date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-16 11:00:00,29.21,29.28,29.19,29.25,888392.2,29.0361,29.1057,29.0163,29.0759,888392.2
2014-07-16 11:30:00,29.23,29.25,29.16,29.18,1163132.0,29.056,29.0759,28.9864,29.0063,1163132.0
2014-07-16 12:00:00,29.17,29.26,29.17,29.25,874354.4,28.9964,29.0859,28.9964,29.0759,874354.4
2014-07-16 12:30:00,29.25,29.26,29.17,29.18,1257385.8,29.0759,29.0859,28.9964,29.0063,1257385.8
2014-07-16 13:00:00,29.18,29.19,29.13,29.16,627690.2,29.0063,29.0163,28.9566,28.9864,627690.2
2014-07-16 13:30:00,29.16,29.22,29.15,29.21,900424.6,28.9864,29.0461,28.9765,29.0361,900424.6
2014-07-16 14:00:00,29.21,29.24,29.2,29.21,533436.4,29.0361,29.066,29.0262,29.0361,533436.4
2014-07-16 14:30:00,29.21,29.22,29.14,29.15,729965.6,29.0361,29.0461,28.9666,28.9765,729965.6
2014-07-16 15:00:00,29.15,29.17,29.08,29.11,1026764.8,28.9765,28.9964,28.9069,28.9367,1026764.8
2014-07-16 15:30:00,29.11,29.12,29.03,29.04,2302199.2,28.9367,28.9467,28.8572,28.8672,2302199.2
2014-07-17 09:30:00,28.9,28.97,28.83,28.85,3906519.2,28.728,28.7976,28.6584,28.6783,3906519.2
2014-07-17 10:00:00,28.86,28.91,28.74,28.77,3258775.0,28.6882,28.7379,28.5689,28.5988,3258775.0
2014-07-17 10:30:00,28.77,28.8,28.68,28.75,1826919.4,28.5988,28.6286,28.5093,28.5789,1826919.4
2014-07-17 11:00:00,28.75,28.78,28.63,28.68,2851678.8,28.5789,28.6087,28.4596,28.5093,2851678.8
2014-07-17 11:30:00,28.68,28.76,28.65,28.69,2027459.4,28.5093,28.5888,28.4795,28.5192,2027459.4
2014-07-17 12:00:00,28.68,28.71,28.57,28.62,1660471.2,28.5093,28.5391,28.4,28.4497,1660471.2
2014-07-17 12:30:00,28.62,28.64,28.55,28.56,1265407.4,28.4497,28.4695,28.3801,28.39,1265407.4
2014-07-17 13:00:00,28.55,28.64,28.55,28.6,1211261.6,28.3801,28.4695,28.3801,28.4298,1211261.6
2014-07-17 13:30:00,28.61,28.65,28.54,28.56,1658465.8,28.4397,28.4795,28.3701,28.39,1658465.8
2014-07-17 14:00:00,28.57,28.61,28.52,28.56,1492017.6,28.4,28.4397,28.3503,28.39,1492017.6
2014-07-17 14:30:00,28.56,28.69,28.56,28.65,1255380.4,28.39,28.5192,28.39,28.4795,1255380.4
2014-07-17 15:00:00,28.66,28.71,28.52,28.53,2456615.0,28.4894,28.5391,28.3503,28.3602,2456615.0
2014-07-17 15:30:00,28.52,28.61,28.35,28.61,8934057.0,28.3503,28.4397,28.1813,28.4397,8934057.0
2014-07-18 09:30:00,29.57,29.61,29.14,29.2,17467034.0,29.394,29.4338,28.9666,29.0262,17467034.0
2014-07-18 10:00:00,29.22,29.24,29.02,29.11,5560974.2,29.0461,29.066,28.8473,28.9367,5560974.2
2014-07-18 10:30:00,29.11,29.36,29.1,29.32,3932589.4,28.9367,29.1853,28.9268,29.1455,3932589.4
2014-07-18 11:00:00,29.32,29.37,29.27,29.3,2420517.8,29.1455,29.1952,29.0958,29.1256,2420517.8
2014-07-18 11:30:00,29.32,29.39,29.29,29.39,1692557.6,29.1455,29.2151,29.1157,29.2151,1692557.6
2014-07-18 12:00:00,29.39,29.5,29.38,29.47,2278134.4,29.2151,29.3244,29.2051,29.2946,2278134.4
2014-07-18 12:30:00,29.49,29.53,29.46,29.53,1963286.6,29.3145,29.3542,29.2847,29.3542,1963286.6
2014-07-18 13:00:00,29.53,29.54,29.39,29.48,1736676.4,29.3542,29.3642,29.2151,29.3045,1736676.4
2014-07-18 13:30:00,29.48,29.55,29.46,29.54,1796838.4,29.3045,29.3741,29.2847,29.3642,1796838.4
2014-07-18 14:00:00,29.54,29.7,29.53,29.7,3208640.0,29.3642,29.5232,29.3542,29.5232,3208640.0
2014-07-18 14:30:00,29.7,29.72,29.62,29.65,2671192.8,29.5232,29.5431,29.4437,29.4735,2671192.8
2014-07-18 15:00:00,29.66,29.73,29.66,29.73,2813576.2,29.4835,29.5531,29.4835,29.5531,2813576.2
2014-07-18 15:30:00,29.72,29.76,29.63,29.67,5502817.6,29.5431,29.5829,29.4536,29.4934,5502817.6
2014-07-21 09:30:00,29.51,29.64,29.37,29.43,6852451.8,29.3344,29.4636,29.1952,29.2548,6852451.8
2014-07-21 10:00:00,29.42,29.44,29.29,29.34,3730044.0,29.2449,29.2648,29.1157,29.1654,3730044.0
2014-07-21 10:30:00,29.35,29.39,29.3,29.35,1881065.2,29.1753,29.2151,29.1256,29.1753,1881065.2
2014-07-21 11:00:00,29.35,29.37,29.26,29.3,2460625.8,29.1753,29.1952,29.0859,29.1256,2460625.8
2014-07-21 11:30:00,29.3,29.3,29.21,29.29,1702584.6,29.1256,29.1256,29.0361,29.1157,1702584.6
2014-07-21 12:00:00,29.29,29.29,29.19,29.19,1106980.8,29.1157,29.1157,29.0163,29.0163,1106980.8
2014-07-21 12:30:00,29.19,29.28,29.18,29.28,852295.0,29.0163,29.1057,29.0063,29.1057,852295.0
2014-07-21 13:00:00,29.27,29.43,29.26,29.43,1999383.8,29.0958,29.2548,29.0859,29.2548,1999383.8
2014-07-21 13:30:00,29.43,29.47,29.4,29.46,1606325.4,29.2548,29.2946,29.225,29.2847,1606325.4
2014-07-21 14:00:00,29.46,29.47,29.39,29.4,1239337.2,29.2847,29.2946,29.2151,29.225,1239337.2
2014-07-21 14:30:00,29.4,29.44,29.35,29.44,1036791.8,29.225,29.2648,29.1753,29.2648,1036791.8
2014-07-21 15:00:00,29.43,29.47,29.39,29.47,1074894.4,29.2548,29.2946,29.2151,29.2946,1074894.4
2014-07-21 15:30:00,29.47,29.48,29.38,29.39,3385115.2,29.2946,29.3045,29.2051,29.2151,3385115.2
2014-07-22 09:30:00,29.44,29.69,29.44,29.62,4225377.8,29.2648,29.5133,29.2648,29.4437,4225377.8
2014-07-22 10:00:00,29.62,29.87,29.62,29.85,3557579.6,29.4437,29.6922,29.4437,29.6723,3557579.6
2014-07-22 10:30:00,29.85,29.9,29.81,29.9,2378404.4,29.6723,29.722,29.6326,29.722,2378404.4
2014-07-22 11:00:00,29.9,29.9,29.79,29.79,1808870.8,29.722,29.722,29.6127,29.6127,1808870.8
2014-07-22 11:30:00,29.79,29.89,29.78,29.85,914462.4,29.6127,29.7121,29.6028,29.6723,914462.4
2014-07-22 12:00:00,29.85,29.87,29.81,29.86,607636.2,29.6723,29.6922,29.6326,29.6823,607636.2
2014-07-22 12:30:00,29.85,29.86,29.79,29.8,469263.6,29.6723,29.6823,29.6127,29.6226,469263.6
2014-07-22 13:00:00,29.79,29.8,29.71,29.77,1076899.8,29.6127,29.6226,29.5332,29.5928,1076899.8
2014-07-22 13:30:00,29.76,29.76,29.71,29.73,627690.2,29.5829,29.5829,29.5332,29.5531,627690.2
2014-07-22 14:00:00,29.73,29.74,29.66,29.67,1405785.4,29.5531,29.563,29.4835,29.4934,1405785.4
2014-07-22 14:30:00,29.66,29.66,29.54,29.63,1518087.8,29.4835,29.4835,29.3642,29.4536,1518087.8
2014-07-22 15:00:00,29.63,29.66,29.59,29.63,1333591.0,29.4536,29.4835,29.4139,29.4536,1333591.0
2014-07-22 15:30:00,29.62,29.69,29.62,29.66,3046202.6,29.4437,29.5133,29.4437,29.4835,3046202.6
2014-07-23 09:30:00,29.58,29.76,29.55,29.72,1863016.6,29.4039,29.5829,29.3741,29.5431,1863016.6
2014-07-23 10:00:00,29.73,29.73,29.6,29.67,1662476.6,29.5531,29.5531,29.4238,29.4934,1662476.6
2014-07-23 10:30:00,29.69,29.76,29.67,29.73,1133051.0,29.5133,29.5829,29.4934,29.5531,1133051.0
2014-07-23 11:00:00,29.73,29.79,29.71,29.76,920478.6,29.5531,29.6127,29.5332,29.5829,920478.6
2014-07-23 11:30:00,29.75,29.81,29.74,29.78,569533.6,29.5729,29.6326,29.563,29.6028,569533.6
2014-07-23 12:00:00,29.76,29.78,29.69,29.71,545468.8,29.5829,29.6028,29.5133,29.5332,545468.8
2014-07-23 12:30:00,29.69,29.73,29.65,29.71,593598.4,29.5133,29.5531,29.4735,29.5332,593598.4
2014-07-23 13:00:00,29.71,29.72,29.68,29.71,413112.4,29.5332,29.5431,29.5034,29.5332,413112.4
2014-07-23 13:30:00,29.71,29.75,29.71,29.74,373004.4,29.5332,29.5729,29.5332,29.563,373004.4
2014-07-23 14:00:00,29.73,29.76,29.71,29.71,1149094.2,29.5531,29.5829,29.5332,29.5332,1149094.2
2014-07-23 14:30:00,29.72,29.76,29.7,29.76,782106.0,29.5431,29.5829,29.5232,29.5829,782106.0
2014-07-23 15:00:00,29.76,29.77,29.72,29.77,890397.6,29.5829,29.5928,29.5431,29.5928,890397.6
2014-07-23 15:30:00,29.77,29.79,29.68,29.72,2895797.6,29.5928,29.6127,29.5034,29.5431,2895797.6
2014-07-24 09:30:00,29.74,29.89,29.59,29.67,3094332.2,29.563,29.7121,29.4139,29.4934,3094332.2
2014-07-24 10:00:00,29.67,29.71,29.61,29.68,1477979.8,29.4934,29.5332,29.4338,29.5034,1477979.8
