320.0
2025-03-11 10:30:00,187.01,190.59,186.35,189.25,1699389.0,185.9938,189.5543,185.3373,188.2216,1699389.0
2025-03-11 11:00:00,189.26,191.94,188.62,190.68,1610110.0,188.2315,190.897,187.595,189.6438,1610110.0
2025-03-11 11:30:00,190.68,193.85,190.2,191.42,1669857.0,189.6438,192.7966,189.1664,190.3798,1669857.0
2025-03-11 12:00:00,191.38,192.01,189.86,190.88,1144631.0,190.34,190.9666,188.8283,189.8427,1144631.0
2025-03-11 12:30:00,190.92,191.96,189.52,190.3,1000378.0,189.8825,190.9169,188.4901,189.2659,1000378.0
2025-03-11 13:00:00,190.25,190.51,187.68,188.11,1418977.0,189.2161,189.4747,186.6601,187.0878,1418977.0
2025-03-11 13:30:00,188.1,191.15,187.97,190.09,1169081.0,187.0778,190.1113,186.9485,189.057,1169081.0
2025-03-11 14:00:00,190.06,194.14,190.02,193.36,1427441.0,189.0272,193.085,188.9874,192.3092,1427441.0
2025-03-11 14:30:00,193.36,195.62,192.78,194.42,1713609.0,192.3092,194.557,191.7324,193.3635,1713609.0
2025-03-11 15:00:00,194.43,194.64,192.38,193.05,1473084.0,193.3734,193.5823,191.3346,192.0009,1473084.0
2025-03-11 15:30:00,193.1,193.27,189.95,189.95,2407254.0,192.0507,192.2197,188.9178,188.9178,2407254.0
2025-03-12 09:30:00,196.22,199.98,196.0,198.41,4597548.0,195.1537,198.8933,194.9349,197.3318,4597548.0
2025-03-12 10:00:00,198.32,199.47,195.6,196.81,1660979.0,197.2423,198.386,194.5371,195.7405,1660979.0
2025-03-12 10:30:00,196.94,197.08,194.55,194.96,1284577.0,195.8698,196.009,193.4928,193.9006,1284577.0
2025-03-12 11:00:00,194.98,196.02,193.55,195.31,1312123.0,193.9204,194.9548,192.4982,194.2487,1312123.0
2025-03-12 11:30:00,195.33,196.89,194.95,196.34,822095.0,194.2685,195.8201,193.8906,195.2731,822095.0
2025-03-12 12:00:00,196.3,197.88,195.5,197.31,794154.0,195.2333,196.8047,194.4376,196.2378,794154.0
2025-03-12 12:30:00,197.33,198.09,195.71,195.77,972570.0,196.2577,197.0135,194.6465,194.7062,972570.0
2025-03-12 13:00:00,195.77,196.36,194.65,196.2,899360.0,194.7062,195.2929,193.5922,195.1338,899360.0
2025-03-12 13:30:00,196.16,196.4,193.81,193.87,857809.0,195.094,195.3327,192.7568,192.8165,857809.0
2025-03-12 14:00:00,193.87,195.06,193.57,194.99,928131.0,192.8165,194.0,192.5181,193.9304,928131.0
2025-03-12 14:30:00,194.96,195.72,194.67,195.16,658775.0,193.9006,194.6564,193.6121,194.0995,658775.0
2025-03-12 15:00:00,195.19,195.25,193.58,193.75,971554.0,194.1293,194.189,192.5281,192.6971,971554.0
2025-03-12 15:30:00,193.74,194.55,192.45,194.15,2439173.0,192.6872,193.4928,191.4042,193.095,2439173.0
2025-03-13 09:30:00,193.15,196.32,190.76,191.84,2718853.0,192.1004,195.2532,189.7234,190.7975,2718853.0
2025-03-13 10:00:00,191.87,195.89,190.74,194.52,1326798.0,190.8273,194.8255,189.7035,193.4629,1326798.0
2025-03-13 10:30:00,194.75,195.49,192.11,192.75,889149.0,193.6917,194.4277,191.066,191.7026,889149.0
2025-03-13 11:00:00,192.77,194.12,192.23,192.33,813146.0,191.7225,193.0651,191.1854,191.2848,813146.0
2025-03-13 11:30:00,192.33,193.37,190.93,192.04,862790.0,191.2848,192.3192,189.8925,190.9964,862790.0
2025-03-13 12:00:00,192.15,192.92,191.96,192.49,737170.0,191.1058,191.8716,190.9169,191.444,737170.0
2025-03-13 12:30:00,192.51,193.47,191.22,191.69,722016.0,191.4639,192.4187,190.1809,190.6483,722016.0
2025-03-13 13:00:00,191.68,192.34,190.13,190.73,665075.0,190.6384,191.2948,189.0968,189.6935,665075.0
2025-03-13 13:30:00,190.63,190.87,189.75,190.17,571613.0,189.5941,189.8328,188.7189,189.1366,571613.0
2025-03-13 14:00:00,190.2,192.39,190.11,192.3,650329.0,189.1664,191.3445,189.0769,191.255,650329.0
2025-03-13 14:30:00,192.35,192.55,191.71,192.42,808838.0,191.3047,191.5036,190.6682,191.3744,808838.0
2025-03-13 15:00:00,192.41,192.98,190.22,190.5,659783.0,191.3644,191.9313,189.1863,189.4648,659783.0
2025-03-13 15:30:00,190.5,191.45,189.46,191.32,2176618.0,189.4648,190.4096,188.4304,190.2803,2176618.0
2025-03-14 09:30:00,196.01,197.5,194.54,194.69,2132392.0,194.9448,196.4268,193.4828,193.632,2132392.0
2025-03-14 10:00:00,194.58,195.46,193.2,193.53,1525249.0,193.5226,194.3978,192.1501,192.4783,1525249.0
2025-03-14 10:30:00,193.58,196.17,193.41,196.11,1104957.0,192.5281,195.104,192.359,195.0443,1104957.0
2025-03-14 11:00:00,196.08,196.89,195.7,196.16,1166687.0,195.0145,195.8201,194.6365,195.094,1166687.0
2025-03-14 11:30:00,196.21,196.46,194.83,195.25,1199877.0,195.1438,195.3924,193.7713,194.189,1199877.0
2025-03-14 12:00:00,195.28,195.76,194.12,194.41,614851.0,194.2188,194.6962,193.0651,193.3535,614851.0
2025-03-14 12:30:00,194.29,196.21,194.27,195.86,661325.0,193.2342,195.1438,193.2143,194.7957,661325.0
2025-03-14 13:00:00,195.83,195.94,194.43,194.74,609301.0,194.7658,194.8752,193.3734,193.6817,609301.0
2025-03-14 13:30:00,194.74,195.08,194.26,194.29,617629.0,193.6817,194.0199,193.2044,193.2342,617629.0
2025-03-14 14:00:00,194.32,194.86,194.08,194.65,615311.0,193.264,193.8011,193.0253,193.5922,615311.0
2025-03-14 14:30:00,194.67,195.39,194.36,194.7,516684.0,193.6121,194.3282,193.3038,193.642,516684.0
2025-03-14 15:00:00,194.65,195.12,194.43,194.57,727148.0,193.5922,194.0597,193.3734,193.5127,727148.0
2025-03-14 15:30:00,194.56,195.82,194.3,195.47,2687532.0,193.5027,194.7559,193.2441,194.4078,2687532.0
2025-03-17 09:30:00,188.01,196.72,187.5,194.17,3931291.0,186.9883,195.651,186.4811,193.1148,3931291.0
2025-03-17 10:00:00,194.13,195.03,191.9,192.39,1297440.0,193.0751,193.9702,190.8572,191.3445,1297440.0
2025-03-17 10:30:00,192.46,194.53,191.13,192.96,1075135.0,191.4141,193.4729,190.0914,191.9114,1075135.0
2025-03-17 11:00:00,193.04,193.55,192.31,192.59,518496.0,191.991,192.4982,191.265,191.5434,518496.0
2025-03-17 11:30:00,192.58,193.24,191.81,192.94,464638.0,191.5335,192.1899,190.7677,191.8915,464638.0
2025-03-17 12:00:00,192.88,194.15,191.77,192.01,458963.0,191.8319,193.095,190.7279,190.9666,458963.0
2025-03-17 12:30:00,192.03,192.61,191.82,192.37,321791.0,190.9865,191.5633,190.7776,191.3246,321791.0
2025-03-17 13:00:00,192.39,193.73,192.01,193.48,507832.0,191.3445,192.6772,190.9666,192.4286,507832.0
2025-03-17 13:30:00,193.49,193.99,193.12,193.12,547830.0,192.4385,192.9358,192.0706,192.0706,547830.0
2025-03-17 14:00:00,193.09,195.0,192.87,194.91,766729.0,192.0407,193.9403,191.8219,193.8508,766729.0
2025-03-17 14:30:00,194.93,196.25,194.66,196.11,705728.0,193.8707,195.1835,193.6022,195.0443,705728.0
2025-03-17 15:00:00,196.1,196.67,195.79,196.22,732515.0,195.0344,195.6013,194.726,195.1537,732515.0
2025-03-17 15:30:00,196.18,196.63,194.39,194.52,1796820.0,195.1139,195.5615,193.3337,193.4629,1796820.0
2025-03-18 09:30:00,190.44,192.89,189.01,189.07,3461964.0,189.4051,191.8418,187.9829,188.0426,3461964.0
2025-03-18 10:00:00,189.07,190.59,188.45,189.95,1099983.0,188.0426,189.5543,187.4259,188.9178,1099983.0
2025-03-18 10:30:00,189.9,190.58,189.11,189.51,975062.0,188.8681,189.5444,188.0823,188.4802,975062.0
2025-03-18 11:00:00,189.53,190.06,188.45,189.64,760388.0,188.5001,189.0272,187.4259,188.6095,760388.0
2025-03-18 11:30:00,189.63,189.9,188.29,188.45,542261.0,188.5995,188.8681,187.2668,187.4259,542261.0
2025-03-18 12:00:00,188.47,189.44,188.28,189.42,592056.0,187.4458,188.4106,187.2569,188.3907,592056.0
2025-03-18 12:30:00,189.38,190.52,188.69,190.32,548405.0,188.3509,189.4847,187.6646,189.2858,548405.0
2025-03-18 13:00:00,190.35,190.7,187.89,187.97,928880.0,189.3156,189.6637,186.869,186.9485,928880.0
2025-03-18 13:30:00,187.97,188.11,186.9,188.02,1000377.0,186.9485,187.0878,185.8844,186.9983,1000377.0
2025-03-18 14:00:00,188.08,188.53,186.93,188.02,789747.0,187.0579,187.5055,185.9142,186.9983,789747.0
2025-03-18 14:30:00,188.02,189.85,188.0,189.24,589002.0,186.9983,188.8183,186.9784,188.2116,589002.0
2025-03-18 15:00:00,189.21,189.6,188.19,188.28,575832.0,188.1818,188.5697,187.1673,187.2569,575832.0
2025-03-18 15:30:00,188.27,189.36,187.31,188.75,1674601.0,187.2469,188.331,186.2921,187.7243,1674601.0
2025-03-19 09:30:00,189.22,189.9,186.9,188.95,1435877.0,188.1917,188.8681,185.8844,187.9232,1435877.0
2025-03-19 10:00:00,188.97,190.38,188.88,189.53,827807.0,187.9431,189.3454,187.8536,188.5001,827807.0
2025-03-19 10:30:00,189.55,189.99,189.1,189.71,546517.0,188.52,188.9576,188.0724,188.6791,546517.0
2025-03-19 11:00:00,189.65,192.83,189.58,192.37,1040446.0,188.6194,191.7821,188.5498,191.3246,1040446.0
2025-03-19 11:30:00,192.43,193.3,191.46,192.71,601912.0,191.3843,192.2496,190.4196,191.6628,601912.0
2025-03-19 12:00:00,192.8,193.29,192.2,192.84,666046.0,191.7523,192.2396,191.1556,191.7921,666046.0
2025-03-19 12:30:00,192.8,192.92,192.15,192.65,433491.0,191.7523,191.8716,191.1058,191.6031,433491.0
2025-03-19 13:00:00,192.62,193.03,192.02,192.41,451394.0,191.5733,191.981,190.9765,191.3644,451394.0
2025-03-19 13:30:00,192.41,192.68,191.65,191.8,471065.0,191.3644,191.6329,190.6085,190.7577,471065.0
2025-03-19 14:00:00,191.78,194.76,191.5,194.3,1215814.0,190.7378,193.7016,190.4594,193.2441,1215814.0
2025-03-19 14:30:00,194.31,196.19,194.3,196.09,1351353.0,193.2541,195.1239,193.2441,195.0244,1351353.0
2025-03-19 15:00:00,196.03,198.27,194.85,195.06,1661374.0,194.9647,197.1926,193.7912,194.0,1661374.0
2025-03-19 15:30:00,195.02,197.14,194.82,195.56,2857078.0,193.9602,196.0687,193.7613,194.4973,2857078.0
2025-03-20 09:30:00,191.72,193.07,191.05,191.58,1762980.0,191.2686,192.6154,190.6002,191.1289,1762980.0
2025-03-20 10:00:00,191.5,193.59,191.39,192.81,1351991.0,191.0491,193.1342,190.9394,192.356,1351991.0
2025-03-20 10:30:00,192.78,193.84,192.18,192.73,1116426.0,192.3261,193.3836,191.7275,192.2762,1116426.0
2025-03-20 11:00:00,192.75,192.82,191.6,191.8,1229411.0,192.2962,192.366,191.1489,191.3484,1229411.0
2025-03-20 11:30:00,191.77,192.6,191.13,192.13,974372.0,191.3185,192.1465,190.68,191.6776,974372.0
2025-03-20 12:00:00,192.03,192.98,190.08,190.32,785564.0,191.5779,192.5256,189.6324,189.8719,785564.0
2025-03-20 12:30:00,190.27,191.02,189.84,190.31,1013556.0,189.822,190.5702,189.393,189.8619,1013556.0
2025-03-20 13:00:00,190.25,191.21,189.26,189.32,572410.0,189.802,190.7598,188.8144,188.8742,572410.0
2025-03-20 13:30:00,189.31,190.31,189.16,189.67,455516.0,188.8643,189.8619,188.7146,189.2234,455516.0
2025-03-20 14:00:00,189.73,190.55,189.39,189.49,707969.0,189.2833,190.1013,188.9441,189.0438,707969.0
2025-03-20 14:30:00,189.5,189.9,188.97,189.01,799643.0,189.0538,189.4529,188.5251,188.565,799643.0
2025-03-20 15:00:00,188.97,190.07,188.94,189.13,528842.0,188.5251,189.6225,188.4951,188.6847,528842.0
2025-03-20 15:30:00,189.15,191.6,189.11,190.42,2002437.0,188.7046,191.1489,188.6647,189.9716,2002437.0
2025-03-21 09:30:00,188.21,189.6,187.37,188.09,4497730.0,187.7669,189.1536,186.9288,187.6471,4497730.0
2025-03-21 10:00:00,188.1,191.7,187.75,190.4,1070865.0,187.6571,191.2486,187.3079,189.9517,1070865.0
2025-03-21 10:30:00,190.45,190.52,189.17,190.11,725014.0,190.0016,190.0714,188.7246,189.6624,725014.0
2025-03-21 11:00:00,190.12,190.4,188.73,189.0,662744.0,189.6724,189.9517,188.2856,188.555,662744.0
2025-03-21 11:30:00,188.96,189.77,188.69,189.61,488817.0,188.5151,189.3232,188.2457,189.1636,488817.0
2025-03-21 12:00:00,189.57,192.07,188.95,191.77,799431.0,189.1237,191.6178,188.5051,191.3185,799431.0
2025-03-21 12:30:00,191.77,192.0,190.7,191.52,608686.0,191.3185,191.5479,190.251,191.0691,608686.0
2025-03-21 13:00:00,191.53,191.57,190.68,190.82,336340.0,191.079,191.1189,190.231,190.3707,336340.0
2025-03-21 13:30:00,190.77,191.23,190.44,190.84,293276.0,190.3208,190.7797,189.9916,190.3907,293276.0
2025-03-21 14:00:00,190.84,191.54,190.84,191.06,397309.0,190.3907,191.089,190.3907,190.6101,397309.0
2025-03-21 14:30:00,191.09,191.54,190.69,190.75,595699.0,190.6401,191.089,190.241,190.3009,595699.0
2025-03-21 15:00:00,190.78,190.79,189.87,190.3,760898.0,190.3308,190.3408,189.4229,189.8519,760898.0
2025-03-21 15:30:00,190.3,191.84,189.4,191.53,2508819.0,189.8519,191.3883,188.9541,191.079,2508819.0