2014-07-24 10:30:00,29.68,29.72,29.66,29.71,593598.4,29.5034,29.5431,29.4835,29.5332,593598.4
2014-07-24 11:00:00,29.71,29.74,29.65,29.67,569533.6,29.5332,29.563,29.4735,29.4934,569533.6
2014-07-24 11:30:00,29.65,29.7,29.65,29.7,437177.2,29.4735,29.5232,29.4735,29.5232,437177.2
2014-07-24 12:00:00,29.7,29.71,29.63,29.67,579560.6,29.5232,29.5332,29.4536,29.4934,579560.6
2014-07-24 12:30:00,29.65,29.7,29.64,29.66,529425.6,29.4735,29.5232,29.4636,29.4835,529425.6
2014-07-24 13:00:00,29.66,29.66,29.61,29.62,637717.2,29.4835,29.4835,29.4338,29.4437,637717.2
2014-07-24 13:30:00,29.63,29.65,29.53,29.65,992673.0,29.4536,29.4735,29.3542,29.4735,992673.0
2014-07-24 14:00:00,29.64,29.67,29.62,29.65,673814.4,29.4636,29.4934,29.4437,29.4735,673814.4
2014-07-24 14:30:00,29.64,29.65,29.51,29.53,798149.2,29.4636,29.4735,29.3344,29.3542,798149.2
2014-07-24 15:00:00,29.52,29.57,29.52,29.53,816197.8,29.3443,29.394,29.3443,29.3542,816197.8
2014-07-24 15:30:00,29.53,29.63,29.53,29.59,1859005.8,29.3542,29.4536,29.3542,29.4139,1859005.8
2014-07-25 09:30:00,29.44,29.51,29.42,29.45,2406480.0,29.2648,29.3344,29.2449,29.2747,2406480.0
2014-07-25 10:00:00,29.45,29.46,29.42,29.44,820208.6,29.2747,29.2847,29.2449,29.2648,820208.6
2014-07-25 10:30:00,29.44,29.46,29.37,29.37,888392.2,29.2648,29.2847,29.1952,29.1952,888392.2
2014-07-25 11:00:00,29.37,29.38,29.28,29.33,1201234.6,29.1952,29.2051,29.1057,29.1554,1201234.6
2014-07-25 11:30:00,29.32,29.36,29.3,29.33,437177.2,29.1455,29.1853,29.1256,29.1554,437177.2
2014-07-25 12:00:00,29.32,29.37,29.32,29.33,230621.0,29.1455,29.1952,29.1455,29.1554,230621.0
2014-07-25 12:30:00,29.32,29.38,29.31,29.37,296799.2,29.1455,29.2051,29.1356,29.1952,296799.2
2014-07-25 13:00:00,29.36,29.37,29.32,29.34,519398.6,29.1853,29.1952,29.1455,29.1654,519398.6
2014-07-25 13:30:00,29.34,29.35,29.29,29.32,433166.4,29.1654,29.1753,29.1157,29.1455,433166.4
2014-07-25 14:00:00,29.31,29.38,29.3,29.36,559506.6,29.1356,29.2051,29.1256,29.1853,559506.6
2014-07-25 14:30:00,29.36,29.37,29.27,29.28,910451.6,29.1853,29.1952,29.0958,29.1057,910451.6
2014-07-25 15:00:00,29.29,29.35,29.29,29.32,972619.0,29.1157,29.1753,29.1157,29.1455,972619.0
2014-07-25 15:30:00,29.33,29.38,29.28,29.37,2089626.8,29.1554,29.2051,29.1057,29.1952,2089626.8
2014-07-28 09:30:00,29.32,29.46,29.24,29.3,2077594.4,29.1455,29.2847,29.066,29.1256,2077594.4
2014-07-28 10:00:00,29.3,29.3,29.16,29.19,1536136.4,29.1256,29.1256,28.9864,29.0163,1536136.4
2014-07-28 10:30:00,29.18,29.35,29.16,29.31,1413807.0,29.0063,29.1753,28.9864,29.1356,1413807.0
2014-07-28 11:00:00,29.31,29.47,29.3,29.47,1183186.0,29.1356,29.2946,29.1256,29.2946,1183186.0
2014-07-28 11:30:00,29.47,29.47,29.38,29.4,599614.6,29.2946,29.2946,29.2051,29.225,599614.6
2014-07-28 12:00:00,29.38,29.4,29.33,29.37,292788.4,29.2051,29.225,29.1554,29.1952,292788.4
2014-07-28 12:30:00,29.37,29.47,29.36,29.46,356961.2,29.1952,29.2946,29.1853,29.2847,356961.2
2014-07-28 13:00:00,29.45,29.5,29.42,29.48,804165.4,29.2747,29.3244,29.2449,29.3045,804165.4
2014-07-28 13:30:00,29.48,29.55,29.47,29.53,1317547.8,29.3045,29.3741,29.2946,29.3542,1317547.8
2014-07-28 14:00:00,29.53,29.54,29.46,29.48,441188.0,29.3542,29.3642,29.2847,29.3045,441188.0
2014-07-28 14:30:00,29.48,29.5,29.45,29.46,497339.2,29.3045,29.3244,29.2747,29.2847,497339.2
2014-07-28 15:00:00,29.45,29.46,29.41,29.43,667798.2,29.2747,29.2847,29.235,29.2548,667798.2
2014-07-28 15:30:00,29.42,29.46,29.41,29.44,1231315.6,29.2449,29.2847,29.235,29.2648,1231315.6
2014-07-29 09:30:00,29.36,29.4,29.27,29.34,2434555.6,29.1853,29.225,29.0958,29.1654,2434555.6
2014-07-29 10:00:00,29.36,29.41,29.34,29.37,1151099.6,29.1853,29.235,29.1654,29.1952,1151099.6
2014-07-29 10:30:00,29.38,29.39,29.19,29.19,1179175.2,29.2051,29.2151,29.0163,29.0163,1179175.2
2014-07-29 11:00:00,29.2,29.22,29.1,29.16,1492017.6,29.0262,29.0461,28.9268,28.9864,1492017.6
2014-07-29 11:30:00,29.16,29.2,29.11,29.2,848284.2,28.9864,29.0262,28.9367,29.0262,848284.2
2014-07-29 12:00:00,29.2,29.26,29.19,29.25,824219.4,29.0262,29.0859,29.0163,29.0759,824219.4
2014-07-29 12:30:00,29.25,29.29,29.25,29.25,846278.8,29.0759,29.1157,29.0759,29.0759,846278.8
2014-07-29 13:00:00,29.25,29.3,29.24,29.27,868338.2,29.0759,29.1256,29.066,29.0958,868338.2
2014-07-29 13:30:00,29.27,29.27,29.23,29.24,475279.8,29.0958,29.0958,29.056,29.066,475279.8
2014-07-29 14:00:00,29.24,29.28,29.14,29.19,725954.8,29.066,29.1057,28.9666,29.0163,725954.8
2014-07-29 14:30:00,29.18,29.21,29.14,29.17,649749.6,29.0063,29.0361,28.9666,28.9964,649749.6
2014-07-29 15:00:00,29.17,29.25,29.15,29.23,1157115.8,28.9964,29.0759,28.9765,29.056,1157115.8
2014-07-29 15:30:00,29.23,29.26,29.16,29.2,3571617.4,29.056,29.0859,28.9864,29.0262,3571617.4
2014-07-30 09:30:00,29.25,29.4,29.23,29.27,2266102.0,29.0759,29.225,29.056,29.0958,2266102.0
2014-07-30 10:00:00,29.29,29.29,29.15,29.25,1086926.8,29.1157,29.1157,28.9765,29.0759,1086926.8
2014-07-30 10:30:00,29.25,29.3,29.13,29.18,896413.8,29.0759,29.1256,28.9566,29.0063,896413.8
2014-07-30 11:00:00,29.19,29.24,29.12,29.24,850289.6,29.0163,29.066,28.9467,29.066,850289.6
2014-07-30 11:30:00,29.22,29.25,29.18,29.19,270729.0,29.0461,29.0759,29.0063,29.0163,270729.0
2014-07-30 12:00:00,29.19,29.22,29.15,29.2,545468.8,29.0163,29.0461,28.9765,29.0262,545468.8
2014-07-30 12:30:00,29.2,29.22,29.18,29.19,234631.8,29.0262,29.0461,29.0063,29.0163,234631.8
2014-07-30 13:00:00,29.2,29.2,29.17,29.19,328885.6,29.0262,29.0262,28.9964,29.0163,328885.6
2014-07-30 13:30:00,29.19,29.25,29.18,29.18,505360.8,29.0163,29.0759,29.0063,29.0063,505360.8
2014-07-30 14:00:00,29.2,29.34,29.16,29.34,2131740.2,29.0262,29.1654,28.9864,29.1654,2131740.2
2014-07-30 14:30:00,29.34,29.34,29.22,29.29,1010721.6,29.1654,29.1654,29.0461,29.1157,1010721.6
2014-07-30 15:00:00,29.28,29.31,29.22,29.27,627690.2,29.1057,29.1356,29.0461,29.0958,627690.2
2014-07-30 15:30:00,29.27,29.35,29.27,29.29,2396453.0,29.0958,29.1753,29.0958,29.1157,2396453.0
2014-07-31 09:30:00,28.95,29.1,28.93,28.95,2356345.0,28.7777,28.9268,28.7578,28.7777,2356345.0
2014-07-31 10:00:00,28.95,28.98,28.85,28.87,2272118.2,28.7777,28.8075,28.6783,28.6982,2272118.2
2014-07-31 10:30:00,28.88,28.89,28.7,28.71,2390436.8,28.7081,28.7181,28.5292,28.5391,2390436.8
2014-07-31 11:00:00,28.71,28.8,28.69,28.72,1411801.6,28.5391,28.6286,28.5192,28.5491,1411801.6
2014-07-31 11:30:00,28.71,28.73,28.59,28.64,1782800.6,28.5391,28.559,28.4198,28.4695,1782800.6
2014-07-31 12:00:00,28.64,28.65,28.57,28.57,1014732.4,28.4695,28.4795,28.4,28.4,1014732.4
2014-07-31 12:30:00,28.58,28.66,28.56,28.66,1008716.2,28.4099,28.4894,28.39,28.4894,1008716.2
2014-07-31 13:00:00,28.66,28.69,28.58,28.62,852295.0,28.4894,28.5192,28.4099,28.4497,852295.0
2014-07-31 13:30:00,28.63,28.72,28.62,28.71,1259391.2,28.4596,28.5491,28.4497,28.5391,1259391.2
2014-07-31 14:00:00,28.71,28.71,28.59,28.67,1674509.0,28.5391,28.5391,28.4198,28.4994,1674509.0
2014-07-31 14:30:00,28.66,28.67,28.53,28.54,1518087.8,28.4894,28.4994,28.3602,28.3701,1518087.8
2014-07-31 15:00:00,28.53,28.57,28.42,28.45,1720633.2,28.3602,28.4,28.2509,28.2807,1720633.2
2014-07-31 15:30:00,28.44,28.61,28.44,28.53,7933362.4,28.2707,28.4397,28.2707,28.3602,7933362.4
2014-08-01 09:30:00,28.44,28.72,28.44,28.57,4004783.8,28.2707,28.5491,28.2707,28.4,4004783.8
2014-08-01 10:00:00,28.57,28.59,28.25,28.37,4022832.4,28.4,28.4198,28.0819,28.2011,4022832.4
2014-08-01 10:30:00,28.36,28.47,28.32,28.35,1640417.2,28.1912,28.3006,28.1514,28.1813,1640417.2