2025-03-24 09:30:00,194.56,196.69,194.08,194.76,2139469.0,194.1019,196.2269,193.623,194.3014,2139469.0
2025-03-24 10:00:00,194.83,195.63,194.02,195.46,1226347.0,194.3713,195.1694,193.5632,194.9998,1226347.0
2025-03-24 10:30:00,195.46,195.58,194.3,194.76,875957.0,194.9998,195.1195,193.8425,194.3014,875957.0
2025-03-24 11:00:00,194.74,195.04,194.45,194.54,655243.0,194.2815,194.5808,193.9922,194.0819,655243.0
2025-03-24 11:30:00,194.56,194.9,192.2,192.9,1239894.0,194.1019,194.4411,191.7475,192.4458,1239894.0
2025-03-24 12:00:00,192.9,193.84,192.79,193.16,685546.0,192.4458,193.3836,192.3361,192.7052,685546.0
2025-03-24 12:30:00,193.22,193.5,192.81,192.98,686633.0,192.7651,193.0444,192.356,192.5256,686633.0
2025-03-24 13:00:00,192.92,193.23,192.71,193.0,341839.0,192.4658,192.775,192.2563,192.5456,341839.0
2025-03-24 13:30:00,192.99,193.0,191.8,192.02,579963.0,192.5356,192.5456,191.3484,191.5679,579963.0
2025-03-24 14:00:00,192.05,192.08,191.31,191.84,583006.0,191.5978,191.6277,190.8596,191.3883,583006.0
2025-03-24 14:30:00,191.84,192.28,191.42,191.88,672528.0,191.3883,191.8273,190.9693,191.4282,672528.0
2025-03-24 15:00:00,191.89,192.41,191.55,191.62,660994.0,191.4382,191.957,191.099,191.1688,660994.0
2025-03-24 15:30:00,191.59,192.32,190.67,190.97,2608376.0,191.1389,191.8672,190.2211,190.5204,2608376.0
2025-03-25 09:30:00,191.0,191.1,188.81,189.98,1972262.0,190.5503,190.65,188.3654,189.5327,1972262.0
2025-03-25 10:00:00,190.01,191.2,189.36,191.13,860705.0,189.5626,190.7498,188.9141,190.68,860705.0
2025-03-25 10:30:00,191.15,191.6,190.6,190.77,510166.0,190.6999,191.1489,190.1512,190.3208,510166.0
2025-03-25 11:00:00,190.78,191.02,190.23,190.72,525510.0,190.3308,190.5702,189.7821,190.2709,525510.0
2025-03-25 11:30:00,190.72,190.95,190.48,190.88,325133.0,190.2709,190.5004,190.0315,190.4306,325133.0
2025-03-25 12:00:00,190.89,191.55,190.75,190.88,460629.0,190.4405,191.099,190.3009,190.4306,460629.0
2025-03-25 12:30:00,190.88,190.96,190.11,190.3,446122.0,190.4306,190.5104,189.6624,189.8519,446122.0
2025-03-25 13:00:00,190.29,190.53,188.67,188.71,749217.0,189.842,190.0814,188.2258,188.2657,749217.0
2025-03-25 13:30:00,188.74,189.14,188.49,188.65,582752.0,188.2956,188.6947,188.0462,188.2058,582752.0
2025-03-25 14:00:00,188.65,189.35,188.05,188.95,744632.0,188.2058,188.9042,187.6072,188.5051,744632.0
2025-03-25 14:30:00,188.95,189.03,188.24,188.98,703004.0,188.5051,188.5849,187.7968,188.535,703004.0
2025-03-25 15:00:00,188.96,189.25,188.49,188.49,646227.0,188.5151,188.8044,188.0462,188.0462,646227.0
2025-03-25 15:30:00,188.53,189.17,187.68,188.24,2655061.0,188.0861,188.7246,187.2381,187.7968,2655061.0
2025-03-26 09:30:00,186.71,188.06,184.64,184.75,2532390.0,186.2704,187.6172,184.2053,184.315,2532390.0
2025-03-26 10:00:00,184.72,185.08,182.85,184.11,1824782.0,184.2851,184.6442,182.4195,183.6765,1824782.0
2025-03-26 10:30:00,184.12,184.19,182.62,183.05,1683597.0,183.6865,183.7563,182.19,182.619,1683597.0
2025-03-26 11:00:00,183.05,183.74,182.81,183.15,955533.0,182.619,183.3074,182.3796,182.7188,955533.0
2025-03-26 11:30:00,183.19,183.41,181.15,181.24,1295072.0,182.7587,182.9782,180.7235,180.8133,1295072.0
2025-03-26 12:00:00,181.19,181.49,180.02,180.26,1538142.0,180.7634,181.0627,179.5961,179.8356,1538142.0
2025-03-26 12:30:00,180.26,180.58,178.49,178.69,1509539.0,179.8356,180.1548,178.0697,178.2693,1509539.0
2025-03-26 13:00:00,178.66,179.34,177.81,179.08,1625342.0,178.2393,178.9177,177.3913,178.6583,1625342.0
2025-03-26 13:30:00,179.07,179.09,177.58,178.65,1184348.0,178.6484,178.6683,177.1619,178.2294,1184348.0
2025-03-26 14:00:00,178.66,180.22,178.6,180.01,928638.0,178.2393,179.7957,178.1795,179.5862,928638.0
2025-03-26 14:30:00,179.99,180.1,178.45,178.52,654459.0,179.5662,179.6759,178.0298,178.0997,654459.0
2025-03-26 15:00:00,178.52,179.49,178.5,178.95,870801.0,178.0997,179.0674,178.0797,178.5287,870801.0
2025-03-26 15:30:00,178.97,179.98,178.83,179.27,2011761.0,178.5486,179.5562,178.4089,178.8479,2011761.0
2025-03-27 09:30:00,177.64,178.38,173.9,174.84,3657272.0,177.2217,177.96,173.4905,174.4283,3657272.0
2025-03-27 10:00:00,174.84,175.57,172.71,174.7,1931191.0,174.4283,175.1566,172.3033,174.2887,1931191.0
2025-03-27 10:30:00,174.73,175.74,174.36,175.09,1283578.0,174.3186,175.3262,173.9495,174.6777,1283578.0
2025-03-27 11:00:00,175.09,175.27,173.6,173.63,1015909.0,174.6777,174.8573,173.1913,173.2212,1015909.0
2025-03-27 11:30:00,173.65,173.66,170.88,170.98,2854009.0,173.2411,173.2511,170.4777,170.5774,2854009.0
2025-03-27 12:00:00,170.99,173.61,170.46,172.75,1502796.0,170.5874,173.2012,170.0586,172.3433,1502796.0
2025-03-27 12:30:00,172.75,172.92,171.57,171.63,816697.0,172.3433,172.5129,171.166,171.2259,816697.0
2025-03-27 13:00:00,171.64,172.55,171.46,171.87,839746.0,171.2359,172.1437,171.0563,171.4653,839746.0
2025-03-27 13:30:00,171.9,172.3,171.53,171.72,608048.0,171.4953,171.8943,171.1261,171.3157,608048.0
2025-03-27 14:00:00,171.74,172.45,171.27,172.34,1061399.0,171.3356,172.044,170.8667,171.9342,1061399.0
2025-03-27 14:30:00,172.34,173.37,172.11,172.71,727389.0,171.9342,172.9618,171.7048,172.3033,727389.0
2025-03-27 15:00:00,172.77,173.88,172.46,173.48,856490.0,172.3632,173.4706,172.0539,173.0715,856490.0
2025-03-27 15:30:00,173.47,173.51,171.77,171.99,2408193.0,173.0616,173.1015,171.3656,171.585,2408193.0
2025-03-28 09:30:00,171.93,173.3,170.74,171.38,1882593.0,171.5252,172.892,170.338,170.9765,1882593.0
2025-03-28 10:00:00,171.32,172.09,168.98,169.26,1549805.0,170.9166,171.6848,168.5821,168.8615,1549805.0
2025-03-28 10:30:00,169.27,170.1,168.6,169.46,1382617.0,168.8714,169.6995,168.203,169.061,1382617.0
2025-03-28 11:00:00,169.51,169.53,168.01,168.36,1204977.0,169.1109,169.1308,167.6144,167.9636,1204977.0
2025-03-28 11:30:00,168.36,169.22,167.36,167.4,886389.0,167.9636,168.8216,166.9659,167.0059,886389.0
2025-03-28 12:00:00,167.38,167.68,166.47,167.15,1111050.0,166.9859,167.2852,166.078,166.7564,1111050.0
2025-03-28 12:30:00,167.17,167.29,166.66,166.87,676582.0,166.7764,166.8961,166.2676,166.4771,676582.0
2025-03-28 13:00:00,166.84,167.63,166.63,167.14,944425.0,166.4472,167.2353,166.2377,166.7465,944425.0
2025-03-28 13:30:00,167.1,167.79,166.84,167.33,748351.0,166.7066,167.3949,166.4472,166.936,748351.0
2025-03-28 14:00:00,167.33,167.57,166.97,167.33,816416.0,166.936,167.1755,166.5769,166.936,816416.0
2025-03-28 14:30:00,167.31,168.41,167.23,168.41,749999.0,166.9161,168.0135,166.8363,168.0135,749999.0
2025-03-28 15:00:00,168.39,169.33,167.96,168.11,1090395.0,167.9935,168.9313,167.5645,167.7142,1090395.0
2025-03-28 15:30:00,168.09,169.49,167.64,169.1,2014630.0,167.6942,169.0909,167.2453,168.7018,2014630.0
2025-03-31 09:30:00,164.49,164.65,160.62,162.63,3993599.0,164.1027,164.2623,160.2418,162.2471,3993599.0
2025-03-31 10:00:00,162.64,163.63,161.15,161.53,1412685.0,162.2571,163.2447,160.7706,161.1497,1412685.0
2025-03-31 10:30:00,161.58,163.31,161.57,162.08,1699016.0,161.1996,162.9255,161.1896,161.6984,1699016.0
2025-03-31 11:00:00,162.08,164.05,162.07,163.72,1280892.0,161.6984,163.6637,161.6884,163.3345,1280892.0
2025-03-31 11:30:00,163.71,164.85,163.38,164.14,1166364.0,163.3245,164.4619,162.9953,163.7535,1166364.0
2025-03-31 12:00:00,164.16,165.22,163.94,165.2,840802.0,163.7735,164.831,163.554,164.811,840802.0
2025-03-31 12:30:00,165.2,165.34,164.22,164.3,566468.0,164.811,164.9507,163.8333,163.9131,566468.0
2025-03-31 13:00:00,164.3,164.92,163.72,164.08,754567.0,163.9131,164.5317,163.3345,163.6937,754567.0
2025-03-31 13:30:00,164.11,164.75,163.95,164.24,653850.0,163.7236,164.3621,163.564,163.8533,653850.0
2025-03-31 14:00:00,164.21,165.74,164.15,165.67,942927.0,163.8234,165.3498,163.7635,165.2799,942927.0
2025-03-31 14:30:00,165.65,166.36,164.91,164.94,912626.0,165.26,165.9683,164.5217,164.5516,912626.0
2025-03-31 15:00:00,164.93,166.34,164.9,165.36,1132404.0,164.5417,165.9483,164.5117,164.9707,1132404.0
2025-03-31 15:30:00,165.38,167.94,165.15,167.52,3185284.0,164.9906,167.5446,164.7611,167.1256,3185284.0
2025-04-01 09:30:00,166.37,167.45,165.49,166.05,1609817.0,165.9783,167.0557,165.1003,165.659,1609817.0
2025-04-01 10:00:00,166.09,166.51,163.42,163.96,1302998.0,165.6989,166.1179,163.0352,163.574,1302998.0
2025-04-01 10:30:00,163.96,166.13,163.68,166.03,1174170.0,163.574,165.7388,163.2946,165.6391,1174170.0
2025-04-01 11:00:00,166.03,167.4,165.88,166.91,875570.0,165.6391,167.0059,165.4894,166.517,875570.0
2025-04-01 11:30:00,166.94,167.6,166.5,167.5,699595.0,166.5469,167.2054,166.108,167.1056,699595.0
2025-04-01 12:00:00,167.5,168.71,166.91,167.26,807828.0,167.1056,168.3128,166.517,166.8662,807828.0
2025-04-01 12:30:00,167.26,167.73,166.2,167.03,531705.0,166.8662,167.3351,165.8087,166.6367,531705.0
2025-04-01 13:00:00,167.06,167.46,166.76,167.03,400927.0,166.6667,167.0657,166.3674,166.6367,400927.0
2025-04-01 13:30:00,167.0,168.04,166.93,167.02,459920.0,166.6068,167.6443,166.537,166.6267,459920.0
2025-04-01 14:00:00,167.02,167.08,164.9,165.26,587865.0,166.6267,166.6866,164.5117,164.8709,587865.0
2025-04-01 14:30:00,165.24,165.85,165.0,165.84,710703.0,164.8509,165.4595,164.6115,165.4495,710703.0
2025-04-01 15:00:00,165.84,166.97,165.71,166.62,676570.0,165.4495,166.5769,165.3198,166.2277,676570.0
2025-04-01 15:30:00,166.61,168.7,166.48,168.46,1603998.0,166.2177,168.3028,166.088,168.0634,1603998.0
2025-04-02 09:30:00,166.26,169.55,165.5,168.16,1426676.0,165.8685,169.1508,165.1103,167.7641,1426676.0
2025-04-02 10:00:00,168.08,170.0,167.6,169.7,993738.0,167.6842,169.5997,167.2054,169.3004,993738.0
2025-04-02 10:30:00,169.74,169.9,168.46,169.1,604692.0,169.3403,169.5,168.0634,168.7018,604692.0
2025-04-02 11:00:00,169.19,170.62,168.71,170.31,688164.0,168.7916,170.2183,168.3128,169.909,688164.0
2025-04-02 11:30:00,170.35,171.71,170.12,171.68,1218180.0,169.9489,171.3057,169.7194,171.2758,1218180.0
2025-04-02 12:00:00,171.69,172.14,171.03,172.09,696277.0,171.2857,171.7347,170.6273,171.6848,696277.0
2025-04-02 12:30:00,172.09,172.69,171.73,172.29,902321.0,171.6848,172.2834,171.3257,171.8843,902321.0
2025-04-02 13:00:00,172.28,173.43,172.22,172.94,751995.0,171.8744,173.0217,171.8145,172.5328,751995.0
2025-04-02 13:30:00,172.93,172.93,171.07,171.25,551430.0,172.5228,172.5228,170.6672,170.8468,551430.0
2025-04-02 14:00:00,171.21,171.65,169.68,169.7,618200.0,170.8069,171.2458,169.2805,169.3004,618200.0
2025-04-02 14:30:00,169.68,171.19,169.54,169.89,636483.0,169.2805,170.7869,169.1408,169.49,636483.0
2025-04-02 15:00:00,169.92,170.99,169.67,170.66,650410.0,169.5199,170.5874,169.2705,170.2582,650410.0
2025-04-02 15:30:00,170.63,172.58,170.27,171.99,1568645.0,170.2282,172.1737,169.8691,171.585,1568645.0
2025-04-03 09:30:00,160.33,163.3,160.02,162.81,3086521.0,159.9525,162.9155,159.6432,162.4267,3086521.0
2025-04-03 10:00:00,162.62,163.43,159.75,161.02,2019541.0,162.2371,163.0452,159.3739,160.6409,2019541.0
2025-04-03 10:30:00,161.02,161.45,158.52,158.61,1697106.0,160.6409,161.0699,158.1468,158.2365,1697106.0
2025-04-03 11:00:00,158.59,159.09,157.41,158.11,1994524.0,158.2166,158.7154,157.0394,157.7377,1994524.0
2025-04-03 11:30:00,158.11,159.75,158.02,158.28,1031913.0,157.7377,159.3739,157.6479,157.9073,1031913.0
2025-04-03 12:00:00,158.25,159.65,157.94,159.59,984822.0,157.8774,159.2741,157.5681,159.2142,984822.0
2025-04-03 12:30:00,159.59,159.84,156.65,157.08,1185146.0,159.2142,159.4637,156.2812,156.7101,1185146.0
2025-04-03 13:00:00,157.16,158.01,156.96,157.97,933363.0,156.79,157.638,156.5904,157.5981,933363.0
2025-04-03 13:30:00,157.94,158.57,157.11,157.16,920227.0,157.5681,158.1966,156.7401,156.79,920227.0
2025-04-03 14:00:00,157.13,157.61,155.92,156.32,1290045.0,156.76,157.2389,155.5529,155.9519,1290045.0
2025-04-03 14:30:00,156.31,157.89,155.97,157.36,1383933.0,155.942,157.5182,155.6028,156.9895,1383933.0
2025-04-03 15:00:00,157.34,157.61,154.46,154.68,2464975.0,156.9695,157.2389,154.0963,154.3158,2464975.0
2025-04-03 15:30:00,154.68,155.54,153.7,154.07,5428984.0,154.3158,155.1738,153.3381,153.7072,5428984.0
2025-04-04 09:30:00,148.4,148.5,143.18,146.31,6809385.0,148.0506,148.1504,142.8429,145.9655,6809385.0
2025-04-04 10:00:00,146.35,146.65,142.08,142.21,2983745.0,146.0054,146.3047,141.7455,141.8752,2983745.0
2025-04-04 10:30:00,142.15,142.97,139.17,142.16,3384568.0,141.8153,142.6334,138.8423,141.8253,3384568.0
2025-04-04 11:00:00,142.1,146.39,141.73,143.9,3511267.0,141.7654,146.0453,141.3963,143.5612,3511267.0
2025-04-04 11:30:00,143.85,145.14,142.75,143.66,1974910.0,143.5113,144.7983,142.4139,143.3217,1974910.0
2025-04-04 12:00:00,143.67,145.01,141.54,142.01,1777643.0,143.3317,144.6686,141.2067,141.6756,1777643.0
2025-04-04 12:30:00,142.0,143.53,141.7,142.3,1480293.0,141.6657,143.1921,141.3664,141.9649,1480293.0
2025-04-04 13:00:00,142.29,143.47,141.06,142.45,1185591.0,141.955,143.1322,140.7279,142.1146,1185591.0
2025-04-04 13:30:00,142.41,149.05,141.91,148.96,4367598.0,142.0747,148.6991,141.5759,148.6093,4367598.0
2025-04-04 14:00:00,148.98,150.16,147.19,147.66,4784122.0,148.6292,149.8064,146.8434,147.3123,4784122.0
2025-04-04 14:30:00,147.6,149.07,147.28,148.14,2261866.0,147.2525,148.719,146.9332,147.7912,2261866.0
2025-04-04 15:00:00,148.14,150.65,147.55,150.35,3394880.0,147.7912,150.2953,147.2026,149.996,3394880.0
2025-04-04 15:30:00,150.31,152.8,145.53,146.25,8171032.0,149.9561,152.4402,145.1873,145.9056,8171032.0
2025-04-07 09:30:00,144.69,146.8,138.1,146.4,6399965.0,144.3493,146.4544,137.7748,146.0553,6399965.0
2025-04-07 10:00:00,146.46,160.43,145.76,147.43,5874511.0,146.1152,160.0523,145.4168,147.0829,5874511.0
2025-04-07 10:30:00,147.63,154.04,144.1,152.69,3480446.0,147.2824,153.6773,143.7607,152.3305,3480446.0
2025-04-07 11:00:00,152.68,154.91,147.57,148.24,3806279.0,152.3205,154.5453,147.2225,147.891,3806279.0
2025-04-07 11:30:00,148.24,152.87,148.17,150.46,2142708.0,147.891,152.5101,147.8211,150.1057,2142708.0
2025-04-07 12:00:00,150.39,151.5,148.25,151.25,1463160.0,150.0359,151.1433,147.9009,150.8939,1463160.0
2025-04-07 12:30:00,151.2,153.09,149.26,149.93,1883775.0,150.844,152.7295,148.9086,149.577,1883775.0
2025-04-07 13:00:00,149.81,153.99,148.95,153.86,2659539.0,149.4573,153.6274,148.5993,153.4977,2659539.0
2025-04-07 13:30:00,153.79,155.12,152.27,154.89,3137930.0,153.4279,154.7548,151.9115,154.5253,3137930.0
2025-04-07 14:00:00,154.88,155.89,152.38,152.9,2575130.0,154.5153,155.523,152.0212,152.54,2575130.0
2025-04-07 14:30:00,152.99,155.16,151.67,152.12,1657893.0,152.6298,154.7947,151.3129,151.7618,1657893.0
2025-04-07 15:00:00,152.11,155.75,152.04,152.67,4748507.0,151.7519,155.3833,151.682,152.3105,4748507.0
2025-04-07 15:30:00,152.59,155.64,152.08,154.2,4033761.0,152.2307,155.2735,151.7219,153.8369,4033761.0
2025-04-08 09:30:00,167.51,169.78,164.8,167.48,7948646.0,167.1156,169.3802,164.412,167.0857,7948646.0
2025-04-08 10:00:00,167.5,169.46,166.76,167.52,3182897.0,167.1056,169.061,166.3674,167.1256,3182897.0
2025-04-08 10:30:00,167.55,168.23,165.18,165.3,2281241.0,167.1555,167.8339,164.7911,164.9108,2281241.0
2025-04-08 11:00:00,165.31,167.09,164.47,164.56,1963203.0,164.9208,166.6966,164.0827,164.1725,1963203.0
2025-04-08 11:30:00,164.62,167.02,164.18,165.56,1780672.0,164.2324,166.6267,163.7934,165.1702,1780672.0
2025-04-08 12:00:00,165.57,165.95,162.5,163.74,1592467.0,165.1802,165.5593,162.1174,163.3545,1592467.0
2025-04-08 12:30:00,163.72,164.19,160.64,160.72,1913841.0,163.3345,163.8034,160.2618,160.3416,1913841.0
2025-04-08 13:00:00,160.72,161.93,159.68,159.96,1751848.0,160.3416,161.5487,159.304,159.5834,1751848.0
2025-04-08 13:30:00,159.96,163.4,159.57,162.11,1586565.0,159.5834,163.0153,159.1943,161.7283,1586565.0
2025-04-08 14:00:00,162.11,162.28,159.74,159.95,1224917.0,161.7283,161.8979,159.3639,159.5734,1224917.0
2025-04-08 14:30:00,159.9,162.5,157.87,157.96,1568600.0,159.5235,162.1174,157.4983,157.5881,1568600.0
2025-04-08 15:00:00,157.96,158.29,153.79,156.19,2759148.0,157.5881,157.9173,153.4279,155.8222,2759148.0
2025-04-08 15:30:00,156.22,156.67,153.09,156.29,5299917.0,155.8522,156.3011,152.7295,155.922,5299917.0
2025-04-09 09:30:00,160.51,163.53,158.25,160.37,4469750.0,160.1321,163.145,157.8774,159.9924,4469750.0
2025-04-09 10:00:00,160.38,162.65,158.07,159.67,2205671.0,160.0024,162.267,157.6978,159.2941,2205671.0
2025-04-09 10:30:00,159.73,161.02,157.6,157.66,1487031.0,159.3539,160.6409,157.2289,157.2888,1487031.0
2025-04-09 11:00:00,157.66,160.72,157.51,159.48,1186751.0,157.2888,160.3416,157.1391,159.1045,1186751.0
2025-04-09 11:30:00,159.47,160.16,157.81,158.56,1049539.0,159.0945,159.7829,157.4384,158.1867,1049539.0
2025-04-09 12:00:00,158.6,161.48,158.34,160.52,1188316.0,158.2266,161.0998,157.9672,160.142,1188316.0
2025-04-09 12:30:00,160.52,162.5,160.2,161.68,976571.0,160.142,162.1174,159.8228,161.2993,976571.0
2025-04-09 13:00:00,161.72,177.2,161.3,171.34,4387408.0,161.3392,176.7828,160.9202,170.9366,4387408.0
2025-04-09 13:30:00,171.46,178.91,170.82,178.46,5117931.0,171.0563,178.4887,170.4178,178.0398,5117931.0
2025-04-09 14:00:00,178.57,184.65,177.35,183.32,4893094.0,178.1496,184.2152,176.9324,182.8884,4893094.0
2025-04-09 14:30:00,183.34,184.41,177.91,177.93,3894077.0,182.9083,183.9758,177.4911,177.5111,3894077.0
2025-04-09 15:00:00,177.88,183.8,177.4,182.93,3085765.0,177.4612,183.3672,176.9823,182.4993,3085765.0
2025-04-09 15:30:00,182.76,187.33,182.73,184.92,7945764.0,182.3297,186.8889,182.2998,184.4846,7945764.0
2025-04-10 09:30:00,175.15,176.79,173.39,173.45,4110935.0,174.7376,176.3737,172.9817,173.0416,4110935.0
2025-04-10 10:00:00,173.45,175.83,172.55,174.77,2174826.0,173.0416,175.416,172.1437,174.3585,2174826.0
2025-04-10 10:30:00,174.95,176.44,174.5,174.81,1574794.0,174.5381,176.0246,174.0891,174.3984,1574794.0
2025-04-10 11:00:00,174.81,175.13,170.9,171.12,1681442.0,174.3984,174.7176,170.4976,170.7171,1681442.0
2025-04-10 11:30:00,171.12,172.32,169.72,169.87,1513226.0,170.7171,171.9143,169.3204,169.47,1513226.0
2025-04-10 12:00:00,169.84,170.76,166.4,167.54,2624341.0,169.4401,170.3579,166.0082,167.1455,2624341.0
2025-04-10 12:30:00,167.54,172.09,167.4,171.69,1958910.0,167.1455,171.6848,167.0059,171.2857,1958910.0
2025-04-10 13:00:00,171.69,172.89,168.26,171.21,1554374.0,171.2857,172.4829,167.8638,170.8069,1554374.0
2025-04-10 13:30:00,171.14,175.16,170.86,174.69,1876389.0,170.737,174.7476,170.4577,174.2787,1876389.0
2025-04-10 14:00:00,174.61,176.55,171.93,175.75,2437620.0,174.1989,176.1343,171.5252,175.3362,2437620.0
2025-04-10 14:30:00,175.75,176.95,172.68,174.03,1950177.0,175.3362,176.5334,172.2734,173.6202,1950177.0
2025-04-10 15:00:00,174.08,175.27,170.76,171.11,2286116.0,173.6701,174.8573,170.3579,170.7071,2286116.0
2025-04-10 15:30:00,171.08,174.15,168.34,172.07,5012917.0,170.6772,173.74,167.9436,171.6649,5012917.0
2025-04-11 09:30:00,173.62,180.1,173.31,179.38,3407369.0,173.2112,179.6759,172.9019,178.9576,3407369.0
2025-04-11 10:00:00,179.34,179.7,173.42,173.93,2437557.0,178.9177,179.2769,173.0117,173.5205,2437557.0
2025-04-11 10:30:00,173.93,178.25,173.42,175.46,1532316.0,173.5205,177.8303,173.0117,175.0469,1532316.0
2025-04-11 11:00:00,175.46,177.83,174.71,176.08,1069724.0,175.0469,177.4113,174.2986,175.6654,1069724.0
2025-04-11 11:30:00,176.08,177.8,175.6,176.98,902193.0,175.6654,177.3814,175.1865,176.5633,902193.0
2025-04-11 12:00:00,177.07,177.55,175.98,176.45,737741.0,176.6531,177.132,175.5656,176.0345,737741.0
2025-04-11 12:30:00,176.45,179.57,176.45,177.87,1248461.0,176.0345,179.1472,176.0345,177.4512,1248461.0
2025-04-11 13:00:00,177.87,179.06,177.19,177.93,941887.0,177.4512,178.6384,176.7728,177.5111,941887.0
2025-04-11 13:30:00,177.93,180.77,177.16,180.12,1182379.0,177.5111,180.3444,176.7429,179.6959,1182379.0
2025-04-11 14:00:00,180.25,180.39,178.38,178.98,818323.0,179.8256,179.9653,177.96,178.5586,818323.0
2025-04-11 14:30:00,179.03,180.61,178.58,179.64,846296.0,178.6085,180.1847,178.1595,179.217,846296.0
2025-04-11 15:00:00,179.65,181.67,179.65,180.78,1448103.0,179.227,181.2423,179.227,180.3543,1448103.0
2025-04-11 15:30:00,180.77,182.66,180.33,181.94,4004047.0,180.3444,182.2299,179.9054,181.5116,4004047.0
2025-04-14 09:30:00,185.15,186.0,178.68,179.81,3503584.0,184.7141,185.5621,178.2593,179.3866,3503584.0
2025-04-14 10:00:00,179.8,181.7,179.4,181.0,1616496.0,179.3767,181.2722,178.9776,180.5738,1616496.0
2025-04-14 10:30:00,181.03,182.25,180.51,180.9,1176225.0,180.6038,181.8209,180.085,180.4741,1176225.0
2025-04-14 11:00:00,180.84,181.1,178.34,178.43,1074570.0,180.4142,180.6736,177.9201,178.0099,1074570.0
2025-04-14 11:30:00,178.46,178.94,175.82,176.95,1260845.0,178.0398,178.5187,175.406,176.5334,1260845.0
2025-04-14 12:00:00,176.78,177.68,176.0,177.0,870173.0,176.3638,177.2616,175.5856,176.5832,870173.0
2025-04-14 12:30:00,177.08,178.33,176.49,176.62,553929.0,176.6631,177.9101,176.0744,176.2041,553929.0
2025-04-14 13:00:00,176.62,178.75,176.4,177.75,737316.0,176.2041,178.3291,175.9847,177.3315,737316.0
2025-04-14 13:30:00,177.71,178.7,177.07,178.51,448937.0,177.2916,178.2792,176.6531,178.0897,448937.0
2025-04-14 14:00:00,178.48,179.35,178.42,179.1,536713.0,178.0598,178.9277,177.9999,178.6783,536713.0
2025-04-14 14:30:00,179.07,179.8,178.95,179.31,577815.0,178.6484,179.3767,178.5287,178.8878,577815.0
2025-04-14 15:00:00,179.31,179.9,178.97,178.97,908354.0,178.8878,179.4764,178.5486,178.5486,908354.0
2025-04-14 15:30:00,178.96,179.45,177.78,178.2,1825783.0,178.5386,179.0275,177.3614,177.7804,1825783.0
2025-04-15 09:30:00,179.61,180.91,178.4,180.3,1599611.0,179.1871,180.484,177.98,179.8755,1599611.0
2025-04-15 10:00:00,180.26,182.27,178.92,179.36,1285956.0,179.8356,181.8408,178.4987,178.9377,1285956.0
2025-04-15 10:30:00,179.42,180.49,178.88,179.93,869059.0,178.9975,180.065,178.4588,179.5063,869059.0
2025-04-15 11:00:00,179.93,181.62,179.66,180.28,789537.0,179.5063,181.1924,179.237,179.8555,789537.0
2025-04-15 11:30:00,180.28,181.0,179.88,180.69,485123.0,179.8555,180.5738,179.4565,180.2646,485123.0
2025-04-15 12:00:00,180.7,181.43,180.57,180.63,359275.0,180.2745,181.0028,180.1448,180.2047,359275.0
2025-04-15 12:30:00,180.64,181.0,178.74,179.12,408195.0,180.2147,180.5738,178.3191,178.6983,408195.0
2025-04-15 13:00:00,179.09,179.67,178.32,178.98,437667.0,178.6683,179.247,177.9001,178.5586,437667.0
2025-04-15 13:30:00,179.03,179.9,178.93,179.49,326068.0,178.6085,179.4764,178.5087,179.0674,326068.0
2025-04-15 14:00:00,179.49,179.71,178.08,178.35,454212.0,179.0674,179.2869,177.6607,177.9301,454212.0
2025-04-15 14:30:00,178.38,179.65,178.31,179.41,449800.0,177.96,179.227,177.8902,178.9876,449800.0
2025-04-15 15:00:00,179.37,179.6,178.48,178.79,644121.0,178.9477,179.1771,178.0598,178.369,644121.0
2025-04-15 15:30:00,178.73,179.24,178.43,178.89,1301238.0,178.3092,178.818,178.0099,178.4688,1301238.0
2025-04-16 09:30:00,170.26,175.01,170.0,172.72,2863511.0,169.8591,174.5979,169.5997,172.3133,2863511.0
2025-04-16 10:00:00,172.7,176.08,172.5,175.06,1442338.0,172.2934,175.6654,172.0938,174.6478,1442338.0
2025-04-16 10:30:00,175.08,175.26,174.15,174.71,742776.0,174.6678,174.8473,173.74,174.2986,742776.0
2025-04-16 11:00:00,174.71,175.78,173.52,175.13,1563476.0,174.2986,175.3661,173.1114,174.7176,1563476.0
2025-04-16 11:30:00,175.13,175.38,173.6,173.75,660761.0,174.7176,174.9671,173.1913,173.3409,660761.0
2025-04-16 12:00:00,173.79,174.32,173.37,174.0,491558.0,173.3808,173.9096,172.9618,173.5903,491558.0
2025-04-16 12:30:00,173.95,174.2,172.46,172.75,773346.0,173.5404,173.7898,172.0539,172.3433,773346.0
2025-04-16 13:00:00,172.75,173.69,172.37,173.68,529719.0,172.3433,173.281,171.9641,173.2711,529719.0