2014-08-01 11:00:00,28.34,28.35,28.25,28.28,1449904.2,28.1713,28.1813,28.0819,28.1117,1449904.2
2014-08-01 11:30:00,28.31,28.33,28.07,28.09,1419823.2,28.1415,28.1614,27.9029,27.9228,1419823.2
2014-08-01 12:00:00,28.09,28.18,28.07,28.14,1421828.6,27.9228,28.0123,27.9029,27.9725,1421828.6
2014-08-01 12:30:00,28.13,28.2,28.07,28.16,1098959.2,27.9626,28.0322,27.9029,27.9924,1098959.2
2014-08-01 13:00:00,28.17,28.26,28.11,28.26,1371693.6,28.0023,28.0918,27.9427,28.0918,1371693.6
2014-08-01 13:30:00,28.26,28.32,28.2,28.32,1852989.6,28.0918,28.1514,28.0322,28.1514,1852989.6
2014-08-01 14:00:00,28.32,28.39,28.27,28.28,2125724.0,28.1514,28.221,28.1017,28.1117,2125724.0
2014-08-01 14:30:00,28.28,28.32,28.18,28.21,888392.2,28.1117,28.1514,28.0123,28.0421,888392.2
2014-08-01 15:00:00,28.22,28.26,28.2,28.22,1235326.4,28.052,28.0918,28.0322,28.052,1235326.4
2014-08-01 15:30:00,28.23,28.25,28.18,28.23,3377093.6,28.062,28.0819,28.0123,28.062,3377093.6
2014-08-04 09:30:00,28.37,28.42,28.26,28.4,3018127.0,28.2011,28.2509,28.0918,28.231,3018127.0
2014-08-04 10:00:00,28.39,28.42,28.29,28.37,1634401.0,28.221,28.2509,28.1216,28.2011,1634401.0
2014-08-04 10:30:00,28.35,28.4,28.13,28.18,1299499.2,28.1813,28.231,27.9626,28.0123,1299499.2
2014-08-04 11:00:00,28.17,28.4,28.17,28.4,1227304.8,28.0023,28.231,28.0023,28.231,1227304.8
2014-08-04 11:30:00,28.41,28.47,28.38,28.45,1022754.0,28.2409,28.3006,28.2111,28.2807,1022754.0
2014-08-04 12:00:00,28.45,28.56,28.43,28.56,1086926.8,28.2807,28.39,28.2608,28.39,1086926.8
2014-08-04 12:30:00,28.57,28.59,28.52,28.58,1018743.2,28.4,28.4198,28.3503,28.4099,1018743.2
2014-08-04 13:00:00,28.59,28.59,28.49,28.52,559506.6,28.4198,28.4198,28.3204,28.3503,559506.6
2014-08-04 13:30:00,28.51,28.58,28.51,28.53,527420.2,28.3403,28.4099,28.3403,28.3602,527420.2
2014-08-04 14:00:00,28.54,28.58,28.53,28.56,687852.2,28.3701,28.4099,28.3602,28.39,687852.2
2014-08-04 14:30:00,28.56,28.62,28.56,28.57,784111.4,28.39,28.4497,28.39,28.4,784111.4
2014-08-04 15:00:00,28.58,28.64,28.57,28.63,964597.4,28.4099,28.4695,28.4,28.4596,964597.4
2014-08-04 15:30:00,28.64,28.69,28.58,28.59,4580333.6,28.4695,28.5192,28.4099,28.4198,4580333.6
2014-08-05 09:30:00,28.49,28.52,28.23,28.25,2835635.6,28.3204,28.3503,28.062,28.0819,2835635.6
2014-08-05 10:00:00,28.26,28.35,28.22,28.31,2260085.8,28.0918,28.1813,28.052,28.1415,2260085.8
2014-08-05 10:30:00,28.31,28.39,28.29,28.31,1207250.8,28.1415,28.221,28.1216,28.1415,1207250.8
2014-08-05 11:00:00,28.31,28.4,28.23,28.37,1147088.8,28.1415,28.231,28.062,28.2011,1147088.8
2014-08-05 11:30:00,28.37,28.39,28.27,28.31,681836.0,28.2011,28.221,28.1017,28.1415,681836.0
2014-08-05 12:00:00,28.3,28.32,28.22,28.24,866332.8,28.1316,28.1514,28.052,28.0719,866332.8
2014-08-05 12:30:00,28.24,28.26,28.2,28.25,926494.8,28.0719,28.0918,28.0322,28.0819,926494.8
2014-08-05 13:00:00,28.25,28.31,28.21,28.28,1062862.0,28.0819,28.1415,28.0421,28.1117,1062862.0
2014-08-05 13:30:00,28.29,28.29,28.1,28.14,1933205.6,28.1216,28.1216,27.9328,27.9725,1933205.6
2014-08-05 14:00:00,28.15,28.2,28.09,28.16,1698573.8,27.9825,28.0322,27.9228,27.9924,1698573.8
2014-08-05 14:30:00,28.17,28.2,28.12,28.13,934516.4,28.0023,28.0322,27.9526,27.9626,934516.4
2014-08-05 15:00:00,28.12,28.13,28.05,28.05,2019437.8,27.9526,27.9626,27.8831,27.8831,2019437.8
2014-08-05 15:30:00,28.06,28.22,28.06,28.19,3216661.6,27.893,28.052,27.893,28.0222,3216661.6
2014-08-06 09:30:00,28.01,28.19,27.92,28.13,3527498.6,27.8433,28.0222,27.7538,27.9626,3527498.6
2014-08-06 10:00:00,28.14,28.37,28.13,28.37,1999383.8,27.9725,28.2011,27.9626,28.2011,1999383.8
2014-08-06 10:30:00,28.36,28.44,28.28,28.43,1921173.2,28.1912,28.2707,28.1117,28.2608,1921173.2
2014-08-06 11:00:00,28.42,28.46,28.34,28.36,1844968.0,28.2509,28.2906,28.1713,28.1912,1844968.0
2014-08-06 11:30:00,28.37,28.42,28.34,28.4,960586.6,28.2011,28.2509,28.1713,28.231,960586.6
2014-08-06 12:00:00,28.4,28.42,28.31,28.31,1050829.6,28.231,28.2509,28.1415,28.1415,1050829.6
2014-08-06 12:30:00,28.32,28.4,28.32,28.39,1219283.2,28.1514,28.231,28.1514,28.221,1219283.2
2014-08-06 13:00:00,28.39,28.42,28.35,28.38,475279.8,28.221,28.2509,28.1813,28.2111,475279.8
2014-08-06 13:30:00,28.38,28.4,28.26,28.27,733976.4,28.2111,28.231,28.0918,28.1017,733976.4
2014-08-06 14:00:00,28.27,28.32,28.25,28.29,511377.0,28.1017,28.1514,28.0819,28.1216,511377.0
2014-08-06 14:30:00,28.29,28.35,28.25,28.3,878365.2,28.1216,28.1813,28.0819,28.1316,878365.2
2014-08-06 15:00:00,28.3,28.33,28.27,28.27,748014.2,28.1316,28.1614,28.1017,28.1017,748014.2
2014-08-06 15:30:00,28.27,28.3,28.23,28.24,1873043.6,28.1017,28.1316,28.062,28.0719,1873043.6
2014-08-07 09:30:00,28.34,28.42,28.15,28.26,2959970.4,28.1713,28.2509,27.9825,28.0918,2959970.4
2014-08-07 10:00:00,28.27,28.29,28.16,28.23,1572233.6,28.1017,28.1216,27.9924,28.062,1572233.6
2014-08-07 10:30:00,28.23,28.26,28.05,28.15,1433861.0,28.062,28.0918,27.8831,27.9825,1433861.0
2014-08-07 11:00:00,28.13,28.17,28.07,28.11,1193213.0,27.9626,28.0023,27.9029,27.9427,1193213.0
2014-08-07 11:30:00,28.13,28.17,28.08,28.13,758041.2,27.9626,28.0023,27.9129,27.9626,758041.2
2014-08-07 12:00:00,28.11,28.15,28.07,28.1,681836.0,27.9427,27.9825,27.9029,27.9328,681836.0
2014-08-07 12:30:00,28.1,28.11,28.06,28.09,421134.0,27.9328,27.9427,27.893,27.9228,421134.0
2014-08-07 13:00:00,28.11,28.16,28.08,28.13,513382.4,27.9427,27.9924,27.9129,27.9626,513382.4
2014-08-07 13:30:00,28.14,28.18,28.12,28.18,483301.4,27.9725,28.0123,27.9526,28.0123,483301.4
2014-08-07 14:00:00,28.18,28.18,28.11,28.13,397069.2,28.0123,28.0123,27.9427,27.9626,397069.2
2014-08-07 14:30:00,28.13,28.14,28.09,28.1,637717.2,27.9626,27.9725,27.9228,27.9328,637717.2
2014-08-07 15:00:00,28.1,28.12,27.98,28.02,1459931.2,27.9328,27.9526,27.8135,27.8532,1459931.2
2014-08-07 15:30:00,28.02,28.14,27.99,28.1,2163826.6,27.8532,27.9725,27.8234,27.9328,2163826.6
2014-08-08 09:30:00,28.17,28.19,28.06,28.14,2673198.2,28.0023,28.0222,27.893,27.9725,2673198.2
2014-08-08 10:00:00,28.13,28.17,27.94,27.97,1572233.6,27.9626,28.0023,27.7737,27.8035,1572233.6
2014-08-08 10:30:00,27.97,28.17,27.95,28.14,1447898.8,27.8035,28.0023,27.7836,27.9725,1447898.8
2014-08-08 11:00:00,28.14,28.24,28.12,28.23,1742692.6,27.9725,28.0719,27.9526,28.062,1742692.6
2014-08-08 11:30:00,28.23,28.26,28.17,28.22,880370.6,28.062,28.0918,28.0023,28.052,880370.6
2014-08-08 12:00:00,28.21,28.22,28.1,28.1,370999.0,28.0421,28.052,27.9328,27.9328,370999.0
2014-08-08 12:30:00,28.1,28.13,28.07,28.13,393058.4,27.9328,27.9626,27.9029,27.9626,393058.4
2014-08-08 13:00:00,28.12,28.31,28.11,28.31,2348323.4,27.9526,28.1415,27.9427,28.1415,2348323.4
2014-08-08 13:30:00,28.31,28.35,28.29,28.34,1295488.4,28.1415,28.1813,28.1216,28.1713,1295488.4
2014-08-08 14:00:00,28.34,28.39,28.31,28.39,1327574.8,28.1713,28.221,28.1415,28.221,1327574.8
2014-08-08 14:30:00,28.39,28.44,28.37,28.39,1167142.8,28.221,28.2707,28.2011,28.221,1167142.8
2014-08-08 15:00:00,28.39,28.4,28.35,28.4,1153105.0,28.221,28.231,28.1813,28.231,1153105.0
2014-08-08 15:30:00,28.4,28.41,28.33,28.36,3050213.4,28.231,28.2409,28.1614,28.1912,3050213.4
2014-08-11 09:30:00,28.42,28.43,28.24,28.36,2905824.6,28.2509,28.2608,28.0719,28.1912,2905824.6
2014-08-11 10:00:00,28.37,28.41,28.29,28.36,1610336.2,28.2011,28.2409,28.1216,28.1912,1610336.2
2014-08-11 10:30:00,28.35,28.45,28.34,28.38,1289472.2,28.1813,28.2807,28.1713,28.2111,1289472.2