2025-04-16 13:30:00,173.69,173.76,169.95,170.03,1027480.0,173.281,173.3509,169.5498,169.6297,1027480.0
2025-04-16 14:00:00,170.03,171.17,169.76,170.7,1234626.0,169.6297,170.767,169.3603,170.2981,1234626.0
2025-04-16 14:30:00,170.7,170.81,167.94,168.11,1134167.0,170.2981,170.4078,167.5446,167.7142,1134167.0
2025-04-16 15:00:00,168.11,169.62,166.92,169.28,2625095.0,167.7142,169.2206,166.527,168.8814,2625095.0
2025-04-16 15:30:00,169.3,175.06,169.3,174.64,6262425.0,168.9014,174.6478,168.9014,174.2288,6262425.0
2025-04-17 09:30:00,176.25,176.25,172.84,174.13,2594523.0,175.835,175.835,172.433,173.72,2594523.0
2025-04-17 10:00:00,174.03,174.29,171.61,171.64,829801.0,173.6202,173.8796,171.2059,171.2359,829801.0
2025-04-17 10:30:00,171.64,172.48,170.7,170.97,911664.0,171.2359,172.0739,170.2981,170.5674,911664.0
2025-04-17 11:00:00,170.95,172.2,170.42,170.77,795901.0,170.5475,171.7945,170.0187,170.3679,795901.0
2025-04-17 11:30:00,170.83,171.75,170.3,170.54,575133.0,170.4278,171.3456,169.899,170.1385,575133.0
2025-04-17 12:00:00,170.5,172.68,169.91,172.33,1085013.0,170.0986,172.2734,169.5099,171.9242,1085013.0
2025-04-17 12:30:00,172.34,172.94,171.29,172.55,742979.0,171.9342,172.5328,170.8867,172.1437,742979.0
2025-04-17 13:00:00,172.53,172.84,171.1,171.11,464975.0,172.1238,172.433,170.6971,170.7071,464975.0
2025-04-17 13:30:00,171.18,172.46,170.8,171.83,658749.0,170.777,172.0539,170.3978,171.4254,658749.0
2025-04-17 14:00:00,171.97,172.65,171.72,171.91,502099.0,171.5651,172.2435,171.3157,171.5052,502099.0
2025-04-17 14:30:00,171.91,172.45,171.1,171.28,551139.0,171.5052,172.044,170.6971,170.8767,551139.0
2025-04-17 15:00:00,171.22,171.64,170.35,170.73,739799.0,170.8169,171.2359,169.9489,170.328,739799.0
2025-04-17 15:30:00,170.76,171.33,170.22,170.88,1903474.0,170.3579,170.9266,169.8192,170.4777,1903474.0
2025-04-21 09:30:00,166.49,168.0,165.25,165.25,1166156.0,166.098,167.6044,164.8609,164.8609,1166156.0
2025-04-21 10:00:00,165.22,165.44,163.5,164.28,1315923.0,164.831,165.0505,163.115,163.8932,1315923.0
2025-04-21 10:30:00,164.27,165.46,164.18,165.0,641640.0,163.8832,165.0704,163.7934,164.6115,641640.0
2025-04-21 11:00:00,165.05,165.17,163.61,163.77,691890.0,164.6614,164.7811,163.2248,163.3844,691890.0
2025-04-21 11:30:00,163.77,163.92,162.79,162.83,808681.0,163.3844,163.534,162.4067,162.4466,808681.0
2025-04-21 12:00:00,162.85,164.04,162.84,163.39,673544.0,162.4666,163.6538,162.4566,163.0053,673544.0
2025-04-21 12:30:00,163.44,164.35,162.81,163.04,532693.0,163.0552,163.963,162.4267,162.6561,532693.0
2025-04-21 13:00:00,162.98,163.31,162.2,162.75,632790.0,162.5963,162.9255,161.8181,162.3668,632790.0
2025-04-21 13:30:00,162.76,163.1,161.85,162.05,577039.0,162.3768,162.716,161.4689,161.6684,577039.0
2025-04-21 14:00:00,162.08,162.64,161.94,162.44,414272.0,161.6984,162.2571,161.5587,162.0575,414272.0
2025-04-21 14:30:00,162.44,162.86,161.61,162.3,680581.0,162.0575,162.4765,161.2295,161.9179,680581.0
2025-04-21 15:00:00,162.28,164.48,162.22,164.12,1392756.0,161.8979,164.0927,161.838,163.7336,1392756.0
2025-04-21 15:30:00,164.09,166.79,164.07,166.25,2004899.0,163.7036,166.3973,163.6837,165.8586,2004899.0
2025-04-22 09:30:00,167.55,168.31,165.22,168.31,1448110.0,167.1555,167.9137,164.831,167.9137,1448110.0
2025-04-22 10:00:00,168.34,169.33,167.9,168.79,721298.0,167.9436,168.9313,167.5047,168.3926,721298.0
2025-04-22 10:30:00,168.78,169.2,167.97,168.36,618107.0,168.3826,168.8016,167.5745,167.9636,618107.0
2025-04-22 11:00:00,168.41,169.21,167.85,167.94,511860.0,168.0135,168.8116,167.4548,167.5446,511860.0
2025-04-22 11:30:00,167.94,168.9,167.17,168.73,553220.0,167.5446,168.5023,166.7764,168.3327,553220.0
2025-04-22 12:00:00,168.79,170.28,168.7,170.02,732872.0,168.3926,169.8791,168.3028,169.6197,732872.0
2025-04-22 12:30:00,170.0,170.01,169.1,169.7,500251.0,169.5997,169.6097,168.7018,169.3004,500251.0
2025-04-22 13:00:00,169.69,170.52,167.45,167.66,559276.0,169.2905,170.1185,167.0557,167.2652,559276.0
2025-04-22 13:30:00,167.66,168.76,167.32,167.49,347970.0,167.2652,168.3626,166.926,167.0956,347970.0
2025-04-22 14:00:00,167.48,168.48,167.38,168.34,357656.0,167.0857,168.0833,166.9859,167.9436,357656.0
2025-04-22 14:30:00,168.29,169.33,168.21,169.14,344070.0,167.8938,168.9313,167.8139,168.7418,344070.0
2025-04-22 15:00:00,169.15,169.46,167.42,167.6,499032.0,168.7517,169.061,167.0258,167.2054,499032.0
2025-04-22 15:30:00,167.6,169.74,167.04,169.47,1840385.0,167.2054,169.3403,166.6467,169.071,1840385.0
2025-04-23 09:30:00,177.59,180.17,176.96,178.24,2853616.0,177.1719,179.7458,176.5433,177.8203,2853616.0
2025-04-23 10:00:00,178.35,179.9,177.01,179.74,1182072.0,177.9301,179.4764,176.5932,179.3168,1182072.0
2025-04-23 10:30:00,179.71,180.36,178.8,179.67,1172216.0,179.2869,179.9353,178.379,179.247,1172216.0
2025-04-23 11:00:00,179.67,180.45,177.61,178.02,1004717.0,179.247,180.0251,177.1918,177.6008,1004717.0
2025-04-23 11:30:00,178.1,178.75,177.2,178.36,633773.0,177.6807,178.3291,176.7828,177.94,633773.0
2025-04-23 12:00:00,178.36,178.64,176.86,178.03,668068.0,177.94,178.2194,176.4436,177.6108,668068.0
2025-04-23 12:30:00,178.09,179.76,177.94,179.54,562106.0,177.6707,179.3367,177.521,179.1173,562106.0
2025-04-23 13:00:00,179.54,179.7,178.47,178.56,456207.0,179.1173,179.2769,178.0498,178.1396,456207.0
2025-04-23 13:30:00,178.63,179.32,177.93,178.98,333302.0,178.2094,178.8978,177.5111,178.5586,333302.0
2025-04-23 14:00:00,178.97,179.62,178.41,178.74,416146.0,178.5486,179.1971,177.9899,178.3191,416146.0
2025-04-23 14:30:00,178.74,179.07,178.02,178.45,391945.0,178.3191,178.6484,177.6008,178.0298,391945.0
2025-04-23 15:00:00,178.32,178.6,176.51,176.81,627886.0,177.9001,178.1795,176.0944,176.3937,627886.0
2025-04-23 15:30:00,176.88,177.83,175.82,176.71,2150138.0,176.4635,177.4113,175.406,176.2939,2150138.0
2025-04-24 09:30:00,179.89,183.29,178.29,183.06,2066480.0,179.4664,182.8584,177.8702,182.629,2066480.0
2025-04-24 10:00:00,183.05,184.15,182.93,183.85,1395017.0,182.619,183.7164,182.4993,183.4171,1395017.0
2025-04-24 10:30:00,183.63,184.64,182.47,184.54,936671.0,183.1976,184.2053,182.0404,184.1055,936671.0
2025-04-24 11:00:00,184.53,186.33,184.19,185.02,1636181.0,184.0955,185.8913,183.7563,184.5844,1636181.0
2025-04-24 11:30:00,185.03,186.1,184.36,185.0,758237.0,184.5943,185.6618,183.9259,184.5644,758237.0
2025-04-24 12:00:00,185.0,186.43,184.69,186.17,708326.0,184.5644,185.991,184.2551,185.7317,708326.0
2025-04-24 12:30:00,186.11,187.88,186.06,187.72,1111857.0,185.6718,187.4376,185.6219,187.278,1111857.0
2025-04-24 13:00:00,187.72,187.91,186.58,187.35,879870.0,187.278,187.4676,186.1407,186.9089,879870.0
2025-04-24 13:30:00,187.36,188.14,186.64,187.99,756458.0,186.9189,187.697,186.2005,187.5474,756458.0
2025-04-24 14:00:00,187.9,188.57,187.48,187.88,879080.0,187.4576,188.126,187.0386,187.4376,879080.0
2025-04-24 14:30:00,187.81,188.34,187.41,188.03,875835.0,187.3678,187.8965,186.9687,187.5873,875835.0
2025-04-24 15:00:00,188.04,188.08,186.42,187.21,1092840.0,187.5973,187.6372,185.9811,186.7692,1092840.0
2025-04-24 15:30:00,187.25,188.53,186.88,188.11,2663988.0,186.8091,188.0861,186.44,187.6671,2663988.0
2025-04-25 09:30:00,186.87,190.88,186.87,188.58,2290078.0,186.43,190.4306,186.43,188.136,2290078.0
2025-04-25 10:00:00,188.65,191.0,187.25,187.69,1063990.0,188.2058,190.5503,186.8091,187.2481,1063990.0
2025-04-25 10:30:00,187.68,189.12,187.1,188.53,612170.0,187.2381,188.6747,186.6595,188.0861,612170.0
2025-04-25 11:00:00,188.57,189.14,187.9,187.97,491124.0,188.126,188.6947,187.4576,187.5274,491124.0
2025-04-25 11:30:00,187.97,189.1,187.8,188.93,513244.0,187.5274,188.6548,187.3578,188.4852,513244.0
2025-04-25 12:00:00,188.9,190.24,188.45,190.21,394163.0,188.4552,189.7921,188.0063,189.7621,394163.0
2025-04-25 12:30:00,190.12,192.04,190.0,191.8,1214535.0,189.6724,191.5878,189.5526,191.3484,1214535.0
2025-04-25 13:00:00,191.81,193.37,191.37,193.11,1079774.0,191.3584,192.9147,190.9194,192.6553,1079774.0
2025-04-25 13:30:00,193.11,193.11,190.38,191.34,1135011.0,192.6553,192.6553,189.9317,190.8895,1135011.0
2025-04-25 14:00:00,191.27,191.89,191.11,191.69,670738.0,190.8196,191.4382,190.66,191.2387,670738.0
2025-04-25 14:30:00,191.72,192.4,191.63,192.09,554083.0,191.2686,191.947,191.1788,191.6377,554083.0
2025-04-25 15:00:00,192.08,192.42,191.65,191.75,765269.0,191.6277,191.9669,191.1988,191.2985,765269.0
2025-04-25 15:30:00,191.75,192.54,190.53,192.18,1791089.0,191.2985,192.0867,190.0814,191.7275,1791089.0
2025-04-28 09:30:00,190.53,192.88,189.82,189.9,1457970.0,190.0814,192.4259,189.3731,189.4529,1457970.0
2025-04-28 10:00:00,189.96,191.05,189.33,190.33,863330.0,189.5127,190.6002,188.8842,189.8819,863330.0
2025-04-28 10:30:00,190.34,191.96,189.86,190.12,679351.0,189.8918,191.508,189.413,189.6724,679351.0
2025-04-28 11:00:00,190.06,190.52,187.69,187.72,782863.0,189.6125,190.0714,187.2481,187.278,782863.0
2025-04-28 11:30:00,187.69,189.68,187.68,189.05,427554.0,187.2481,189.2334,187.2381,188.6049,427554.0
2025-04-28 12:00:00,188.99,189.14,187.79,187.95,395618.0,188.545,188.6947,187.3478,187.5075,395618.0
2025-04-28 12:30:00,187.99,189.27,187.99,188.58,266483.0,187.5474,188.8244,187.5474,188.136,266483.0
2025-04-28 13:00:00,188.58,189.06,187.98,188.56,288274.0,188.136,188.6149,187.5374,188.116,288274.0
2025-04-28 13:30:00,188.56,190.1,188.48,189.84,306409.0,188.116,189.6524,188.0362,189.393,306409.0
2025-04-28 14:00:00,189.94,190.61,189.62,190.52,453451.0,189.4928,190.1612,189.1735,190.0714,453451.0
2025-04-28 14:30:00,190.5,192.17,190.48,191.84,817791.0,190.0515,191.7175,190.0315,191.3883,817791.0
2025-04-28 15:00:00,191.89,192.72,191.66,192.5,554174.0,191.4382,192.2662,191.2087,192.0468,554174.0
2025-04-28 15:30:00,192.49,193.1,192.09,192.32,1129765.0,192.0368,192.6453,191.6377,191.8672,1129765.0
2025-04-29 09:30:00,191.72,193.25,190.1,191.68,980989.0,191.2686,192.795,189.6524,191.2287,980989.0
2025-04-29 10:00:00,191.68,192.59,190.75,191.0,519079.0,191.2287,192.1365,190.3009,190.5503,519079.0
2025-04-29 10:30:00,190.97,192.44,190.92,191.98,335262.0,190.5204,191.9869,190.4705,191.528,335262.0
2025-04-29 11:00:00,191.95,192.3,191.21,191.68,390948.0,191.498,191.8472,190.7598,191.2287,390948.0
2025-04-29 11:30:00,191.69,192.09,190.8,191.37,322726.0,191.2387,191.6377,190.3508,190.9194,322726.0
2025-04-29 12:00:00,191.44,192.25,191.26,191.7,242389.0,190.9892,191.7973,190.8097,191.2486,242389.0
2025-04-29 12:30:00,191.66,192.0,190.44,190.88,303151.0,191.2087,191.5479,189.9916,190.4306,303151.0
2025-04-29 13:00:00,190.94,192.08,190.83,191.64,250927.0,190.4904,191.6277,190.3807,191.1888,250927.0
2025-04-29 13:30:00,191.66,192.75,191.4,192.39,482494.0,191.2087,192.2962,190.9493,191.937,482494.0
2025-04-29 14:00:00,192.44,192.92,192.2,192.64,467103.0,191.9869,192.4658,191.7475,192.1864,467103.0
2025-04-29 14:30:00,192.62,192.9,192.03,192.16,407502.0,192.1665,192.4458,191.5779,191.7076,407502.0
2025-04-29 15:00:00,192.14,192.67,191.5,191.77,597594.0,191.6876,192.2164,191.0491,191.3185,597594.0
2025-04-29 15:30:00,191.79,192.11,190.95,191.2,2187344.0,191.3384,191.6577,190.5004,190.7498,2187344.0
2025-04-30 09:30:00,185.76,186.53,184.02,184.66,1506846.0,185.3226,186.0908,183.5867,184.2252,1506846.0
2025-04-30 10:00:00,184.72,188.09,184.58,187.94,741534.0,184.2851,187.6471,184.1454,187.4975,741534.0
2025-04-30 10:30:00,187.77,188.96,187.55,188.58,481705.0,187.3279,188.5151,187.1084,188.136,481705.0
2025-04-30 11:00:00,188.59,189.71,188.4,189.51,344988.0,188.146,189.2633,187.9564,189.0638,344988.0
2025-04-30 11:30:00,189.53,190.16,189.17,189.82,333849.0,189.0837,189.7123,188.7246,189.3731,333849.0
2025-04-30 12:00:00,189.82,190.65,189.2,189.38,390573.0,189.3731,190.2011,188.7545,188.9341,390573.0
2025-04-30 12:30:00,189.34,190.19,189.02,189.53,260390.0,188.8942,189.7422,188.5749,189.0837,260390.0
2025-04-30 13:00:00,189.5,189.8,187.93,189.36,432783.0,189.0538,189.3531,187.4875,188.9141,432783.0
2025-04-30 13:30:00,189.3,190.44,189.23,189.94,277622.0,188.8543,189.9916,188.7845,189.4928,277622.0
2025-04-30 14:00:00,190.0,191.47,189.67,190.43,461954.0,189.5526,191.0192,189.2234,189.9816,461954.0
2025-04-30 14:30:00,190.44,191.68,190.16,190.81,328335.0,189.9916,191.2287,189.7123,190.3607,328335.0
2025-04-30 15:00:00,190.81,191.28,190.27,190.53,352092.0,190.3607,190.8296,189.822,190.0814,352092.0
2025-04-30 15:30:00,190.56,193.2,190.49,192.37,1845548.0,190.1113,192.7451,190.0415,191.9171,1845548.0
2025-05-01 09:30:00,198.14,199.79,196.58,196.68,3050880.0,197.6735,199.3196,196.1171,196.2169,3050880.0
2025-05-01 10:00:00,196.81,199.1,196.23,198.88,1373159.0,196.3466,198.6312,195.768,198.4117,1373159.0
2025-05-01 10:30:00,198.89,199.3,198.24,199.29,1014966.0,198.4217,198.8307,197.7732,198.8208,1014966.0
2025-05-01 11:00:00,199.29,200.59,198.72,198.89,1131762.0,198.8208,200.1177,198.2521,198.4217,1131762.0
2025-05-01 11:30:00,198.89,199.04,197.37,197.79,550013.0,198.4217,198.5714,196.9053,197.3243,550013.0
2025-05-01 12:00:00,197.83,198.6,197.51,198.44,602078.0,197.3642,198.1324,197.045,197.9728,602078.0
2025-05-01 12:30:00,198.44,199.68,198.38,199.21,696659.0,197.9728,199.2098,197.9129,198.741,696659.0
2025-05-01 13:00:00,199.19,200.19,199.12,199.72,706385.0,198.721,199.7186,198.6512,199.2498,706385.0
2025-05-01 13:30:00,199.76,200.39,199.15,200.28,687432.0,199.2897,199.9182,198.6811,199.8084,687432.0
2025-05-01 14:00:00,200.24,201.4,199.95,200.33,790472.0,199.7685,200.9258,199.4792,199.8583,790472.0
2025-05-01 14:30:00,200.37,201.01,200.05,200.2,773984.0,199.8982,200.5367,199.579,199.7286,773984.0
2025-05-01 15:00:00,200.2,200.26,199.45,199.61,895810.0,199.7286,199.7885,198.9804,199.14,895810.0
2025-05-01 15:30:00,199.6,199.63,197.08,197.28,2129279.0,199.13,199.16,196.616,196.8155,2129279.0
2025-05-02 09:30:00,203.9,204.39,201.08,202.34,1745878.0,203.4199,203.9088,200.6065,201.8636,1745878.0
2025-05-02 10:00:00,202.33,204.13,202.11,203.24,1029747.0,201.8536,203.6494,201.6341,202.7615,1029747.0
2025-05-02 10:30:00,203.17,204.28,202.78,203.82,559576.0,202.6916,203.799,202.3025,203.3401,559576.0
2025-05-02 11:00:00,203.82,204.15,203.32,204.02,491685.0,203.3401,203.6693,202.8413,203.5396,491685.0
2025-05-02 11:30:00,204.0,204.87,203.69,204.65,484786.0,203.5197,204.3876,203.2104,204.1681,484786.0
2025-05-02 12:00:00,204.67,205.68,204.39,204.45,718080.0,204.1881,205.1957,203.9088,203.9686,718080.0
2025-05-02 12:30:00,204.46,205.12,204.2,205.02,472856.0,203.9786,204.637,203.7192,204.5373,472856.0
2025-05-02 13:00:00,205.02,205.09,204.5,204.82,344231.0,204.5373,204.6071,204.0185,204.3377,344231.0
2025-05-02 13:30:00,204.83,204.87,204.2,204.56,362850.0,204.3477,204.3876,203.7192,204.0784,362850.0
2025-05-02 14:00:00,204.55,205.14,204.2,204.97,478295.0,204.0684,204.657,203.7192,204.4874,478295.0
2025-05-02 14:30:00,204.96,205.5,204.57,204.86,671069.0,204.4774,205.0161,204.0883,204.3776,671069.0
2025-05-02 15:00:00,204.84,204.86,204.17,204.27,442424.0,204.3577,204.3776,203.6893,203.789,442424.0
2025-05-02 15:30:00,204.28,204.37,203.24,203.42,1582126.0,203.799,203.8888,202.7615,202.941,1582126.0
2025-05-05 09:30:00,200.17,202.95,200.0,201.95,1056917.0,199.6987,202.4721,199.5291,201.4745,1056917.0
2025-05-05 10:00:00,201.95,203.24,201.12,201.9,534397.0,201.4745,202.7615,200.6465,201.4246,534397.0
2025-05-05 10:30:00,201.79,202.9,201.14,202.11,512495.0,201.3149,202.4223,200.6664,201.6341,512495.0
2025-05-05 11:00:00,202.08,202.4,201.66,201.87,386950.0,201.6042,201.9234,201.1852,201.3947,386950.0
2025-05-05 11:30:00,201.89,202.19,201.33,201.4,312725.0,201.4146,201.7139,200.856,200.9258,312725.0
2025-05-05 12:00:00,201.4,202.07,201.37,201.97,217772.0,200.9258,201.5942,200.8959,201.4945,217772.0
2025-05-05 12:30:00,201.97,202.29,201.61,201.98,233446.0,201.4945,201.8137,201.1353,201.5044,233446.0
2025-05-05 13:00:00,201.93,202.3,201.78,202.3,259467.0,201.4545,201.8237,201.3049,201.8237,259467.0
2025-05-05 13:30:00,202.24,202.57,202.22,202.46,216740.0,201.7638,202.093,201.7439,201.9833,216740.0
2025-05-05 14:00:00,202.44,203.0,202.41,202.8,316462.0,201.9633,202.522,201.9334,202.3225,316462.0
2025-05-05 14:30:00,202.79,203.2,202.22,202.22,238707.0,202.3125,202.7216,201.7439,201.7439,238707.0
2025-05-05 15:00:00,202.21,202.32,201.65,201.68,376232.0,201.7339,201.8436,201.1752,201.2051,376232.0
2025-05-05 15:30:00,201.7,202.05,200.52,200.98,1141404.0,201.2251,201.5743,200.0479,200.5068,1141404.0
2025-05-06 09:30:00,196.44,198.33,195.94,197.22,1628719.0,195.9775,197.863,195.4787,196.7556,1628719.0
2025-05-06 10:00:00,197.29,198.91,197.15,198.37,704716.0,196.8255,198.4417,196.6858,197.9029,704716.0
2025-05-06 10:30:00,198.31,199.77,198.31,199.4,485749.0,197.8431,199.2996,197.8431,198.9305,485749.0
2025-05-06 11:00:00,199.33,201.06,199.3,200.93,426134.0,198.8607,200.5866,198.8307,200.4569,426134.0
2025-05-06 11:30:00,200.93,200.95,199.97,200.28,310968.0,200.4569,200.4769,199.4992,199.8084,310968.0
2025-05-06 12:00:00,200.36,201.91,199.91,200.33,465349.0,199.8882,201.4346,199.4393,199.8583,465349.0
2025-05-06 12:30:00,200.25,200.65,199.34,199.42,274172.0,199.7785,200.1776,198.8706,198.9505,274172.0
2025-05-06 13:00:00,199.39,200.2,199.39,200.13,266096.0,198.9205,199.7286,198.9205,199.6588,266096.0
2025-05-06 13:30:00,200.18,200.45,199.64,199.73,279859.0,199.7087,199.978,199.1699,199.2597,279859.0
2025-05-06 14:00:00,199.74,200.65,199.59,200.5,389447.0,199.2697,200.1776,199.1201,200.0279,389447.0
2025-05-06 14:30:00,200.5,200.84,199.72,200.5,473276.0,200.0279,200.3671,199.2498,200.0279,473276.0
2025-05-06 15:00:00,200.47,200.92,200.08,200.86,397011.0,199.998,200.4469,199.6089,200.3871,397011.0
2025-05-06 15:30:00,200.83,201.91,199.91,200.02,1175328.0,200.3571,201.4346,199.4393,199.549,1175328.0
2025-05-07 09:30:00,199.4,201.01,198.43,200.98,1293485.0,198.9305,200.5367,197.9628,200.5068,1293485.0
2025-05-07 10:00:00,200.98,201.49,199.68,201.49,557921.0,200.5068,201.0156,199.2098,201.0156,557921.0
2025-05-07 10:30:00,201.46,201.72,200.61,201.19,629184.0,200.9857,201.245,200.1377,200.7163,629184.0
2025-05-07 11:00:00,201.19,202.29,200.41,201.9,654897.0,200.7163,201.8137,199.9381,201.4246,654897.0
2025-05-07 11:30:00,201.87,202.44,201.2,201.88,623296.0,201.3947,201.9633,200.7263,201.4047,623296.0
2025-05-07 12:00:00,201.88,202.44,201.56,202.06,344712.0,201.4047,201.9633,201.0854,201.5842,344712.0
2025-05-07 12:30:00,202.06,203.36,201.87,203.13,322276.0,201.5842,202.8812,201.3947,202.6517,322276.0
2025-05-07 13:00:00,203.12,203.82,202.93,203.03,346985.0,202.6417,203.3401,202.4522,202.552,346985.0
2025-05-07 13:30:00,203.03,203.27,201.2,201.47,331911.0,202.552,202.7914,200.7263,200.9956,331911.0
2025-05-07 14:00:00,201.42,202.35,199.54,200.87,536506.0,200.9457,201.8736,199.0702,200.397,536506.0
2025-05-07 14:30:00,200.92,202.77,200.53,202.44,373479.0,200.4469,202.2926,200.0578,201.9633,373479.0
2025-05-07 15:00:00,202.44,202.56,200.6,200.7,430132.0,201.9633,202.0831,200.1277,200.2274,430132.0
2025-05-07 15:30:00,200.7,206.23,200.68,204.81,3251355.0,200.2274,205.7444,200.2075,204.3278,3251355.0
2025-05-08 09:30:00,208.0,208.0,204.97,206.18,1238117.0,207.5103,207.5103,204.4874,205.6945,1238117.0
2025-05-08 10:00:00,206.08,207.3,205.13,206.17,699692.0,205.5948,206.8119,204.647,205.6846,699692.0
2025-05-08 10:30:00,206.2,206.44,203.69,204.22,631577.0,205.7145,205.9539,203.2104,203.7392,631577.0
2025-05-08 11:00:00,204.17,206.67,203.71,205.98,642357.0,203.6893,206.1834,203.2304,205.495,642357.0
2025-05-08 11:30:00,206.01,208.16,205.43,207.96,803642.0,205.5249,207.6699,204.9463,207.4704,803642.0
2025-05-08 12:00:00,207.94,208.66,207.86,208.35,498836.0,207.4504,208.1687,207.3706,207.8594,498836.0
2025-05-08 12:30:00,208.34,209.89,208.33,209.77,528720.0,207.8495,209.3958,207.8395,209.2761,528720.0
2025-05-08 13:00:00,209.79,210.37,209.48,210.24,795623.0,209.296,209.8747,208.9868,209.745,795623.0
2025-05-08 13:30:00,210.23,210.37,209.24,209.39,349492.0,209.735,209.8747,208.7473,208.897,349492.0
2025-05-08 14:00:00,209.34,210.39,209.01,210.23,403627.0,208.8471,209.8946,208.5179,209.735,403627.0
2025-05-08 14:30:00,210.16,211.12,210.13,210.72,686809.0,209.6652,210.6229,209.6352,210.2239,686809.0
2025-05-08 15:00:00,210.68,211.17,210.14,210.59,568962.0,210.1839,210.6728,209.6452,210.0942,568962.0
2025-05-08 15:30:00,210.64,210.64,207.57,207.77,1241213.0,210.144,210.144,207.0813,207.2808,1241213.0
2025-05-09 09:30:00,209.4,209.96,208.0,208.6,919944.0,208.907,209.4656,207.5103,208.1088,919944.0
2025-05-09 10:00:00,208.56,209.14,206.94,207.23,567943.0,208.0689,208.6476,206.4528,206.7421,567943.0
2025-05-09 10:30:00,207.23,208.66,206.54,208.24,589638.0,206.7421,208.1687,206.0537,207.7497,589638.0
2025-05-09 11:00:00,208.27,208.63,207.64,207.98,402265.0,207.7796,208.1388,207.1511,207.4903,402265.0
2025-05-09 11:30:00,207.97,208.15,207.49,208.15,286639.0,207.4803,207.6599,207.0015,207.6599,286639.0
2025-05-09 12:00:00,208.14,208.21,206.52,207.33,334030.0,207.6499,207.7198,206.0337,206.8418,334030.0
2025-05-09 12:30:00,207.28,207.6,206.91,206.95,261925.0,206.792,207.1112,206.4228,206.4627,261925.0
2025-05-09 13:00:00,206.95,207.53,206.6,207.03,241367.0,206.4627,207.0414,206.1136,206.5425,241367.0
2025-05-09 13:30:00,207.03,208.3,206.93,208.21,306461.0,206.5425,207.8095,206.4428,207.7198,306461.0
2025-05-09 14:00:00,208.26,208.26,207.35,207.7,391802.0,207.7696,207.7696,206.8618,207.211,391802.0
2025-05-09 14:30:00,207.7,208.43,207.54,208.25,395705.0,207.211,207.9392,207.0513,207.7597,395705.0
2025-05-09 15:00:00,208.24,208.83,207.97,208.5,279857.0,207.7497,208.3383,207.4803,208.0091,279857.0
2025-05-09 15:30:00,208.54,208.78,207.79,208.11,732244.0,208.049,208.2884,207.3008,207.62,732244.0
2025-05-12 09:30:00,219.49,220.17,216.46,218.61,3012322.0,218.9732,219.6516,215.9503,218.0953,3012322.0
2025-05-12 10:00:00,218.64,219.09,217.17,217.43,1469670.0,218.1252,218.5741,216.6587,216.9181,1469670.0
2025-05-12 10:30:00,217.49,217.94,215.88,217.3,771726.0,216.9779,217.4269,215.3717,216.7884,771726.0
2025-05-12 11:00:00,217.34,218.06,216.58,217.34,661543.0,216.8283,217.5466,216.0701,216.8283,661543.0
2025-05-12 11:30:00,217.38,217.69,216.86,217.37,467404.0,216.8682,217.1774,216.3494,216.8582,467404.0
2025-05-12 12:00:00,217.4,218.1,217.25,217.74,630444.0,216.8881,217.5865,216.7385,217.2273,630444.0
2025-05-12 12:30:00,217.74,219.26,217.7,219.0,570486.0,217.2273,218.7437,217.1874,218.4844,570486.0
2025-05-12 13:00:00,219.08,219.9,219.0,219.26,500189.0,218.5642,219.3822,218.4844,218.7437,500189.0
2025-05-12 13:30:00,219.26,219.38,218.65,218.88,438340.0,218.7437,218.8635,218.1352,218.3646,438340.0
2025-05-12 14:00:00,218.86,219.96,218.82,219.91,465574.0,218.3447,219.4421,218.3048,219.3922,465574.0
2025-05-12 14:30:00,219.91,220.36,219.71,220.24,764515.0,219.3922,219.8412,219.1927,219.7214,764515.0
2025-05-12 15:00:00,220.24,220.82,219.98,220.09,796600.0,219.7214,220.3001,219.462,219.5718,796600.0
2025-05-12 15:30:00,220.12,221.8,219.51,221.58,2570317.0,219.6017,221.2778,218.9932,221.0583,2570317.0
2025-05-13 09:30:00,222.99,227.37,222.0,227.2,2549010.0,222.465,226.8346,221.4773,226.665,2549010.0
2025-05-13 10:00:00,227.36,229.23,227.0,228.93,1809428.0,226.8247,228.6903,226.4655,228.391,1809428.0
2025-05-13 10:30:00,228.95,230.91,228.32,230.63,1578679.0,228.4109,230.3663,227.7824,230.087,1578679.0
2025-05-13 11:00:00,230.69,232.43,230.24,231.78,1694063.0,230.1468,231.8827,229.6979,231.2343,1694063.0