2014-08-11 11:00:00,28.38,28.43,28.34,28.39,890397.6,28.2111,28.2608,28.1713,28.221,890397.6
2014-08-11 11:30:00,28.39,28.39,28.33,28.33,595603.8,28.221,28.221,28.1614,28.1614,595603.8
2014-08-11 12:00:00,28.33,28.35,28.27,28.29,776089.8,28.1614,28.1813,28.1017,28.1216,776089.8
2014-08-11 12:30:00,28.28,28.31,28.28,28.28,575549.8,28.1117,28.1415,28.1117,28.1117,575549.8
2014-08-11 13:00:00,28.27,28.32,28.27,28.28,760046.6,28.1017,28.1514,28.1017,28.1117,760046.6
2014-08-11 13:30:00,28.29,28.33,28.25,28.28,962592.0,28.1216,28.1614,28.0819,28.1117,962592.0
2014-08-11 14:00:00,28.28,28.28,28.22,28.24,882376.0,28.1117,28.1117,28.052,28.0719,882376.0
2014-08-11 14:30:00,28.23,28.33,28.22,28.31,958581.2,28.062,28.1614,28.052,28.1415,958581.2
2014-08-11 15:00:00,28.31,28.41,28.3,28.36,1275434.4,28.1415,28.2409,28.1316,28.1912,1275434.4
2014-08-11 15:30:00,28.37,28.38,28.28,28.32,2248053.4,28.2011,28.2111,28.1117,28.1514,2248053.4
2014-08-12 09:30:00,28.15,28.22,28.07,28.2,4084999.8,27.9825,28.052,27.9029,28.0322,4084999.8
2014-08-12 10:00:00,28.21,28.21,28.08,28.12,1983340.6,28.0421,28.0421,27.9129,27.9526,1983340.6
2014-08-12 10:30:00,28.11,28.11,28.05,28.08,1814887.0,27.9427,27.9427,27.8831,27.9129,1814887.0
2014-08-12 11:00:00,28.07,28.08,28.01,28.06,1141072.6,27.9029,27.9129,27.8433,27.893,1141072.6
2014-08-12 11:30:00,28.05,28.07,28.02,28.04,597609.2,27.8831,27.9029,27.8532,27.8731,597609.2
2014-08-12 12:00:00,28.03,28.07,28.01,28.04,645738.8,27.8632,27.9029,27.8433,27.8731,645738.8
2014-08-12 12:30:00,28.04,28.07,28.02,28.05,563517.4,27.8731,27.9029,27.8532,27.8831,563517.4
2014-08-12 13:00:00,28.05,28.08,28.04,28.06,443193.4,27.8831,27.9129,27.8731,27.893,443193.4
2014-08-12 13:30:00,28.06,28.06,28.01,28.03,441188.0,27.893,27.893,27.8433,27.8632,441188.0
2014-08-12 14:00:00,28.04,28.04,27.97,28.0,954570.4,27.8731,27.8731,27.8035,27.8334,954570.4
2014-08-12 14:30:00,27.98,28.03,27.97,27.99,459236.6,27.8135,27.8632,27.8035,27.8234,459236.6
2014-08-12 15:00:00,28.0,28.06,27.99,28.03,551485.0,27.8334,27.893,27.8234,27.8632,551485.0
2014-08-12 15:30:00,28.03,28.12,28.02,28.06,3543541.8,27.8632,27.9526,27.8532,27.893,3543541.8
2014-08-13 09:30:00,28.32,28.32,28.21,28.31,2829619.4,28.1514,28.1514,28.0421,28.1415,2829619.4
2014-08-13 10:00:00,28.31,28.46,28.3,28.41,3180564.4,28.1415,28.2906,28.1316,28.2409,3180564.4
2014-08-13 10:30:00,28.42,28.5,28.39,28.48,1325569.4,28.2509,28.3304,28.221,28.3105,1325569.4
2014-08-13 11:00:00,28.48,28.53,28.48,28.52,1339607.2,28.3105,28.3602,28.3105,28.3503,1339607.2
2014-08-13 11:30:00,28.51,28.55,28.5,28.51,1249364.2,28.3403,28.3801,28.3304,28.3403,1249364.2
2014-08-13 12:00:00,28.5,28.51,28.46,28.5,727960.2,28.3304,28.3403,28.2906,28.3304,727960.2
2014-08-13 12:30:00,28.5,28.57,28.5,28.57,880370.6,28.3304,28.4,28.3304,28.4,880370.6
2014-08-13 13:00:00,28.57,28.61,28.54,28.59,577555.2,28.4,28.4397,28.3701,28.4198,577555.2
2014-08-13 13:30:00,28.59,28.66,28.58,28.64,697879.2,28.4198,28.4894,28.4099,28.4695,697879.2
2014-08-13 14:00:00,28.64,28.65,28.58,28.61,1100964.6,28.4695,28.4795,28.4099,28.4397,1100964.6
2014-08-13 14:30:00,28.61,28.65,28.6,28.63,1187196.8,28.4397,28.4795,28.4298,28.4596,1187196.8
2014-08-13 15:00:00,28.62,28.65,28.56,28.63,1074894.4,28.4497,28.4795,28.39,28.4596,1074894.4
2014-08-13 15:30:00,28.63,28.67,28.58,28.66,3106364.6,28.4596,28.4994,28.4099,28.4894,3106364.6
2014-08-14 09:30:00,28.73,28.82,28.56,28.62,2863711.2,28.559,28.6485,28.39,28.4497,2863711.2
2014-08-14 10:00:00,28.63,28.69,28.57,28.65,1467952.8,28.4596,28.5192,28.4,28.4795,1467952.8
2014-08-14 10:30:00,28.66,28.66,28.58,28.58,892403.0,28.4894,28.4894,28.4099,28.4099,892403.0
2014-08-14 11:00:00,28.58,28.61,28.57,28.59,846278.8,28.4099,28.4397,28.4,28.4198,846278.8
2014-08-14 11:30:00,28.59,28.61,28.56,28.58,535441.8,28.4198,28.4397,28.39,28.4099,535441.8
2014-08-14 12:00:00,28.59,28.61,28.54,28.55,651755.0,28.4198,28.4397,28.3701,28.3801,651755.0
2014-08-14 12:30:00,28.55,28.56,28.5,28.51,840262.6,28.3801,28.39,28.3304,28.3403,840262.6
2014-08-14 13:00:00,28.51,28.61,28.47,28.6,1447898.8,28.3403,28.4397,28.3006,28.4298,1447898.8
2014-08-14 13:30:00,28.6,28.6,28.57,28.59,685846.8,28.4298,28.4298,28.4,28.4198,685846.8
2014-08-14 14:00:00,28.59,28.61,28.58,28.61,629695.6,28.4198,28.4397,28.4099,28.4397,629695.6
2014-08-14 14:30:00,28.61,28.63,28.58,28.61,848284.2,28.4397,28.4596,28.4099,28.4397,848284.2
2014-08-14 15:00:00,28.61,28.65,28.61,28.62,537447.2,28.4397,28.4795,28.4397,28.4497,537447.2
2014-08-14 15:30:00,28.63,28.67,28.63,28.65,1449904.2,28.4596,28.4994,28.4596,28.4795,1449904.2
2014-08-15 09:30:00,28.82,28.85,28.69,28.82,7528271.6,28.6485,28.6783,28.5192,28.6485,7528271.6
2014-08-15 10:00:00,28.82,28.89,28.81,28.86,1419823.2,28.6485,28.7181,28.6385,28.6882,1419823.2
2014-08-15 10:30:00,28.86,28.88,28.61,28.68,2580949.8,28.6882,28.7081,28.4397,28.5093,2580949.8
2014-08-15 11:00:00,28.67,28.72,28.64,28.65,1514077.0,28.4994,28.5491,28.4695,28.4795,1514077.0
2014-08-15 11:30:00,28.66,28.68,28.45,28.53,1483996.0,28.4894,28.5093,28.2807,28.3602,1483996.0
2014-08-15 12:00:00,28.52,28.55,28.47,28.54,675819.8,28.3503,28.3801,28.3006,28.3701,675819.8
2014-08-15 12:30:00,28.52,28.59,28.49,28.53,529425.6,28.3503,28.4198,28.3204,28.3602,529425.6
2014-08-15 13:00:00,28.53,28.57,28.51,28.54,443193.4,28.3602,28.4,28.3403,28.3701,443193.4
2014-08-15 13:30:00,28.54,28.56,28.5,28.51,344928.8,28.3701,28.39,28.3304,28.3403,344928.8
2014-08-15 14:00:00,28.51,28.59,28.5,28.58,780100.6,28.3403,28.4198,28.3304,28.4099,780100.6
2014-08-15 14:30:00,28.58,28.63,28.57,28.6,717933.2,28.4099,28.4596,28.4,28.4298,717933.2
2014-08-15 15:00:00,28.6,28.61,28.57,28.57,707906.2,28.4298,28.4397,28.4,28.4,707906.2
2014-08-15 15:30:00,28.57,28.61,28.56,28.6,2582955.2,28.4,28.4397,28.39,28.4298,2582955.2
2014-08-18 09:30:00,28.73,28.95,28.72,28.95,2947938.0,28.559,28.7777,28.5491,28.7777,2947938.0
2014-08-18 10:00:00,28.95,29.03,28.93,29.02,1854995.0,28.7777,28.8572,28.7578,28.8473,1854995.0
2014-08-18 10:30:00,29.02,29.06,28.96,29.06,1054840.4,28.8473,28.887,28.7876,28.887,1054840.4
2014-08-18 11:00:00,29.06,29.06,29.03,29.06,930505.6,28.887,28.887,28.8572,28.887,930505.6
2014-08-18 11:30:00,29.05,29.08,28.74,29.06,1042808.0,28.8771,28.9069,28.5689,28.887,1042808.0
2014-08-18 12:00:00,29.07,29.15,29.07,29.14,1032781.0,28.897,28.9765,28.897,28.9666,1032781.0
2014-08-18 12:30:00,29.14,29.15,29.04,29.04,671809.0,28.9666,28.9765,28.8672,28.8672,671809.0
2014-08-18 13:00:00,29.04,29.07,29.01,29.07,693868.4,28.8672,28.897,28.8373,28.897,693868.4
2014-08-18 13:30:00,29.07,29.13,29.07,29.12,1020748.6,28.897,28.9566,28.897,28.9467,1020748.6
2014-08-18 14:00:00,29.12,29.13,29.09,29.11,657771.2,28.9467,28.9566,28.9169,28.9367,657771.2
2014-08-18 14:30:00,29.11,29.14,29.1,29.13,703895.4,28.9367,28.9666,28.9268,28.9566,703895.4
2014-08-18 15:00:00,29.13,29.14,29.04,29.04,968608.2,28.9566,28.9666,28.8672,28.8672,968608.2
2014-08-18 15:30:00,29.04,29.07,29.0,29.02,2268107.4,28.8672,28.897,28.8274,28.8473,2268107.4
2014-08-19 09:30:00,29.17,29.29,29.12,29.26,2691246.8,28.9964,29.1157,28.9467,29.0859,2691246.8
2014-08-19 10:00:00,29.26,29.27,29.2,29.22,1486001.4,29.0859,29.0958,29.0262,29.0461,1486001.4
2014-08-19 10:30:00,29.23,29.27,29.2,29.26,1115002.4,29.056,29.0958,29.0262,29.0859,1115002.4
2014-08-19 11:00:00,29.26,29.27,29.25,29.26,661782.0,29.0859,29.0958,29.0759,29.0859,661782.0