2025-05-13 11:30:00,231.8,232.18,231.03,231.5,1248587.0,231.2542,231.6333,230.486,230.9549,1248587.0
2025-05-13 12:00:00,231.52,233.85,231.05,233.8,1164463.0,230.9749,233.2994,230.506,233.2495,1164463.0
2025-05-13 12:30:00,233.84,235.28,233.57,233.93,1545493.0,233.2894,234.726,233.0201,233.3792,1545493.0
2025-05-13 13:00:00,233.91,233.97,231.68,232.31,844967.0,233.3593,233.4191,231.1345,231.763,844967.0
2025-05-13 13:30:00,232.32,232.69,230.94,231.04,505154.0,231.773,232.1421,230.3962,230.496,505154.0
2025-05-13 14:00:00,231.09,232.72,230.43,232.7,625517.0,230.5459,232.1721,229.8874,232.1521,625517.0
2025-05-13 14:30:00,232.65,232.99,231.92,232.88,504431.0,232.1022,232.4414,231.3739,232.3317,504431.0
2025-05-13 15:00:00,232.92,233.23,232.33,232.66,622829.0,232.3716,232.6809,231.783,232.1122,622829.0
2025-05-13 15:30:00,232.66,233.19,231.71,232.31,1834369.0,232.1122,232.6409,231.1644,231.763,1834369.0
2025-05-14 09:30:00,230.19,233.5,228.35,229.98,2408459.0,229.648,232.9502,227.8123,229.4385,2408459.0
2025-05-14 10:00:00,229.98,231.7,229.18,231.53,1273413.0,229.4385,231.1545,228.6404,230.9849,1273413.0
2025-05-14 10:30:00,231.53,232.96,231.41,232.73,1271881.0,230.9849,232.4115,230.8651,232.182,1271881.0
2025-05-14 11:00:00,232.77,233.37,231.83,233.05,819417.0,232.2219,232.8205,231.2841,232.5013,819417.0
2025-05-14 11:30:00,233.02,233.06,232.37,232.52,639246.0,232.4713,232.5113,231.8229,231.9725,639246.0
2025-05-14 12:00:00,232.5,232.75,231.98,232.38,614168.0,231.9526,232.202,231.4338,231.8329,614168.0
2025-05-14 12:30:00,232.35,233.03,232.31,232.58,557846.0,231.8029,232.4813,231.763,232.0324,557846.0
2025-05-14 13:00:00,232.59,232.88,230.94,231.08,475988.0,232.0424,232.3317,230.3962,230.5359,475988.0
2025-05-14 13:30:00,231.08,231.57,231.0,231.24,391026.0,230.5359,231.0248,230.4561,230.6955,391026.0
2025-05-14 14:00:00,231.24,231.55,230.65,231.51,338665.0,230.6955,231.0048,230.1069,230.9649,338665.0
2025-05-14 14:30:00,231.47,232.17,231.07,231.15,461750.0,230.925,231.6233,230.5259,230.6057,461750.0
2025-05-14 15:00:00,231.21,231.31,230.52,230.88,317585.0,230.6656,230.7654,229.9772,230.3364,317585.0
2025-05-14 15:30:00,230.86,232.31,230.72,232.11,1386459.0,230.3164,231.763,230.1768,231.5635,1386459.0
2025-05-15 09:30:00,230.01,230.32,228.07,229.69,1518042.0,229.4684,229.7777,227.533,229.1492,1518042.0
2025-05-15 10:00:00,229.7,230.73,229.08,229.84,839324.0,229.1592,230.1867,228.5406,229.2988,839324.0
2025-05-15 10:30:00,229.89,231.23,228.6,231.14,990667.0,229.3487,230.6856,228.0618,230.5958,990667.0
2025-05-15 11:00:00,231.15,232.07,230.58,231.87,811347.0,230.6057,231.5236,230.0371,231.3241,811347.0
2025-05-15 11:30:00,231.92,232.19,231.42,231.98,529929.0,231.3739,231.6433,230.8751,231.4338,529929.0
2025-05-15 12:00:00,232.01,232.64,231.73,232.52,423403.0,231.4637,232.0922,231.1844,231.9725,423403.0
2025-05-15 12:30:00,232.55,233.8,232.42,233.8,518022.0,232.0025,233.2495,231.8728,233.2495,518022.0
2025-05-15 13:00:00,233.79,234.46,233.57,234.33,552523.0,233.2395,233.908,233.0201,233.7783,552523.0
2025-05-15 13:30:00,234.38,234.38,233.69,233.99,339576.0,233.8281,233.8281,233.1398,233.4391,339576.0
2025-05-15 14:00:00,234.0,234.0,232.52,232.9,476376.0,233.449,233.449,231.9725,232.3516,476376.0
2025-05-15 14:30:00,232.87,233.49,232.19,232.27,603425.0,232.3217,232.9402,231.6433,231.7231,603425.0
2025-05-15 15:00:00,232.19,232.76,230.83,230.92,690979.0,231.6433,232.212,230.2865,230.3763,690979.0
2025-05-15 15:30:00,230.92,232.92,230.92,232.49,1356426.0,230.3763,232.3716,230.3763,231.9426,1356426.0
2025-05-16 09:30:00,232.11,232.64,228.02,228.49,2536522.0,231.5635,232.0922,227.4831,227.952,2536522.0
2025-05-16 10:00:00,228.4,229.0,227.31,228.33,1165379.0,227.8622,228.4608,226.7748,227.7924,1165379.0
2025-05-16 10:30:00,228.29,228.4,226.39,227.87,931016.0,227.7525,227.8622,225.857,227.3335,931016.0
2025-05-16 11:00:00,227.91,229.15,227.69,229.07,721091.0,227.3734,228.6105,227.1539,228.5306,721091.0
2025-05-16 11:30:00,229.08,230.11,229.08,229.56,648758.0,228.5406,229.5682,228.5406,229.0195,648758.0
2025-05-16 12:00:00,229.59,229.99,229.07,229.21,653191.0,229.0494,229.4485,228.5306,228.6703,653191.0
2025-05-16 12:30:00,229.19,229.4,227.78,228.46,517761.0,228.6504,228.8599,227.2437,227.9221,517761.0
2025-05-16 13:00:00,228.41,228.87,228.14,228.4,369052.0,227.8722,228.3311,227.6028,227.8622,369052.0
2025-05-16 13:30:00,228.43,228.73,227.95,228.28,463874.0,227.8922,228.1914,227.4133,227.7425,463874.0
2025-05-16 14:00:00,228.28,228.58,227.86,228.02,448755.0,227.7425,228.0418,227.3235,227.4831,448755.0
2025-05-16 14:30:00,228.04,228.68,227.87,228.14,490074.0,227.5031,228.1416,227.3335,227.6028,490074.0
2025-05-16 15:00:00,228.11,228.69,228.01,228.23,931077.0,227.5729,228.1515,227.4731,227.6926,931077.0
2025-05-16 15:30:00,228.23,228.94,227.72,228.52,2215945.0,227.6926,228.401,227.1838,227.9819,2215945.0
2025-05-19 09:30:00,221.85,228.8,221.6,228.39,2043946.0,221.3276,228.2613,221.0782,227.8522,2043946.0
2025-05-19 10:00:00,228.37,229.79,228.25,228.53,970345.0,227.8323,229.249,227.7126,227.9919,970345.0
2025-05-19 10:30:00,228.51,229.25,228.13,228.54,453946.0,227.972,228.7102,227.5929,228.0019,453946.0
2025-05-19 11:00:00,228.63,228.94,227.98,228.27,354943.0,228.0917,228.401,227.4432,227.7325,354943.0
2025-05-19 11:30:00,228.28,229.7,228.18,228.98,365811.0,227.7425,229.1592,227.6427,228.4409,365811.0
2025-05-19 12:00:00,228.95,229.41,228.77,229.35,242365.0,228.4109,228.8698,228.2314,228.81,242365.0
2025-05-19 12:30:00,229.35,230.61,229.09,230.55,473904.0,228.81,230.067,228.5506,230.0072,473904.0
2025-05-19 13:00:00,230.54,231.25,230.29,230.72,388898.0,229.9972,230.7055,229.7478,230.1768,388898.0
2025-05-19 13:30:00,230.7,231.08,230.21,230.34,267408.0,230.1568,230.5359,229.668,229.7977,267408.0
2025-05-19 14:00:00,230.31,230.43,229.17,229.47,461393.0,229.7677,229.8874,228.6304,228.9297,461393.0
2025-05-19 14:30:00,229.47,229.81,229.23,229.71,244992.0,228.9297,229.2689,228.6903,229.1691,244992.0
2025-05-19 15:00:00,229.76,230.15,229.11,229.42,318320.0,229.219,229.6081,228.5706,228.8798,318320.0
2025-05-19 15:30:00,229.4,230.75,229.29,230.61,928502.0,228.8599,230.2067,228.7501,230.067,928502.0
2025-05-20 09:30:00,226.46,230.07,226.34,228.97,1166555.0,225.9268,229.5283,225.8071,228.4309,1166555.0
2025-05-20 10:00:00,228.99,229.96,228.7,229.42,548012.0,228.4508,229.4186,228.1615,228.8798,548012.0
2025-05-20 10:30:00,229.35,230.49,229.07,229.62,470148.0,228.81,229.9473,228.5306,229.0794,470148.0
2025-05-20 11:00:00,229.53,229.72,228.93,229.17,296293.0,228.9896,229.1791,228.391,228.6304,296293.0
2025-05-20 11:30:00,229.21,230.25,229.15,229.98,236827.0,228.6703,229.7079,228.6105,229.4385,236827.0
2025-05-20 12:00:00,229.95,230.2,229.37,229.83,229810.0,229.4086,229.658,228.8299,229.2889,229810.0
2025-05-20 12:30:00,229.87,230.69,229.85,230.28,324548.0,229.3288,230.1468,229.3088,229.7378,324548.0
2025-05-20 13:00:00,230.31,230.8,230.17,230.21,347283.0,229.7677,230.2566,229.6281,229.668,347283.0
2025-05-20 13:30:00,230.22,231.04,230.08,230.33,404637.0,229.6779,230.496,229.5383,229.7877,404637.0
2025-05-20 14:00:00,230.29,230.37,228.6,228.77,389750.0,229.7478,229.8276,228.0618,228.2314,389750.0
2025-05-20 14:30:00,228.77,229.45,228.7,229.12,451433.0,228.2314,228.9098,228.1615,228.5805,451433.0
2025-05-20 15:00:00,229.07,230.26,228.85,230.18,539554.0,228.5306,229.7178,228.3112,229.638,539554.0
2025-05-20 15:30:00,230.2,231.77,230.14,231.69,988424.0,229.658,231.2243,229.5981,231.1445,988424.0
2025-05-21 09:30:00,228.39,232.85,228.35,231.28,1349881.0,227.8522,232.3017,227.8123,230.7354,1349881.0
2025-05-21 10:00:00,231.35,232.5,231.18,231.79,445780.0,230.8053,231.9526,230.6357,231.2442,445780.0
2025-05-21 10:30:00,231.71,233.48,231.33,233.3,504342.0,231.1644,232.9303,230.7853,232.7507,504342.0
2025-05-21 11:00:00,233.26,234.95,233.08,234.35,667961.0,232.7108,234.3968,232.5312,233.7982,667961.0
2025-05-21 11:30:00,234.35,234.91,234.1,234.66,471808.0,233.7982,234.3569,233.5488,234.1075,471808.0
2025-05-21 12:00:00,234.6,236.22,234.6,236.16,795593.0,234.0476,235.6638,234.0476,235.604,795593.0
2025-05-21 12:30:00,236.15,236.5,235.62,235.67,400727.0,235.594,235.9432,235.0652,235.1151,400727.0
2025-05-21 13:00:00,235.71,235.93,229.91,230.06,773701.0,235.155,235.3745,229.3687,229.5183,773701.0
2025-05-21 13:30:00,229.96,231.75,229.41,230.7,646711.0,229.4186,231.2043,228.8698,230.1568,646711.0
2025-05-21 14:00:00,230.65,231.21,229.85,230.98,509513.0,230.1069,230.6656,229.3088,230.4361,509513.0
2025-05-21 14:30:00,230.93,231.57,229.66,229.88,406812.0,230.3863,231.0248,229.1193,229.3387,406812.0
2025-05-21 15:00:00,229.97,230.35,227.83,228.42,742339.0,229.4285,229.8076,227.2936,227.8822,742339.0
2025-05-21 15:30:00,228.6,230.89,228.53,229.77,1152213.0,228.0618,230.3464,227.9919,229.229,1152213.0
2025-05-22 09:30:00,228.51,231.29,227.43,231.19,1258517.0,227.972,230.7454,226.8945,230.6457,1258517.0
2025-05-22 10:00:00,231.19,232.13,230.45,231.11,552595.0,230.6457,231.5834,229.9074,230.5658,552595.0
2025-05-22 10:30:00,231.09,232.23,230.63,231.65,484363.0,230.5459,231.6832,230.087,231.1046,484363.0
2025-05-22 11:00:00,231.64,233.69,231.53,232.63,649854.0,231.0946,233.1398,230.9849,232.0823,649854.0
2025-05-22 11:30:00,232.54,232.95,231.7,232.3,582409.0,231.9925,232.4015,231.1545,231.753,582409.0
2025-05-22 12:00:00,232.3,232.66,231.76,231.86,426816.0,231.753,232.1122,231.2143,231.3141,426816.0
2025-05-22 12:30:00,231.86,232.11,230.83,231.06,229405.0,231.3141,231.5635,230.2865,230.516,229405.0
2025-05-22 13:00:00,231.06,231.46,230.47,231.44,332903.0,230.516,230.915,229.9273,230.8951,332903.0
2025-05-22 13:30:00,231.43,232.2,231.01,231.86,282859.0,230.8851,231.6533,230.4661,231.3141,282859.0
2025-05-22 14:00:00,231.87,232.28,231.67,231.75,234136.0,231.3241,231.7331,231.1245,231.2043,234136.0
2025-05-22 14:30:00,231.77,232.34,231.6,232.01,255149.0,231.2243,231.7929,231.0547,231.4637,255149.0
2025-05-22 15:00:00,232.0,232.74,231.98,232.3,410882.0,231.4537,232.192,231.4338,231.753,410882.0
2025-05-22 15:30:00,232.32,232.39,230.3,230.53,1422801.0,231.773,231.8428,229.7578,229.9872,1422801.0
2025-05-23 09:30:00,226.94,229.94,226.13,229.25,1141950.0,226.4057,229.3986,225.5976,228.7102,1141950.0
2025-05-23 10:00:00,229.16,230.37,228.16,229.84,930192.0,228.6204,229.8276,227.6228,229.2988,930192.0
2025-05-23 10:30:00,229.82,230.12,228.78,228.84,341092.0,229.2789,229.5782,228.2413,228.3012,341092.0
2025-05-23 11:00:00,228.9,229.21,228.1,229.08,330750.0,228.361,228.6703,227.5629,228.5406,330750.0
2025-05-23 11:30:00,229.06,229.55,228.82,229.0,325626.0,228.5207,229.0095,228.2812,228.4608,325626.0
2025-05-23 12:00:00,229.0,229.79,228.71,228.83,387827.0,228.4608,229.249,228.1715,228.2912,387827.0
2025-05-23 12:30:00,228.79,229.34,228.3,228.84,402143.0,228.2513,228.8,227.7625,228.3012,402143.0
2025-05-23 13:00:00,228.83,230.26,228.65,230.2,549361.0,228.2912,229.7178,228.1116,229.658,549361.0
2025-05-23 13:30:00,230.2,230.22,229.45,229.88,245693.0,229.658,229.6779,228.9098,229.3387,245693.0
2025-05-23 14:00:00,229.88,230.65,229.55,229.83,359868.0,229.3387,230.1069,229.0095,229.2889,359868.0
2025-05-23 14:30:00,229.88,230.55,229.83,230.2,300552.0,229.3387,230.0072,229.2889,229.658,300552.0
2025-05-23 15:00:00,230.22,230.43,229.08,229.17,305619.0,229.6779,229.8874,228.5406,228.6304,305619.0
2025-05-23 15:30:00,229.13,230.07,228.58,228.63,1093415.0,228.5905,229.5283,228.0418,228.0917,1093415.0
2025-05-27 09:30:00,232.87,234.28,231.13,234.22,1625844.0,232.3217,233.7284,230.5858,233.6685,1625844.0
2025-05-27 10:00:00,234.22,235.32,233.77,233.77,933527.0,233.6685,234.7659,233.2196,233.2196,933527.0
2025-05-27 10:30:00,233.8,234.13,232.73,233.42,685777.0,233.2495,233.5787,232.182,232.8704,685777.0