2014-08-19 11:30:00,29.26,29.27,29.24,29.25,615657.8,29.0859,29.0958,29.066,29.0759,615657.8
2014-08-19 12:00:00,29.25,29.26,29.2,29.24,473274.4,29.0759,29.0859,29.0262,29.066,473274.4
2014-08-19 12:30:00,29.25,29.26,29.23,29.26,389047.6,29.0759,29.0859,29.056,29.0859,389047.6
2014-08-19 13:00:00,29.26,29.27,29.25,29.26,403085.4,29.0859,29.0958,29.0759,29.0859,403085.4
2014-08-19 13:30:00,29.26,29.27,29.25,29.25,370999.0,29.0859,29.0958,29.0759,29.0759,370999.0
2014-08-19 14:00:00,29.25,29.26,29.24,29.26,373004.4,29.0759,29.0859,29.066,29.0859,373004.4
2014-08-19 14:30:00,29.26,29.27,29.25,29.26,631701.0,29.0859,29.0958,29.0759,29.0859,631701.0
2014-08-19 15:00:00,29.26,29.28,29.25,29.27,417123.2,29.0859,29.1057,29.0759,29.0958,417123.2
2014-08-19 15:30:00,29.27,29.28,29.24,29.27,2117702.4,29.0958,29.1057,29.066,29.0958,2117702.4
2014-08-20 09:30:00,29.26,29.26,29.1,29.13,2340301.8,29.0859,29.0859,28.9268,28.9566,2340301.8
2014-08-20 10:00:00,29.14,29.16,29.06,29.07,1704590.0,28.9666,28.9864,28.887,28.897,1704590.0
2014-08-20 10:30:00,29.08,29.18,29.05,29.15,1301504.6,28.9069,29.0063,28.8771,28.9765,1301504.6
2014-08-20 11:00:00,29.15,29.15,29.11,29.14,665792.8,28.9765,28.9765,28.9367,28.9666,665792.8
2014-08-20 11:30:00,29.12,29.16,29.12,29.14,806170.8,28.9467,28.9864,28.9467,28.9666,806170.8
2014-08-20 12:00:00,29.15,29.15,29.12,29.13,300810.0,28.9765,28.9765,28.9467,28.9566,300810.0
2014-08-20 12:30:00,29.13,29.15,29.11,29.11,290783.0,28.9566,28.9765,28.9367,28.9367,290783.0
2014-08-20 13:00:00,29.11,29.14,29.11,29.14,770073.6,28.9367,28.9666,28.9367,28.9666,770073.6
2014-08-20 13:30:00,29.14,29.16,29.13,29.14,790127.6,28.9666,28.9864,28.9566,28.9666,790127.6
2014-08-20 14:00:00,29.13,29.16,29.09,29.15,1143078.0,28.9566,28.9864,28.9169,28.9765,1143078.0
2014-08-20 14:30:00,29.16,29.16,29.13,29.15,637717.2,28.9864,28.9864,28.9566,28.9765,637717.2
2014-08-20 15:00:00,29.14,29.17,29.13,29.14,1108986.2,28.9666,28.9964,28.9566,28.9666,1108986.2
2014-08-20 15:30:00,29.15,29.17,29.13,29.15,1658465.8,28.9765,28.9964,28.9566,28.9765,1658465.8
2014-08-21 09:30:00,29.11,29.15,29.02,29.08,2306210.0,28.9367,28.9765,28.8473,28.9069,2306210.0
2014-08-21 10:00:00,29.09,29.1,28.98,29.05,1343618.0,28.9169,28.9268,28.8075,28.8771,1343618.0
2014-08-21 10:30:00,29.05,29.1,29.05,29.07,790127.6,28.8771,28.9268,28.8771,28.897,790127.6
2014-08-21 11:00:00,29.05,29.1,29.05,29.08,627690.2,28.8771,28.9268,28.8771,28.9069,627690.2
2014-08-21 11:30:00,29.08,29.1,29.05,29.07,635711.8,28.9069,28.9268,28.8771,28.897,635711.8
2014-08-21 12:00:00,29.05,29.08,29.04,29.05,358966.6,28.8771,28.9069,28.8672,28.8771,358966.6
2014-08-21 12:30:00,29.05,29.07,29.05,29.05,322869.4,28.8771,28.897,28.8771,28.8771,322869.4
2014-08-21 13:00:00,29.06,29.08,29.04,29.04,356961.2,28.887,28.9069,28.8672,28.8672,356961.2
2014-08-21 13:30:00,29.05,29.05,29.0,29.02,647744.2,28.8771,28.8771,28.8274,28.8473,647744.2
2014-08-21 14:00:00,29.02,29.04,29.01,29.03,437177.2,28.8473,28.8672,28.8373,28.8572,437177.2
2014-08-21 14:30:00,29.03,29.04,29.03,29.04,250675.0,28.8572,28.8672,28.8572,28.8672,250675.0
2014-08-21 15:00:00,29.05,29.06,29.03,29.04,505360.8,28.8771,28.887,28.8572,28.8672,505360.8
2014-08-21 15:30:00,29.04,29.1,29.02,29.09,2576939.0,28.8672,28.9268,28.8473,28.9169,2576939.0
2014-08-22 09:30:00,29.04,29.11,28.95,29.05,2031470.2,28.8672,28.9367,28.7777,28.8771,2031470.2
2014-08-22 10:00:00,29.05,29.14,29.0,29.14,1217277.8,28.8771,28.9666,28.8274,28.9666,1217277.8
2014-08-22 10:30:00,29.15,29.18,29.01,29.03,990667.6,28.9765,29.0063,28.8373,28.8572,990667.6
2014-08-22 11:00:00,29.03,29.08,29.01,29.06,733976.4,28.8572,28.9069,28.8373,28.887,733976.4
2014-08-22 11:30:00,29.07,29.07,29.04,29.05,453220.4,28.897,28.897,28.8672,28.8771,453220.4
2014-08-22 12:00:00,29.05,29.1,29.04,29.09,234631.8,28.8771,28.9268,28.8672,28.9169,234631.8
2014-08-22 12:30:00,29.09,29.1,29.07,29.07,431161.0,28.9169,28.9268,28.897,28.897,431161.0
2014-08-22 13:00:00,29.08,29.08,29.05,29.07,194523.8,28.9069,28.9069,28.8771,28.897,194523.8
2014-08-22 13:30:00,29.08,29.09,29.07,29.09,336907.2,28.9069,28.9169,28.897,28.9169,336907.2
2014-08-22 14:00:00,29.09,29.09,29.06,29.08,226610.2,28.9169,28.9169,28.887,28.9069,226610.2
2014-08-22 14:30:00,29.07,29.11,29.05,29.1,577555.2,28.897,28.9367,28.8771,28.9268,577555.2
2014-08-22 15:00:00,29.1,29.11,29.09,29.09,515387.8,28.9268,28.9367,28.9169,28.9169,515387.8
2014-08-22 15:30:00,29.08,29.09,29.04,29.05,1760741.2,28.9069,28.9169,28.8672,28.8771,1760741.2
2014-08-25 09:30:00,29.16,29.17,28.94,28.99,3334980.2,28.9864,28.9964,28.7678,28.8175,3334980.2
2014-08-25 10:00:00,28.99,29.04,28.98,29.04,2137756.4,28.8175,28.8672,28.8075,28.8672,2137756.4
2014-08-25 10:30:00,29.03,29.13,29.03,29.09,1712611.6,28.8572,28.9566,28.8572,28.9169,1712611.6
2014-08-25 11:00:00,29.08,29.12,29.07,29.11,792133.0,28.9069,28.9467,28.897,28.9367,792133.0
2014-08-25 11:30:00,29.11,29.12,29.08,29.09,425144.8,28.9367,28.9467,28.9069,28.9169,425144.8
2014-08-25 12:00:00,29.09,29.09,28.95,28.95,1534131.0,28.9169,28.9169,28.7777,28.7777,1534131.0
2014-08-25 12:30:00,28.96,28.97,28.88,28.92,2526804.0,28.7876,28.7976,28.7081,28.7479,2526804.0
2014-08-25 13:00:00,28.91,28.96,28.87,28.93,1373699.0,28.7379,28.7876,28.6982,28.7578,1373699.0
2014-08-25 13:30:00,28.94,28.98,28.92,28.95,1020748.6,28.7678,28.8075,28.7479,28.7777,1020748.6
2014-08-25 14:00:00,28.95,28.96,28.91,28.92,900424.6,28.7777,28.7876,28.7379,28.7479,900424.6
2014-08-25 14:30:00,28.91,28.95,28.91,28.94,653760.4,28.7379,28.7777,28.7379,28.7678,653760.4
2014-08-25 15:00:00,28.94,28.94,28.91,28.93,796143.8,28.7678,28.7678,28.7379,28.7578,796143.8
2014-08-25 15:30:00,28.93,28.96,28.91,28.94,1774779.0,28.7578,28.7876,28.7379,28.7678,1774779.0
2014-08-26 09:30:00,28.98,29.01,28.8,28.92,4082994.4,28.8075,28.8373,28.6286,28.7479,4082994.4
2014-08-26 10:00:00,28.91,28.92,28.83,28.86,1634401.0,28.7379,28.7479,28.6584,28.6882,1634401.0
2014-08-26 10:30:00,28.86,28.89,28.81,28.83,1622368.6,28.6882,28.7181,28.6385,28.6584,1622368.6
2014-08-26 11:00:00,28.83,28.91,28.82,28.82,1441882.6,28.6584,28.7379,28.6485,28.6485,1441882.6
2014-08-26 11:30:00,28.82,28.82,28.8,28.8,964597.4,28.6485,28.6485,28.6286,28.6286,964597.4
2014-08-26 12:00:00,28.81,28.85,28.81,28.82,603625.4,28.6385,28.6783,28.6385,28.6485,603625.4
2014-08-26 12:30:00,28.82,28.85,28.76,28.77,1754725.0,28.6485,28.6783,28.5888,28.5988,1754725.0
2014-08-26 13:00:00,28.77,28.79,28.76,28.77,1473969.0,28.5988,28.6186,28.5888,28.5988,1473969.0
2014-08-26 13:30:00,28.78,28.78,28.75,28.77,1187196.8,28.6087,28.6087,28.5789,28.5988,1187196.8
2014-08-26 14:00:00,28.77,28.82,28.76,28.78,1772773.6,28.5988,28.6485,28.5888,28.6087,1772773.6
2014-08-26 14:30:00,28.78,28.79,28.77,28.78,1971308.2,28.6087,28.6186,28.5988,28.6087,1971308.2
2014-08-26 15:00:00,28.78,28.82,28.77,28.81,1036791.8,28.6087,28.6485,28.5988,28.6385,1036791.8
2014-08-26 15:30:00,28.8,28.88,28.8,28.81,4151178.0,28.6286,28.7081,28.6286,28.6385,4151178.0
2014-08-27 09:30:00,28.8,28.85,28.7,28.75,2438566.4,28.6286,28.6783,28.5292,28.5789,2438566.4
2014-08-27 10:00:00,28.75,28.78,28.69,28.69,1215272.4,28.5789,28.6087,28.5192,28.5192,1215272.4
2014-08-27 10:30:00,28.7,28.72,28.63,28.71,2083610.6,28.5292,28.5491,28.4596,28.5391,2083610.6
2014-08-27 11:00:00,28.71,28.72,28.69,28.71,882376.0,28.5391,28.5491,28.5192,28.5391,882376.0
2014-08-27 11:30:00,28.7,28.72,28.67,28.67,750019.6,28.5292,28.5491,28.4994,28.4994,750019.6
2014-08-27 12:00:00,28.67,28.68,28.64,28.64,663787.4,28.4994,28.5093,28.4695,28.4695,663787.4
2014-08-27 12:30:00,28.64,28.67,28.61,28.65,1042808.0,28.4695,28.4994,28.4397,28.4795,1042808.0
2014-08-27 13:00:00,28.64,28.65,28.61,28.65,876359.8,28.4695,28.4795,28.4397,28.4795,876359.8
2014-08-27 13:30:00,28.64,28.66,28.62,28.63,563517.4,28.4695,28.4894,28.4497,28.4596,563517.4
2014-08-27 14:00:00,28.63,28.64,28.61,28.62,998689.2,28.4596,28.4695,28.4397,28.4497,998689.2
2014-08-27 14:30:00,28.62,28.62,28.54,28.55,2294177.6,28.4497,28.4497,28.3701,28.3801,2294177.6
2014-08-27 15:00:00,28.54,28.54,28.43,28.46,4347707.2,28.3701,28.3701,28.2608,28.2906,4347707.2
2014-08-27 15:30:00,28.46,28.53,28.44,28.47,5057618.8,28.2906,28.3602,28.2707,28.3006,5057618.8
2014-08-28 09:30:00,28.4,28.45,28.28,28.35,2757425.0,28.231,28.2807,28.1117,28.1813,2757425.0
2014-08-28 10:00:00,28.37,28.42,28.34,28.42,1488006.8,28.2011,28.2509,28.1713,28.2509,1488006.8
2014-08-28 10:30:00,28.41,28.53,28.41,28.5,1526109.4,28.2409,28.3602,28.2409,28.3304,1526109.4
2014-08-28 11:00:00,28.5,28.59,28.47,28.5,1955265.0,28.3304,28.4198,28.3006,28.3304,1955265.0
2014-08-28 11:30:00,28.51,28.54,28.48,28.51,952565.0,28.3403,28.3701,28.3105,28.3403,952565.0
2014-08-28 12:00:00,28.52,28.58,28.51,28.52,794138.4,28.3503,28.4099,28.3403,28.3503,794138.4
2014-08-28 12:30:00,28.53,28.54,28.49,28.5,866332.8,28.3602,28.3701,28.3204,28.3304,866332.8
2014-08-28 13:00:00,28.5,28.52,28.46,28.48,1241342.6,28.3304,28.3503,28.2906,28.3105,1241342.6
2014-08-28 13:30:00,28.47,28.5,28.45,28.45,940532.6,28.3006,28.3304,28.2807,28.2807,940532.6
2014-08-28 14:00:00,28.45,28.46,28.44,28.45,533436.4,28.2807,28.2906,28.2707,28.2807,533436.4
2014-08-28 14:30:00,28.45,28.46,28.4,28.4,409101.6,28.2807,28.2906,28.231,28.231,409101.6
2014-08-28 15:00:00,28.4,28.4,28.36,28.38,922484.0,28.231,28.231,28.1912,28.2111,922484.0
2014-08-28 15:30:00,28.37,28.4,28.34,28.38,2362361.2,28.2011,28.231,28.1713,28.2111,2362361.2
2014-08-29 09:30:00,28.46,28.49,28.33,28.37,2181875.2,28.2906,28.3204,28.1614,28.2011,2181875.2
2014-08-29 10:00:00,28.39,28.39,28.28,28.32,994678.4,28.221,28.221,28.1117,28.1514,994678.4
2014-08-29 10:30:00,28.32,28.38,28.3,28.38,581566.0,28.1514,28.2111,28.1316,28.2111,581566.0
2014-08-29 11:00:00,28.37,28.48,28.37,28.48,1271423.6,28.2011,28.3105,28.2011,28.3105,1271423.6
2014-08-29 11:30:00,28.47,28.51,28.42,28.43,940532.6,28.3006,28.3403,28.2509,28.2608,940532.6
2014-08-29 12:00:00,28.43,28.45,28.4,28.41,501350.0,28.2608,28.2807,28.231,28.2409,501350.0
2014-08-29 12:30:00,28.42,28.45,28.41,28.43,543463.4,28.2509,28.2807,28.2409,28.2608,543463.4
2014-08-29 13:00:00,28.43,28.44,28.38,28.4,268723.6,28.2608,28.2707,28.2111,28.231,268723.6
2014-08-29 13:30:00,28.41,28.42,28.38,28.39,240648.0,28.2409,28.2509,28.2111,28.221,240648.0
2014-08-29 14:00:00,28.4,28.41,28.39,28.41,324874.8,28.231,28.2409,28.221,28.2409,324874.8
2014-08-29 14:30:00,28.4,28.41,28.37,28.38,571539.0,28.231,28.2409,28.2011,28.2111,571539.0
2014-08-29 15:00:00,28.39,28.41,28.38,28.41,707906.2,28.221,28.2409,28.2111,28.2409,707906.2
2014-08-29 15:30:00,28.41,28.52,28.39,28.47,3294872.2,28.2409,28.3503,28.221,28.3006,3294872.2
2014-09-02 09:30:00,28.52,28.67,28.48,28.59,5183959.0,28.3503,28.4994,28.3105,28.4198,5183959.0
2014-09-02 10:00:00,28.59,28.63,28.55,28.61,1877054.4,28.4198,28.4596,28.3801,28.4397,1877054.4
2014-09-02 10:30:00,28.61,28.76,28.6,28.74,1397763.8,28.4397,28.5888,28.4298,28.5689,1397763.8
2014-09-02 11:00:00,28.74,28.76,28.71,28.73,1778789.8,28.5689,28.5888,28.5391,28.559,1778789.8
2014-09-02 11:30:00,28.73,28.75,28.68,28.72,856305.8,28.559,28.5789,28.5093,28.5491,856305.8
2014-09-02 12:00:00,28.72,28.75,28.69,28.73,679830.6,28.5491,28.5789,28.5192,28.559,679830.6
2014-09-02 12:30:00,28.72,28.72,28.64,28.64,822214.0,28.5491,28.5491,28.4695,28.4695,822214.0
2014-09-02 13:00:00,28.64,28.67,28.62,28.62,663787.4,28.4695,28.4994,28.4497,28.4497,663787.4
2014-09-02 13:30:00,28.63,28.64,28.58,28.63,1349634.2,28.4596,28.4695,28.4099,28.4596,1349634.2
2014-09-02 14:00:00,28.63,28.7,28.62,28.7,1024759.4,28.4596,28.5292,28.4497,28.5292,1024759.4
2014-09-02 14:30:00,28.7,28.76,28.69,28.75,918473.2,28.5292,28.5888,28.5192,28.5789,918473.2
2014-09-02 15:00:00,28.74,28.77,28.74,28.77,942538.0,28.5689,28.5988,28.5689,28.5988,942538.0
2014-09-02 15:30:00,28.77,28.81,28.74,28.79,3220672.4,28.5988,28.6385,28.5689,28.6186,3220672.4
2014-09-03 09:30:00,28.92,28.99,28.82,28.94,3519477.0,28.7479,28.8175,28.6485,28.7678,3519477.0
2014-09-03 10:00:00,28.94,29.07,28.93,28.97,2348323.4,28.7678,28.897,28.7578,28.7976,2348323.4
2014-09-03 10:30:00,28.97,29.0,28.93,28.94,675819.8,28.7976,28.8274,28.7578,28.7678,675819.8
2014-09-03 11:00:00,28.95,28.96,28.87,28.88,868338.2,28.7777,28.7876,28.6982,28.7081,868338.2
2014-09-03 11:30:00,28.89,28.91,28.73,28.74,1702584.6,28.7181,28.7379,28.559,28.5689,1702584.6
2014-09-03 12:00:00,28.74,28.83,28.72,28.82,946548.8,28.5689,28.6584,28.5491,28.6485,946548.8
2014-09-03 12:30:00,28.82,28.87,28.81,28.85,693868.4,28.6485,28.6982,28.6385,28.6783,693868.4
2014-09-03 13:00:00,28.85,28.87,28.8,28.83,401080.0,28.6783,28.6982,28.6286,28.6584,401080.0
2014-09-03 13:30:00,28.83,28.85,28.77,28.81,523409.4,28.6584,28.6783,28.5988,28.6385,523409.4
2014-09-03 14:00:00,28.81,28.82,28.74,28.76,601620.0,28.6385,28.6485,28.5689,28.5888,601620.0
2014-09-03 14:30:00,28.76,28.78,28.68,28.69,864327.4,28.5888,28.6087,28.5093,28.5192,864327.4
2014-09-03 15:00:00,28.7,28.76,28.67,28.73,735981.8,28.5292,28.5888,28.4994,28.559,735981.8
2014-09-03 15:30:00,28.74,28.82,28.73,28.82,1925184.0,28.5689,28.6485,28.559,28.6485,1925184.0
2014-09-04 09:30:00,28.92,29.09,28.88,29.08,3314926.2,28.7479,28.9169,28.7081,28.9069,3314926.2
2014-09-04 10:00:00,29.07,29.2,29.03,29.18,3068262.0,28.897,29.0262,28.8572,29.0063,3068262.0
2014-09-04 10:30:00,29.19,29.21,29.15,29.17,1395758.4,29.0163,29.0361,28.9765,28.9964,1395758.4
2014-09-04 11:00:00,29.18,29.22,29.16,29.17,1327574.8,29.0063,29.0461,28.9864,28.9964,1327574.8
2014-09-04 11:30:00,29.17,29.2,29.1,29.12,818203.2,28.9964,29.0262,28.9268,28.9467,818203.2
2014-09-04 12:00:00,29.13,29.15,29.04,29.05,824219.4,28.9566,28.9765,28.8672,28.8771,824219.4
2014-09-04 12:30:00,29.04,29.07,29.0,29.07,844273.4,28.8672,28.897,28.8274,28.897,844273.4
2014-09-04 13:00:00,29.05,29.12,29.04,29.11,549479.6,28.8771,28.9467,28.8672,28.9367,549479.6
2014-09-04 13:30:00,29.12,29.13,29.08,29.1,471269.0,28.9467,28.9566,28.9069,28.9268,471269.0
2014-09-04 14:00:00,29.11,29.17,29.1,29.14,1076899.8,28.9367,28.9964,28.9268,28.9666,1076899.8
2014-09-04 14:30:00,29.13,29.14,29.01,29.05,1271423.6,28.9566,28.9666,28.8373,28.8771,1271423.6
2014-09-04 15:00:00,29.05,29.08,28.94,29.03,1640417.2,28.8771,28.9069,28.7678,28.8572,1640417.2
2014-09-04 15:30:00,29.02,29.04,28.92,29.02,2935905.6,28.8473,28.8672,28.7479,28.8473,2935905.6
2014-09-05 09:30:00,29.12,29.25,29.1,29.2,3836330.2,28.9467,29.0759,28.9268,29.0262,3836330.2
2014-09-05 10:00:00,29.2,29.25,29.08,29.1,1937216.4,29.0262,29.0759,28.9069,28.9268,1937216.4
2014-09-05 10:30:00,29.11,29.12,29.02,29.09,2027459.4,28.9367,28.9467,28.8473,28.9169,2027459.4
2014-09-05 11:00:00,29.1,29.15,29.08,29.13,1189202.2,28.9268,28.9765,28.9069,28.9566,1189202.2
2014-09-05 11:30:00,29.13,29.15,29.07,29.11,1325569.4,28.9566,28.9765,28.897,28.9367,1325569.4