2025-05-27 11:00:00,233.42,234.41,233.34,234.23,420638.0,232.8704,233.8581,232.7906,233.6785,420638.0
2025-05-27 11:30:00,234.23,234.93,233.51,234.44,604536.0,233.6785,234.3768,232.9602,233.888,604536.0
2025-05-27 12:00:00,234.41,235.63,234.07,235.33,678784.0,233.8581,235.0752,233.5189,234.7759,678784.0
2025-05-27 12:30:00,235.33,236.16,234.94,235.04,507258.0,234.7759,235.604,234.3868,234.4866,507258.0
2025-05-27 13:00:00,235.04,236.38,235.03,236.08,567411.0,234.4866,235.8234,234.4766,235.5241,567411.0
2025-05-27 13:30:00,236.06,236.48,235.65,235.93,505019.0,235.5042,235.9232,235.0952,235.3745,505019.0
2025-05-27 14:00:00,235.93,236.25,235.17,235.6,391891.0,235.3745,235.6937,234.6163,235.0453,391891.0
2025-05-27 14:30:00,235.59,235.63,234.8,235.02,304996.0,235.0353,235.0752,234.2472,234.4666,304996.0
2025-05-27 15:00:00,234.99,235.36,234.76,235.08,346501.0,234.4367,234.8058,234.2072,234.5265,346501.0
2025-05-27 15:30:00,235.06,235.73,234.0,235.67,1453029.0,234.5065,235.175,233.449,235.1151,1453029.0
2025-05-28 09:30:00,237.24,238.47,235.6,236.08,1752004.0,236.6814,237.9085,235.0453,235.5241,1752004.0
2025-05-28 10:00:00,236.09,236.56,234.87,235.18,620767.0,235.5341,236.003,234.317,234.6263,620767.0
2025-05-28 10:30:00,235.16,235.48,234.42,234.48,532590.0,234.6063,234.9256,233.868,233.9279,532590.0
2025-05-28 11:00:00,234.49,236.32,234.47,235.84,530997.0,233.9379,235.7636,233.9179,235.2847,530997.0
2025-05-28 11:30:00,235.8,236.19,235.56,235.74,454064.0,235.2448,235.6339,235.0054,235.1849,454064.0
2025-05-28 12:00:00,235.76,237.41,235.75,237.33,761357.0,235.2049,236.851,235.1949,236.7712,761357.0
2025-05-28 12:30:00,237.32,237.53,237.04,237.19,396397.0,236.7612,236.9707,236.4819,236.6315,396397.0
2025-05-28 13:00:00,237.19,238.14,236.91,237.99,543833.0,236.6315,237.5793,236.3522,237.4296,543833.0
2025-05-28 13:30:00,237.99,239.43,237.93,239.2,620312.0,237.4296,238.8663,237.3698,238.6368,620312.0
2025-05-28 14:00:00,239.2,240.48,239.17,239.32,1058932.0,238.6368,239.9138,238.6069,238.7565,1058932.0
2025-05-28 14:30:00,239.32,240.17,239.09,240.12,655512.0,238.7565,239.6045,238.5271,239.5546,655512.0
2025-05-28 15:00:00,240.09,240.99,239.74,239.98,909441.0,239.5247,240.4226,239.1755,239.415,909441.0
2025-05-28 15:30:00,239.95,240.22,237.74,239.39,1777272.0,239.385,239.6544,237.1802,238.8263,1777272.0
2025-05-29 09:30:00,245.7,246.07,238.86,241.08,3102184.0,245.1215,245.4906,238.2976,240.5124,3102184.0
2025-05-29 10:00:00,241.08,241.4,237.4,239.26,1170720.0,240.5124,240.8316,236.841,238.6967,1170720.0
2025-05-29 10:30:00,239.26,240.76,238.62,240.64,701589.0,238.6967,240.1931,238.0582,240.0734,701589.0
2025-05-29 11:00:00,240.64,241.53,240.06,241.33,701837.0,240.0734,240.9613,239.4948,240.7618,701837.0
2025-05-29 11:30:00,241.33,242.35,240.13,240.57,781829.0,240.7618,241.7794,239.5646,240.0036,781829.0
2025-05-29 12:00:00,240.6,241.89,239.86,241.5,512250.0,240.0335,241.3205,239.2952,240.9314,512250.0
2025-05-29 12:30:00,241.48,242.35,241.31,241.94,442199.0,240.9114,241.7794,240.7418,241.3703,442199.0
2025-05-29 13:00:00,241.89,242.21,240.79,241.3,469982.0,241.3205,241.6397,240.2231,240.7319,469982.0
2025-05-29 13:30:00,241.33,241.51,240.53,240.79,504858.0,240.7618,240.9414,239.9637,240.2231,504858.0
2025-05-29 14:00:00,240.77,241.97,240.56,240.74,458788.0,240.2031,241.4003,239.9936,240.1732,458788.0
2025-05-29 14:30:00,240.75,241.23,240.4,240.58,421301.0,240.1831,240.662,239.834,240.0135,421301.0
2025-05-29 15:00:00,240.59,241.63,240.24,241.09,426840.0,240.0235,241.0611,239.6743,240.5223,426840.0
2025-05-29 15:30:00,241.07,242.65,240.91,241.96,1252078.0,240.5024,242.0787,240.3428,241.3903,1252078.0
2025-05-30 09:30:00,241.27,242.25,237.31,237.9,1478495.0,240.7019,241.6796,236.7512,237.3399,1478495.0
2025-05-30 10:00:00,237.96,241.73,237.94,241.36,919388.0,237.3997,241.1608,237.3798,240.7917,919388.0
2025-05-30 10:30:00,241.34,242.11,240.92,241.5,550466.0,240.7718,241.5399,240.3527,240.9314,550466.0
2025-05-30 11:00:00,241.5,241.68,240.33,240.65,401275.0,240.9314,241.111,239.7641,240.0834,401275.0
2025-05-30 11:30:00,240.56,240.82,238.96,239.59,376807.0,239.9936,240.253,238.3974,239.0259,376807.0
2025-05-30 12:00:00,239.61,239.67,236.65,236.89,466928.0,239.0458,239.1057,236.0928,236.3322,466928.0
2025-05-30 12:30:00,236.96,237.0,234.9,235.8,775083.0,236.4021,236.442,234.3469,235.2448,775083.0
2025-05-30 13:00:00,235.76,237.35,235.58,237.01,343407.0,235.2049,236.7912,235.0253,236.452,343407.0
2025-05-30 13:30:00,237.02,237.98,236.8,237.56,315351.0,236.4619,237.4197,236.2424,237.0007,315351.0
2025-05-30 14:00:00,237.59,239.75,237.54,239.55,533813.0,237.0306,239.1855,236.9807,238.986,533813.0
2025-05-30 14:30:00,239.55,240.3,239.45,240.23,488173.0,238.986,239.7342,238.8862,239.6644,488173.0
2025-05-30 15:00:00,240.2,241.7,240.07,241.62,681393.0,239.6344,241.1309,239.5047,241.0511,681393.0
2025-05-30 15:30:00,241.63,243.17,240.48,241.93,2556283.0,241.0611,242.5974,239.9138,241.3604,2556283.0
2025-06-02 09:30:00,243.45,248.71,243.19,246.53,2013950.0,242.8768,248.1244,242.6174,245.9495,2013950.0
2025-06-02 10:00:00,246.45,249.56,244.9,249.42,1248822.0,245.8697,248.9724,244.3234,248.8327,1248822.0
2025-06-02 10:30:00,249.38,249.71,248.0,249.09,985821.0,248.7928,249.122,247.4161,248.5035,985821.0
2025-06-02 11:00:00,249.07,249.44,246.54,247.02,919887.0,248.4836,248.8527,245.9595,246.4384,919887.0
2025-06-02 11:30:00,247.08,248.7,246.9,248.13,573043.0,246.4982,248.1144,246.3187,247.5458,573043.0
2025-06-02 12:00:00,248.15,248.35,247.55,247.96,517076.0,247.5657,247.7653,246.9671,247.3762,517076.0
2025-06-02 12:30:00,247.89,248.32,247.28,247.79,422695.0,247.3063,247.7353,246.6978,247.2066,422695.0
2025-06-02 13:00:00,247.82,248.57,247.74,248.23,498846.0,247.2365,247.9847,247.1567,247.6455,498846.0
2025-06-02 13:30:00,248.2,249.04,248.09,248.94,395571.0,247.6156,248.4536,247.5059,248.3539,395571.0
2025-06-02 14:00:00,248.92,250.0,248.78,249.89,781053.0,248.3339,249.4114,248.1942,249.3016,781053.0
2025-06-02 14:30:00,249.9,249.99,249.1,249.17,454581.0,249.3116,249.4014,248.5135,248.5833,454581.0
2025-06-02 15:00:00,249.12,249.53,248.24,248.64,577160.0,248.5334,248.9425,247.6555,248.0546,577160.0
2025-06-02 15:30:00,248.61,249.15,247.82,248.6,1434699.0,248.0246,248.5634,247.2365,248.0147,1434699.0
2025-06-03 09:30:00,250.14,253.45,249.4,253.27,3613535.0,249.551,252.8532,248.8128,252.6737,3613535.0
2025-06-03 10:00:00,253.28,254.5,252.0,254.29,1615977.0,252.6836,253.9008,251.4067,253.6913,1615977.0
2025-06-03 10:30:00,254.2,257.5,253.31,257.21,1920262.0,253.6015,256.8937,252.7136,256.6044,1920262.0
2025-06-03 11:00:00,257.19,257.88,254.95,256.03,1526256.0,256.5844,257.2728,254.3497,255.4272,1526256.0
2025-06-03 11:30:00,256.03,256.38,254.75,254.86,896959.0,255.4272,255.7763,254.1502,254.2599,896959.0
2025-06-03 12:00:00,254.86,255.17,253.99,254.83,819001.0,254.2599,254.5692,253.392,254.23,819001.0
2025-06-03 12:30:00,254.82,256.02,254.67,255.2,849882.0,254.22,255.4172,254.0704,254.5991,849882.0
2025-06-03 13:00:00,255.2,255.27,254.26,254.6,658126.0,254.5991,254.669,253.6613,254.0005,658126.0
2025-06-03 13:30:00,254.64,254.8,253.82,253.85,524956.0,254.0404,254.2001,253.2224,253.2523,524956.0
2025-06-03 14:00:00,253.85,254.48,252.5,254.41,906293.0,253.2523,253.8808,251.9055,253.811,906293.0
2025-06-03 14:30:00,254.44,255.52,254.3,255.37,698055.0,253.8409,254.9184,253.7012,254.7687,698055.0
2025-06-03 15:00:00,255.41,255.67,254.88,255.66,904008.0,254.8086,255.068,254.2799,255.058,904008.0
2025-06-03 15:30:00,255.63,256.99,255.22,256.92,2081587.0,255.0281,256.3849,254.6191,256.3151,2081587.0
2025-06-04 09:30:00,258.06,265.43,257.59,261.38,4677232.0,257.4524,264.805,256.9835,260.7646,4677232.0
2025-06-04 10:00:00,261.47,261.54,258.21,260.37,2234824.0,260.8544,260.9242,257.602,259.7569,2234824.0
2025-06-04 10:30:00,260.32,261.58,259.36,261.17,1930249.0,259.7071,260.9641,258.7493,260.5551,1930249.0
2025-06-04 11:00:00,261.16,262.05,259.84,260.12,1400161.0,260.5451,261.433,259.2282,259.5075,1400161.0
2025-06-04 11:30:00,260.07,260.1,258.96,259.35,1131306.0,259.4577,259.4876,258.3503,258.7394,1131306.0
2025-06-04 12:00:00,259.36,259.8,258.42,259.07,1278978.0,258.7493,259.1883,257.8115,258.46,1278978.0
2025-06-04 12:30:00,259.03,260.25,258.7,259.68,881258.0,258.4201,259.6372,258.0909,259.0686,881258.0
2025-06-04 13:00:00,259.74,261.23,259.36,260.86,866591.0,259.1284,260.6149,258.7493,260.2458,866591.0
2025-06-04 13:30:00,260.84,260.91,259.79,260.68,715603.0,260.2258,260.2957,259.1783,260.0662,715603.0
2025-06-04 14:00:00,260.68,261.6,260.67,261.27,625744.0,260.0662,260.9841,260.0562,260.6548,625744.0
2025-06-04 14:30:00,261.25,261.46,260.8,261.04,496289.0,260.6349,260.8444,260.1859,260.4254,496289.0
2025-06-04 15:00:00,261.02,261.6,260.55,261.05,574572.0,260.4054,260.9841,259.9365,260.4353,574572.0
2025-06-04 15:30:00,261.05,261.5,260.0,261.12,2405516.0,260.4353,260.8843,259.3878,260.5052,2405516.0
2025-06-05 09:30:00,262.98,263.89,259.11,261.22,3662355.0,262.3608,263.2687,258.4999,260.6049,3662355.0
2025-06-05 10:00:00,261.15,262.13,260.33,262.07,1745438.0,260.5351,261.5128,259.717,261.4529,1745438.0
2025-06-05 10:30:00,262.08,263.5,260.23,263.15,1781308.0,261.4629,262.8796,259.6173,262.5304,1781308.0
2025-06-05 11:00:00,263.19,264.4,262.8,264.16,1267649.0,262.5703,263.7775,262.1812,263.538,1267649.0
2025-06-05 11:30:00,264.14,264.89,263.7,264.12,1172758.0,263.5181,264.2663,263.0791,263.4981,1172758.0
2025-06-05 12:00:00,264.09,264.15,262.96,263.87,1077805.0,263.4682,263.528,262.3409,263.2487,1077805.0
2025-06-05 12:30:00,263.87,264.25,261.98,262.39,1792193.0,263.2487,263.6278,261.3632,261.7722,1792193.0
2025-06-05 13:00:00,262.32,263.75,261.26,262.98,1022713.0,261.7024,263.129,260.6449,262.3608,1022713.0
2025-06-05 13:30:00,262.95,263.48,262.23,262.71,1189359.0,262.3309,262.8596,261.6126,262.0914,1189359.0
2025-06-05 14:00:00,262.69,263.0,260.82,262.12,1081792.0,262.0715,262.3808,260.2059,261.5028,1081792.0
2025-06-05 14:30:00,262.2,262.48,261.13,261.31,1378769.0,261.5826,261.862,260.5152,260.6947,1378769.0
2025-06-05 15:00:00,261.28,262.14,259.06,260.61,1671827.0,260.6648,261.5228,258.45,259.9964,1671827.0
2025-06-05 15:30:00,260.63,262.45,259.76,259.95,4149566.0,260.0163,261.8321,259.1484,259.3379,4149566.0
2025-06-06 09:30:00,251.13,255.32,248.37,252.51,5915466.0,250.5387,254.7188,247.7852,251.9155,5915466.0
2025-06-06 10:00:00,252.46,253.18,250.15,250.5,2359634.0,251.8656,252.5839,249.561,249.9102,2359634.0
2025-06-06 10:30:00,250.67,254.17,249.85,252.4,1653221.0,250.0798,253.5715,249.2617,251.8057,1653221.0
2025-06-06 11:00:00,252.45,253.33,250.64,250.81,1164862.0,251.8556,252.7335,250.0499,250.2195,1164862.0
2025-06-06 11:30:00,250.8,252.45,250.3,251.34,904238.0,250.2095,251.8556,249.7107,250.7482,904238.0
2025-06-06 12:00:00,251.38,251.64,249.05,249.73,1280329.0,250.7881,251.0475,248.4636,249.142,1280329.0
2025-06-06 12:30:00,249.72,250.65,248.76,249.31,1192495.0,249.132,250.0598,248.1743,248.723,1192495.0
2025-06-06 13:00:00,249.3,249.97,249.14,249.55,640504.0,248.713,249.3814,248.5534,248.9624,640504.0
2025-06-06 13:30:00,249.54,250.59,249.53,250.45,744533.0,248.9524,250.0,248.9425,249.8603,744533.0
2025-06-06 14:00:00,250.43,250.6,248.71,248.77,1014211.0,249.8404,250.01,248.1244,248.1843,1014211.0
2025-06-06 14:30:00,248.76,249.13,247.33,247.43,1389962.0,248.1743,248.5434,246.7477,246.8474,1389962.0
2025-06-06 15:00:00,247.4,247.93,246.57,247.32,1396702.0,246.8175,247.3462,245.9894,246.7377,1396702.0
2025-06-06 15:30:00,247.27,248.04,246.13,246.92,2786890.0,246.6878,247.456,245.5505,246.3386,2786890.0
2025-06-09 09:30:00,245.01,246.37,241.11,245.62,3810109.0,244.4331,245.7899,240.5423,245.0417,3810109.0