2014-09-05 12:00:00,29.13,29.13,29.09,29.13,1227304.8,28.9566,28.9566,28.9169,28.9566,1227304.8
2014-09-05 12:30:00,29.12,29.13,29.09,29.1,1293483.0,28.9467,28.9566,28.9169,28.9268,1293483.0
2014-09-05 13:00:00,29.1,29.13,29.09,29.12,898419.2,28.9268,28.9566,28.9169,28.9467,898419.2
2014-09-05 13:30:00,29.11,29.14,29.1,29.14,816197.8,28.9367,28.9666,28.9268,28.9666,816197.8
2014-09-05 14:00:00,29.13,29.19,29.13,29.17,1544158.0,28.9566,29.0163,28.9566,28.9964,1544158.0
2014-09-05 14:30:00,29.17,29.17,29.11,29.15,958581.2,28.9964,28.9964,28.9367,28.9765,958581.2
2014-09-05 15:00:00,29.15,29.16,29.12,29.14,750019.6,28.9765,28.9864,28.9467,28.9666,750019.6
2014-09-05 15:30:00,29.15,29.24,29.13,29.22,3148478.0,28.9765,29.066,28.9566,29.0461,3148478.0
2014-09-08 09:30:00,29.29,29.51,29.24,29.44,3707984.6,29.1157,29.3344,29.066,29.2648,3707984.6
2014-09-08 10:00:00,29.43,29.49,29.36,29.36,2516777.0,29.2548,29.3145,29.1853,29.1853,2516777.0
2014-09-08 10:30:00,29.38,29.44,29.36,29.43,1317547.8,29.2051,29.2648,29.1853,29.2548,1317547.8
2014-09-08 11:00:00,29.42,29.5,29.4,29.46,1303510.0,29.2449,29.3244,29.225,29.2847,1303510.0
2014-09-08 11:30:00,29.46,29.48,29.35,29.37,1115002.4,29.2847,29.3045,29.1753,29.1952,1115002.4
2014-09-08 12:00:00,29.35,29.42,29.34,29.38,607636.2,29.1753,29.2449,29.1654,29.2051,607636.2
2014-09-08 12:30:00,29.39,29.41,29.36,29.37,389047.6,29.2151,29.235,29.1853,29.1952,389047.6
2014-09-08 13:00:00,29.39,29.42,29.35,29.35,878365.2,29.2151,29.2449,29.1753,29.1753,878365.2
2014-09-08 13:30:00,29.35,29.36,29.24,29.29,1648438.8,29.1753,29.1853,29.066,29.1157,1648438.8
2014-09-08 14:00:00,29.28,29.34,29.27,29.32,1018743.2,29.1057,29.1654,29.0958,29.1455,1018743.2
2014-09-08 14:30:00,29.31,29.35,29.28,29.32,890397.6,29.1356,29.1753,29.1057,29.1455,890397.6
2014-09-08 15:00:00,29.33,29.4,29.32,29.38,916467.8,29.1554,29.225,29.1455,29.2051,916467.8
2014-09-08 15:30:00,29.38,29.42,29.34,29.41,2266102.0,29.2051,29.2449,29.1654,29.235,2266102.0
2014-09-09 09:30:00,29.37,29.37,29.06,29.08,3579639.0,29.1952,29.1952,28.887,28.9069,3579639.0
2014-09-09 10:00:00,29.06,29.13,29.03,29.09,1668492.8,28.887,28.9566,28.8572,28.9169,1668492.8
2014-09-09 10:30:00,29.08,29.09,28.98,28.98,1195218.4,28.9069,28.9169,28.8075,28.8075,1195218.4
2014-09-09 11:00:00,28.99,29.12,28.98,29.12,1249364.2,28.8175,28.9467,28.8075,28.9467,1249364.2
2014-09-09 11:30:00,29.12,29.13,29.08,29.09,673814.4,28.9467,28.9566,28.9069,28.9169,673814.4
2014-09-09 12:00:00,29.08,29.11,29.07,29.09,435171.8,28.9069,28.9367,28.897,28.9169,435171.8
2014-09-09 12:30:00,29.09,29.1,29.04,29.05,348939.6,28.9169,28.9268,28.8672,28.8771,348939.6
2014-09-09 13:00:00,29.05,29.07,29.01,29.07,655765.8,28.8771,28.897,28.8373,28.897,655765.8
2014-09-09 13:30:00,29.07,29.16,29.07,29.15,1115002.4,28.897,28.9864,28.897,28.9765,1115002.4
2014-09-09 14:00:00,29.15,29.16,29.02,29.02,844273.4,28.9765,28.9864,28.8473,28.8473,844273.4
2014-09-09 14:30:00,29.02,29.07,29.0,29.05,946548.8,28.8473,28.897,28.8274,28.8771,946548.8
2014-09-09 15:00:00,29.04,29.05,28.92,28.96,1598303.8,28.8672,28.8771,28.7479,28.7876,1598303.8
2014-09-09 15:30:00,28.95,29.0,28.92,28.98,2480679.8,28.7777,28.8274,28.7479,28.8075,2480679.8
2014-09-10 09:30:00,29.0,29.03,28.82,28.85,2292172.2,28.8274,28.8572,28.6485,28.6783,2292172.2
2014-09-10 10:00:00,28.84,28.88,28.77,28.83,1608330.8,28.6684,28.7081,28.5988,28.6584,1608330.8
2014-09-10 10:30:00,28.81,28.89,28.77,28.85,685846.8,28.6385,28.7181,28.5988,28.6783,685846.8
2014-09-10 11:00:00,28.85,28.92,28.82,28.9,627690.2,28.6783,28.7479,28.6485,28.728,627690.2
2014-09-10 11:30:00,28.91,28.92,28.88,28.9,431161.0,28.7379,28.7479,28.7081,28.728,431161.0
2014-09-10 12:00:00,28.9,28.95,28.86,28.93,364982.8,28.728,28.7777,28.6882,28.7578,364982.8
2014-09-10 12:30:00,28.93,28.97,28.91,28.95,399074.6,28.7578,28.7976,28.7379,28.7777,399074.6
2014-09-10 13:00:00,28.95,29.03,28.95,29.03,585576.8,28.7777,28.8572,28.7777,28.8572,585576.8
2014-09-10 13:30:00,29.03,29.07,29.01,29.04,509371.6,28.8572,28.897,28.8373,28.8672,509371.6
2014-09-10 14:00:00,29.05,29.1,29.04,29.07,768068.2,28.8771,28.9268,28.8672,28.897,768068.2
2014-09-10 14:30:00,29.07,29.07,29.01,29.02,601620.0,28.897,28.897,28.8373,28.8473,601620.0
2014-09-10 15:00:00,29.02,29.09,29.02,29.06,735981.8,28.8473,28.9169,28.8473,28.887,735981.8
2014-09-10 15:30:00,29.06,29.08,29.02,29.07,2546858.0,28.887,28.9069,28.8473,28.897,2546858.0
2014-09-11 09:30:00,28.91,29.01,28.88,28.99,2219977.8,28.7379,28.8373,28.7081,28.8175,2219977.8
2014-09-11 10:00:00,28.99,29.01,28.94,28.95,1481990.6,28.8175,28.8373,28.7678,28.7777,1481990.6
2014-09-11 10:30:00,28.94,28.96,28.87,28.92,926494.8,28.7678,28.7876,28.6982,28.7479,926494.8
2014-09-11 11:00:00,28.92,28.99,28.92,28.96,822214.0,28.7479,28.8175,28.7479,28.7876,822214.0
2014-09-11 11:30:00,28.96,29.0,28.95,28.98,553490.4,28.7876,28.8274,28.7777,28.8075,553490.4
2014-09-11 12:00:00,28.97,28.99,28.92,28.99,547474.2,28.7976,28.8175,28.7479,28.8175,547474.2
2014-09-11 12:30:00,28.97,28.98,28.88,28.9,549479.6,28.7976,28.8075,28.7081,28.728,549479.6
2014-09-11 13:00:00,28.89,28.9,28.78,28.82,980640.6,28.7181,28.728,28.6087,28.6485,980640.6
2014-09-11 13:30:00,28.8,28.84,28.74,28.8,1028770.2,28.6286,28.6684,28.5689,28.6286,1028770.2
2014-09-11 14:00:00,28.8,28.82,28.76,28.8,810181.6,28.6286,28.6485,28.5888,28.6286,810181.6
2014-09-11 14:30:00,28.8,28.86,28.8,28.85,1002700.0,28.6286,28.6882,28.6286,28.6783,1002700.0
2014-09-11 15:00:00,28.85,28.92,28.83,28.92,1201234.6,28.6783,28.7479,28.6584,28.7479,1201234.6
2014-09-11 15:30:00,28.9,28.99,28.9,28.99,3304899.2,28.728,28.8175,28.728,28.8175,3304899.2
2014-09-12 09:30:00,28.97,29.0,28.82,28.85,2542847.2,28.7976,28.8274,28.6485,28.6783,2542847.2
2014-09-12 10:00:00,28.84,28.92,28.78,28.83,1756730.4,28.6684,28.7479,28.6087,28.6584,1756730.4
2014-09-12 10:30:00,28.82,28.86,28.75,28.84,1522098.6,28.6485,28.6882,28.5789,28.6684,1522098.6
2014-09-12 11:00:00,28.84,28.86,28.8,28.84,711917.0,28.6684,28.6882,28.6286,28.6684,711917.0
2014-09-12 11:30:00,28.82,28.84,28.75,28.81,1135056.4,28.6485,28.6684,28.5789,28.6385,1135056.4
2014-09-12 12:00:00,28.8,28.82,28.76,28.8,657771.2,28.6286,28.6485,28.5888,28.6286,657771.2
2014-09-12 12:30:00,28.79,28.8,28.71,28.73,1385731.4,28.6186,28.6286,28.5391,28.559,1385731.4
2014-09-12 13:00:00,28.73,28.75,28.69,28.72,1203240.0,28.559,28.5789,28.5192,28.5491,1203240.0
2014-09-12 13:30:00,28.72,28.76,28.69,28.73,932511.0,28.5491,28.5888,28.5192,28.559,932511.0
2014-09-12 14:00:00,28.73,28.76,28.71,28.71,790127.6,28.559,28.5888,28.5391,28.5391,790127.6
2014-09-12 14:30:00,28.71,28.73,28.65,28.68,1714617.0,28.5391,28.559,28.4795,28.5093,1714617.0
2014-09-12 15:00:00,28.67,28.71,28.65,28.67,1738681.8,28.4994,28.5391,28.4795,28.4994,1738681.8
2014-09-12 15:30:00,28.67,28.72,28.66,28.72,2947938.0,28.4994,28.5491,28.4894,28.5491,2947938.0
2014-09-15 09:30:00,28.57,28.67,28.38,28.42,4790900.6,28.4,28.4994,28.2111,28.2509,4790900.6
2014-09-15 10:00:00,28.41,28.46,28.36,28.42,3754108.8,28.2409,28.2906,28.1912,28.2509,3754108.8
2014-09-15 10:30:00,28.42,28.5,28.38,28.43,2047513.4,28.2509,28.3304,28.2111,28.2608,2047513.4
2014-09-15 11:00:00,28.41,28.43,28.33,28.35,1542152.6,28.2409,28.2608,28.1614,28.1813,1542152.6
2014-09-15 11:30:00,28.36,28.39,28.34,28.38,1121018.6,28.1912,28.221,28.1713,28.2111,1121018.6
2014-09-15 12:00:00,28.38,28.49,28.37,28.47,986656.8,28.2111,28.3204,28.2011,28.3006,986656.8