2025-06-09 10:00:00,245.66,247.8,245.22,247.3,1108952.0,245.0816,247.2165,244.6426,246.7177,1108952.0
2025-06-09 10:30:00,247.25,248.17,245.69,245.71,868046.0,246.6678,247.5857,245.1115,245.1315,868046.0
2025-06-09 11:00:00,245.75,246.49,243.65,244.31,871770.0,245.1714,245.9096,243.0763,243.7348,871770.0
2025-06-09 11:30:00,244.34,244.47,243.04,243.47,816804.0,243.7647,243.8944,242.4678,242.8967,816804.0
2025-06-09 12:00:00,243.41,244.47,242.91,243.47,740364.0,242.8369,243.8944,242.3381,242.8967,740364.0
2025-06-09 12:30:00,243.5,244.4,243.2,244.26,545675.0,242.9267,243.8246,242.6274,243.6849,545675.0
2025-06-09 13:00:00,244.22,244.54,243.7,243.87,444016.0,243.645,243.9642,243.1262,243.2958,444016.0
2025-06-09 13:30:00,243.87,244.77,243.68,244.2,444566.0,243.2958,244.1937,243.1062,243.625,444566.0
2025-06-09 14:00:00,244.2,245.03,244.02,244.97,552994.0,243.625,244.4531,243.4454,244.3932,552994.0
2025-06-09 14:30:00,244.96,245.31,244.61,244.88,463580.0,244.3832,244.7324,244.0341,244.3034,463580.0
2025-06-09 15:00:00,244.86,245.41,244.72,245.12,563697.0,244.2835,244.8322,244.1438,244.5429,563697.0
2025-06-09 15:30:00,245.1,245.12,243.6,244.18,1706263.0,244.5229,244.5429,243.0264,243.6051,1706263.0
2025-06-10 09:30:00,244.27,245.74,243.58,244.11,1753811.0,243.6949,245.1614,243.0065,243.5352,1753811.0
2025-06-10 10:00:00,244.08,244.49,242.4,243.33,1144888.0,243.5053,243.9143,241.8293,242.7571,1144888.0
2025-06-10 10:30:00,243.31,243.44,241.46,241.78,815364.0,242.7371,242.8668,240.8915,241.2107,815364.0
2025-06-10 11:00:00,241.78,243.24,241.57,242.83,650344.0,241.2107,242.6673,241.0012,242.2582,650344.0
2025-06-10 11:30:00,242.83,245.38,241.4,245.3,1199844.0,242.2582,244.8022,240.8316,244.7224,1199844.0
2025-06-10 12:00:00,245.29,245.88,244.58,245.36,654665.0,244.7125,245.3011,244.0041,244.7823,654665.0
2025-06-10 12:30:00,245.39,245.58,244.76,245.08,370983.0,244.8122,245.0018,244.1837,244.5029,370983.0
2025-06-10 13:00:00,245.1,245.5,244.47,244.47,360694.0,244.5229,244.922,243.8944,243.8944,360694.0
2025-06-10 13:30:00,244.51,244.72,244.08,244.24,338676.0,243.9343,244.1438,243.5053,243.6649,338676.0
2025-06-10 14:00:00,244.2,244.65,243.6,244.25,412740.0,243.625,244.074,243.0264,243.6749,412740.0
2025-06-10 14:30:00,244.27,245.5,243.9,245.04,367928.0,243.6949,244.922,243.3257,244.463,367928.0
2025-06-10 15:00:00,245.01,246.28,244.97,246.17,641177.0,244.4331,245.7001,244.3932,245.5904,641177.0
2025-06-10 15:30:00,246.15,246.17,243.75,244.6,1412222.0,245.5704,245.5904,243.1761,244.0241,1412222.0
2025-06-11 09:30:00,246.36,250.44,243.8,249.13,2333324.0,245.7799,249.8503,243.226,248.5434,2333324.0
2025-06-11 10:00:00,249.11,250.5,248.63,250.19,1157345.0,248.5235,249.9102,248.0446,249.6009,1157345.0
2025-06-11 10:30:00,250.23,252.1,249.56,251.99,871072.0,249.6408,251.5064,248.9724,251.3967,871072.0
2025-06-11 11:00:00,252.01,252.67,251.08,251.67,929126.0,251.4166,252.0751,250.4888,251.0774,929126.0
2025-06-11 11:30:00,251.67,251.91,250.5,251.73,977864.0,251.0774,251.3169,249.9102,251.1373,977864.0
2025-06-11 12:00:00,251.77,252.15,249.55,251.29,761173.0,251.1772,251.5563,248.9624,250.6983,761173.0
2025-06-11 12:30:00,251.28,251.58,250.37,251.47,417092.0,250.6884,250.9876,249.7805,250.8779,417092.0
2025-06-11 13:00:00,251.47,253.37,251.3,253.32,912027.0,250.8779,252.7734,250.7083,252.7235,912027.0
2025-06-11 13:30:00,253.28,254.77,252.43,252.51,1146655.0,252.6836,254.1701,251.8356,251.9155,1146655.0
2025-06-11 14:00:00,252.51,252.8,250.68,251.87,1021978.0,251.9155,252.2048,250.0898,251.277,1021978.0
2025-06-11 14:30:00,251.75,252.7,250.95,252.21,805275.0,251.1572,252.105,250.3591,251.6162,805275.0
2025-06-11 15:00:00,252.26,253.04,251.85,252.22,723583.0,251.666,252.4442,251.257,251.6261,723583.0
2025-06-11 15:30:00,252.21,253.2,251.82,252.99,1202049.0,251.6162,252.6038,251.2271,252.3943,1202049.0
2025-06-12 09:30:00,250.19,254.3,249.5,253.87,1487475.0,249.6009,253.7012,248.9125,253.2723,1487475.0
2025-06-12 10:00:00,253.88,257.77,253.88,256.9,1695107.0,253.2822,257.1631,253.2822,256.2951,1695107.0
2025-06-12 10:30:00,256.98,257.89,256.66,256.88,1099848.0,256.3749,257.2828,256.0557,256.2752,1099848.0
2025-06-12 11:00:00,256.92,257.85,255.47,256.2,913058.0,256.3151,257.2429,254.8685,255.5968,913058.0
2025-06-12 11:30:00,256.2,256.49,255.59,255.76,370084.0,255.5968,255.8861,254.9882,255.1578,370084.0
2025-06-12 12:00:00,255.75,256.28,255.14,256.15,428353.0,255.1478,255.6766,254.5393,255.5469,428353.0
2025-06-12 12:30:00,256.15,256.55,254.46,254.52,425167.0,255.5469,255.9459,253.8609,253.9207,425167.0
2025-06-12 13:00:00,254.54,255.53,254.41,255.04,332466.0,253.9407,254.9283,253.811,254.4395,332466.0
2025-06-12 13:30:00,255.01,255.54,254.92,255.17,439708.0,254.4096,254.9383,254.3198,254.5692,439708.0
2025-06-12 14:00:00,255.17,255.24,253.94,254.01,594954.0,254.5692,254.639,253.3421,253.4119,594954.0
2025-06-12 14:30:00,254.03,254.41,253.91,254.34,418786.0,253.4319,253.811,253.3122,253.7411,418786.0
2025-06-12 15:00:00,254.31,255.32,254.21,254.92,386070.0,253.7112,254.7188,253.6115,254.3198,386070.0
2025-06-12 15:30:00,254.91,256.19,254.5,256.13,1489321.0,254.3098,255.5868,253.9008,255.5269,1489321.0
2025-06-13 09:30:00,250.59,254.0,250.0,252.76,1303726.0,250.0,253.4019,249.4114,252.1649,1303726.0
2025-06-13 10:00:00,252.8,253.5,249.59,249.82,983901.0,252.2048,252.9031,249.0023,249.2318,983901.0
2025-06-13 10:30:00,249.84,252.75,249.73,252.07,677883.0,249.2517,252.1549,249.142,251.4765,677883.0
2025-06-13 11:00:00,252.03,253.17,251.94,253.04,504314.0,251.4366,252.5739,251.3468,252.4442,504314.0
2025-06-13 11:30:00,253.1,253.33,252.13,253.16,565650.0,252.5041,252.7335,251.5364,252.5639,565650.0
2025-06-13 12:00:00,253.19,253.26,251.98,252.08,289673.0,252.5939,252.6637,251.3867,251.4865,289673.0
2025-06-13 12:30:00,252.13,252.49,251.79,252.06,351325.0,251.5364,251.8955,251.1972,251.4665,351325.0
2025-06-13 13:00:00,252.05,252.06,250.76,250.81,355480.0,251.4565,251.4665,250.1696,250.2195,355480.0
2025-06-13 13:30:00,250.81,251.46,250.67,251.37,342934.0,250.2195,250.8679,250.0798,250.7781,342934.0
2025-06-13 14:00:00,251.37,251.72,249.92,250.02,452466.0,250.7781,251.1273,249.3316,249.4313,452466.0
2025-06-13 14:30:00,250.01,250.44,248.78,250.17,912413.0,249.4213,249.8503,248.1942,249.581,912413.0
2025-06-13 15:00:00,250.11,250.36,248.8,248.89,560150.0,249.5211,249.7705,248.2142,248.304,560150.0
2025-06-13 15:30:00,248.93,249.89,248.35,248.7,1707817.0,248.3439,249.3016,247.7653,248.1144,1707817.0
2025-06-16 09:30:00,250.35,253.08,250.28,250.8,1667478.0,249.7605,252.4841,249.6907,250.2095,1667478.0
2025-06-16 10:00:00,250.84,251.97,249.56,250.49,974361.0,250.2494,251.3767,248.9724,249.9002,974361.0
2025-06-16 10:30:00,250.49,251.81,250.4,251.48,679223.0,249.9002,251.2171,249.8104,250.8879,679223.0
2025-06-16 11:00:00,251.49,255.19,251.48,253.19,1170005.0,250.8979,254.5891,250.8879,252.5939,1170005.0
2025-06-16 11:30:00,253.18,253.8,252.69,253.08,634739.0,252.5839,253.2024,252.095,252.4841,634739.0
2025-06-16 12:00:00,253.06,254.16,252.82,253.49,462956.0,252.4642,253.5616,252.2247,252.8931,462956.0
2025-06-16 12:30:00,253.49,253.65,252.52,253.01,506291.0,252.8931,253.0528,251.9254,252.4143,506291.0
2025-06-16 13:00:00,253.0,253.7,252.75,253.59,340600.0,252.4043,253.1027,252.1549,252.9929,340600.0
2025-06-16 13:30:00,253.62,254.1,253.16,253.3,440248.0,253.0228,253.5017,252.5639,252.7036,440248.0
2025-06-16 14:00:00,253.28,253.68,252.99,253.06,391918.0,252.6836,253.0827,252.3943,252.4642,391918.0
2025-06-16 14:30:00,253.08,253.1,251.85,252.7,387133.0,252.4841,252.5041,251.257,252.105,387133.0
2025-06-16 15:00:00,252.7,253.4,252.5,253.01,631099.0,252.105,252.8034,251.9055,252.4143,631099.0
2025-06-16 15:30:00,253.03,253.14,251.11,252.1,1633658.0,252.4342,252.544,250.5188,251.5064,1633658.0
2025-06-17 09:30:00,250.95,252.84,249.82,251.48,1661329.0,250.3591,252.2447,249.2318,250.8879,1661329.0
2025-06-17 10:00:00,251.54,253.96,250.91,250.93,1244659.0,250.9477,253.362,250.3192,250.3392,1244659.0
2025-06-17 10:30:00,250.97,251.03,249.25,249.44,848514.0,250.3791,250.4389,248.6631,248.8527,848514.0
2025-06-17 11:00:00,249.42,250.65,249.34,249.94,578420.0,248.8327,250.0598,248.7529,249.3515,578420.0
2025-06-17 11:30:00,249.93,250.5,249.6,249.98,396980.0,249.3415,249.9102,249.0123,249.3914,396980.0
2025-06-17 12:00:00,249.98,250.55,248.92,249.33,563872.0,249.3914,249.9601,248.3339,248.7429,563872.0
2025-06-17 12:30:00,249.28,249.54,248.08,248.37,502730.0,248.6931,248.9524,247.4959,247.7852,502730.0
2025-06-17 13:00:00,248.36,249.5,247.92,248.98,711609.0,247.7752,248.9125,247.3363,248.3938,711609.0
2025-06-17 13:30:00,248.98,249.6,248.24,249.19,686708.0,248.3938,249.0123,247.6555,248.6033,686708.0
2025-06-17 14:00:00,249.08,250.5,248.47,249.7,868704.0,248.4935,249.9102,247.885,249.1121,868704.0
2025-06-17 14:30:00,249.7,251.14,249.64,251.02,611286.0,249.1121,250.5487,249.0522,250.429,611286.0
2025-06-17 15:00:00,251.06,251.67,250.84,251.56,609424.0,250.4689,251.0774,250.2494,250.9677,609424.0
2025-06-17 15:30:00,251.59,251.97,249.2,249.29,1326811.0,250.9976,251.3767,248.6132,248.703,1326811.0
2025-06-18 09:30:00,250.82,252.75,249.41,251.43,1572698.0,250.2294,252.1549,248.8228,250.838,1572698.0
2025-06-18 10:00:00,251.5,255.64,251.38,254.74,1655300.0,250.9078,255.0381,250.7881,254.1402,1655300.0
2025-06-18 10:30:00,254.63,255.38,252.95,253.53,917225.0,254.0305,254.7787,252.3544,252.9331,917225.0
2025-06-18 11:00:00,253.49,253.99,251.77,251.85,591129.0,252.8931,253.392,251.1772,251.257,591129.0
2025-06-18 11:30:00,251.88,252.18,250.64,250.71,538694.0,251.2869,251.5862,250.0499,250.1197,538694.0
2025-06-18 12:00:00,250.71,251.56,250.46,250.98,466965.0,250.1197,250.9677,249.8703,250.3891,466965.0
2025-06-18 12:30:00,250.95,252.25,250.87,251.98,347306.0,250.3591,251.6561,250.2793,251.3867,347306.0
2025-06-18 13:00:00,251.96,252.17,250.37,250.5,389607.0,251.3668,251.5763,249.7805,249.9102,389607.0
2025-06-18 13:30:00,250.52,251.56,250.15,251.39,462174.0,249.9301,250.9677,249.561,250.7981,462174.0
2025-06-18 14:00:00,251.62,252.12,251.11,251.73,604274.0,251.0276,251.5264,250.5188,251.1373,604274.0
2025-06-18 14:30:00,251.75,252.4,250.06,250.45,609645.0,251.1572,251.8057,249.4712,249.8603,609645.0
2025-06-18 15:00:00,250.39,252.0,249.75,250.65,756842.0,249.8004,251.4067,249.162,250.0598,756842.0
2025-06-18 15:30:00,250.62,252.0,250.53,251.31,2193064.0,250.0299,251.4067,249.9401,250.7183,2193064.0
2025-06-20 09:30:00,253.21,253.52,247.98,248.67,5577369.0,253.21,253.52,247.98,248.67,5577369.0
2025-06-20 10:00:00,248.61,249.22,246.27,247.51,1167465.0,248.61,249.22,246.27,247.51,1167465.0
2025-06-20 10:30:00,247.51,249.0,244.25,244.88,1472520.0,247.51,249.0,244.25,244.88,1472520.0
2025-06-20 11:00:00,244.82,247.52,244.17,247.15,763136.0,244.82,247.52,244.17,247.15,763136.0
2025-06-20 11:30:00,247.2,248.53,247.09,247.78,660193.0,247.2,248.53,247.09,247.78,660193.0
2025-06-20 12:00:00,247.75,248.52,247.54,247.62,375192.0,247.75,248.52,247.54,247.62,375192.0
2025-06-20 12:30:00,247.65,248.34,247.54,247.99,417379.0,247.65,248.34,247.54,247.99,417379.0
2025-06-20 13:00:00,247.99,248.29,246.16,246.24,434748.0,247.99,248.29,246.16,246.24,434748.0
2025-06-20 13:30:00,246.19,248.42,246.03,248.41,649416.0,246.19,248.42,246.03,248.41,649416.0
2025-06-20 14:00:00,248.38,249.29,248.26,249.04,465679.0,248.38,249.29,248.26,249.04,465679.0
2025-06-20 14:30:00,249.02,249.24,248.06,248.17,332378.0,249.02,249.24,248.06,248.17,332378.0
2025-06-20 15:00:00,248.15,249.13,248.08,248.71,520775.0,248.15,249.13,248.08,248.71,520775.0
2025-06-20 15:30:00,248.7,250.21,247.92,250.0,2280191.0,248.7,250.21,247.92,250.0,2280191.0