2014-09-15 12:30:00,28.47,28.54,28.44,28.53,826224.8,28.3006,28.3701,28.2707,28.3602,826224.8
2014-09-15 13:00:00,28.53,28.55,28.43,28.43,840262.6,28.3602,28.3801,28.2608,28.2608,840262.6
2014-09-15 13:30:00,28.45,28.49,28.39,28.41,768068.2,28.2807,28.3204,28.221,28.2409,768068.2
2014-09-15 14:00:00,28.41,28.47,28.38,28.47,523409.4,28.2409,28.3006,28.2111,28.3006,523409.4
2014-09-15 14:30:00,28.48,28.54,28.47,28.51,551485.0,28.3105,28.3701,28.3006,28.3403,551485.0
2014-09-15 15:00:00,28.51,28.53,28.41,28.5,872349.0,28.3403,28.3602,28.2409,28.3304,872349.0
2014-09-15 15:30:00,28.49,28.61,28.47,28.58,3312920.8,28.3204,28.4397,28.3006,28.4099,3312920.8
2014-09-16 09:30:00,28.55,28.8,28.55,28.72,4425917.8,28.3801,28.6286,28.3801,28.5491,4425917.8
2014-09-16 10:00:00,28.72,28.83,28.69,28.76,1233321.0,28.5491,28.6584,28.5192,28.5888,1233321.0
2014-09-16 10:30:00,28.77,28.78,28.66,28.71,1022754.0,28.5988,28.6087,28.4894,28.5391,1022754.0
2014-09-16 11:00:00,28.7,28.81,28.65,28.8,1331585.6,28.5292,28.6385,28.4795,28.6286,1331585.6
2014-09-16 11:30:00,28.8,28.9,28.76,28.87,1840957.2,28.6286,28.728,28.5888,28.6982,1840957.2
2014-09-16 12:00:00,28.88,28.92,28.85,28.91,727960.2,28.7081,28.7479,28.6783,28.7379,727960.2
2014-09-16 12:30:00,28.9,28.93,28.87,28.87,1100964.6,28.728,28.7578,28.6982,28.6982,1100964.6
2014-09-16 13:00:00,28.89,28.97,28.89,28.97,1383726.0,28.7181,28.7976,28.7181,28.7976,1383726.0
2014-09-16 13:30:00,28.96,29.0,28.92,28.95,1385731.4,28.7876,28.8274,28.7479,28.7777,1385731.4
2014-09-16 14:00:00,28.97,28.98,28.92,28.98,635711.8,28.7976,28.8075,28.7479,28.8075,635711.8
2014-09-16 14:30:00,28.98,29.0,28.95,28.96,818203.2,28.8075,28.8274,28.7777,28.7876,818203.2
2014-09-16 15:00:00,28.96,29.0,28.94,28.94,990667.6,28.7876,28.8274,28.7678,28.7678,990667.6
2014-09-16 15:30:00,28.95,28.98,28.92,28.92,3038181.0,28.7777,28.8075,28.7479,28.7479,3038181.0
2014-09-17 09:30:00,28.93,28.98,28.86,28.91,2590976.8,28.7578,28.8075,28.6882,28.7379,2590976.8
2014-09-17 10:00:00,28.91,29.01,28.88,28.98,1678519.8,28.7379,28.8373,28.7081,28.8075,1678519.8
2014-09-17 10:30:00,28.99,29.01,28.91,29.01,1255380.4,28.8175,28.8373,28.7379,28.8373,1255380.4
2014-09-17 11:00:00,29.0,29.12,28.99,29.11,1642422.6,28.8274,28.9467,28.8175,28.9367,1642422.6
2014-09-17 11:30:00,29.11,29.13,29.08,29.12,1086926.8,28.9367,28.9566,28.9069,28.9467,1086926.8
2014-09-17 12:00:00,29.13,29.13,28.99,29.01,1227304.8,28.9566,28.9566,28.8175,28.8373,1227304.8
2014-09-17 12:30:00,29.0,29.07,29.0,29.06,505360.8,28.8274,28.897,28.8274,28.887,505360.8
2014-09-17 13:00:00,29.06,29.08,29.03,29.06,665792.8,28.887,28.9069,28.8572,28.887,665792.8
2014-09-17 13:30:00,29.06,29.09,29.05,29.06,397069.2,28.887,28.9169,28.8771,28.887,397069.2
2014-09-17 14:00:00,29.06,29.22,28.96,29.2,3116391.6,28.887,29.0461,28.7876,29.0262,3116391.6
2014-09-17 14:30:00,29.2,29.26,29.14,29.24,2097648.4,29.0262,29.0859,28.9666,29.066,2097648.4
2014-09-17 15:00:00,29.23,29.3,29.2,29.24,1951254.2,29.056,29.1256,29.0262,29.066,1951254.2
2014-09-17 15:30:00,29.24,29.24,29.1,29.15,2611030.8,29.066,29.066,28.9268,28.9765,2611030.8
2014-09-18 09:30:00,29.3,29.3,29.17,29.27,2410490.8,29.1256,29.1256,28.9964,29.0958,2410490.8
2014-09-18 10:00:00,29.27,29.32,29.23,29.3,1512071.6,29.0958,29.1455,29.056,29.1256,1512071.6
2014-09-18 10:30:00,29.31,29.36,29.3,29.33,1205245.4,29.1356,29.1853,29.1256,29.1554,1205245.4
2014-09-18 11:00:00,29.32,29.35,29.29,29.32,1084921.4,29.1455,29.1753,29.1157,29.1455,1084921.4
2014-09-18 11:30:00,29.31,29.33,29.28,29.32,936521.8,29.1356,29.1554,29.1057,29.1455,936521.8
2014-09-18 12:00:00,29.32,29.35,29.32,29.34,798149.2,29.1455,29.1753,29.1455,29.1654,798149.2
2014-09-18 12:30:00,29.33,29.37,29.31,29.32,1135056.4,29.1554,29.1952,29.1356,29.1455,1135056.4
2014-09-18 13:00:00,29.32,29.34,29.26,29.27,1291477.6,29.1455,29.1654,29.0859,29.0958,1291477.6
2014-09-18 13:30:00,29.28,29.31,29.27,29.28,776089.8,29.1057,29.1356,29.0958,29.1057,776089.8
2014-09-18 14:00:00,29.28,29.35,29.27,29.31,972619.0,29.1057,29.1753,29.0958,29.1356,972619.0
2014-09-18 14:30:00,29.31,29.33,29.26,29.26,1014732.4,29.1356,29.1554,29.0859,29.0859,1014732.4
2014-09-18 15:00:00,29.28,29.35,29.25,29.33,1387736.8,29.1057,29.1753,29.0759,29.1554,1387736.8
2014-09-18 15:30:00,29.33,29.4,29.3,29.38,3926573.2,29.1554,29.225,29.1256,29.2051,3926573.2
2014-09-19 09:30:00,29.5,29.62,29.4,29.61,16710998.2,29.3244,29.4437,29.225,29.4338,16710998.2
2014-09-19 10:00:00,29.61,29.65,29.58,29.6,3090321.4,29.4338,29.4735,29.4039,29.4238,3090321.4
2014-09-19 10:30:00,29.61,29.67,29.57,29.65,3214656.2,29.4338,29.4934,29.394,29.4735,3214656.2
2014-09-19 11:00:00,29.66,29.67,29.55,29.56,3611725.4,29.4835,29.4934,29.3741,29.3841,3611725.4
2014-09-19 11:30:00,29.57,29.58,29.51,29.57,1857000.4,29.394,29.4039,29.3344,29.394,1857000.4
2014-09-19 12:00:00,29.56,29.57,29.43,29.47,2689241.4,29.3841,29.394,29.2548,29.2946,2689241.4
2014-09-19 12:30:00,29.47,29.48,29.42,29.46,1993367.6,29.2946,29.3045,29.2449,29.2847,1993367.6
2014-09-19 13:00:00,29.46,29.5,29.44,29.48,1014732.4,29.2847,29.3244,29.2648,29.3045,1014732.4
2014-09-19 13:30:00,29.49,29.52,29.48,29.51,792133.0,29.3145,29.3443,29.3045,29.3344,792133.0
2014-09-19 14:00:00,29.51,29.57,29.48,29.56,884381.4,29.3344,29.394,29.3045,29.3841,884381.4
2014-09-19 14:30:00,29.56,29.62,29.55,29.58,1850984.2,29.3841,29.4437,29.3741,29.4039,1850984.2
2014-09-19 15:00:00,29.58,29.6,29.48,29.5,2089626.8,29.4039,29.4238,29.3045,29.3244,2089626.8
2014-09-19 15:30:00,29.5,29.74,29.5,29.72,6531587.8,29.3244,29.563,29.3244,29.5431,6531587.8
2014-09-22 09:30:00,29.58,29.62,29.42,29.44,3326958.6,29.4039,29.4437,29.2449,29.2648,3326958.6
2014-09-22 10:00:00,29.43,29.43,29.3,29.34,2683225.2,29.2548,29.2548,29.1256,29.1654,2683225.2
2014-09-22 10:30:00,29.35,29.36,29.24,29.26,2159815.8,29.1753,29.1853,29.066,29.0859,2159815.8
2014-09-22 11:00:00,29.26,29.3,29.18,29.23,1445893.4,29.0859,29.1256,29.0063,29.056,1445893.4
2014-09-22 11:30:00,29.24,29.26,29.12,29.15,1135056.4,29.066,29.0859,28.9467,28.9765,1135056.4
2014-09-22 12:00:00,29.15,29.19,29.09,29.14,984651.4,28.9765,29.0163,28.9169,28.9666,984651.4
2014-09-22 12:30:00,29.15,29.24,29.11,29.2,1195218.4,28.9765,29.066,28.9367,29.0262,1195218.4
2014-09-22 13:00:00,29.2,29.26,29.18,29.24,1319553.2,29.0262,29.0859,29.0063,29.066,1319553.2
2014-09-22 13:30:00,29.24,29.26,29.17,29.19,1012727.0,29.066,29.0859,28.9964,29.0163,1012727.0
2014-09-22 14:00:00,29.19,29.22,29.16,29.17,1119013.2,29.0163,29.0461,28.9864,28.9964,1119013.2
2014-09-22 14:30:00,29.17,29.31,29.16,29.28,1385731.4,28.9964,29.1356,28.9864,29.1057,1385731.4
2014-09-22 15:00:00,29.3,29.32,29.22,29.3,1191207.6,29.1256,29.1455,29.0461,29.1256,1191207.6
2014-09-22 15:30:00,29.3,29.33,29.24,29.29,2913846.2,29.1256,29.1554,29.066,29.1157,2913846.2
2014-09-23 09:30:00,29.21,29.26,29.08,29.16,2771462.8,29.0361,29.0859,28.9069,28.9864,2771462.8
2014-09-23 10:00:00,29.16,29.24,29.1,29.1,1842962.6,28.9864,29.066,28.9268,28.9268,1842962.6
2014-09-23 10:30:00,29.1,29.12,29.04,29.04,2001389.2,28.9268,28.9467,28.8672,28.8672,2001389.2
2014-09-23 11:00:00,29.06,29.08,28.99,29.02,1712611.6,28.887,28.9069,28.8175,28.8473,1712611.6
2014-09-23 11:30:00,29.02,29.11,29.01,29.08,1056845.8,28.8473,28.9367,28.8373,28.9069,1056845.8
2014-09-23 12:00:00,29.08,29.1,29.05,29.06,982646.0,28.9069,28.9268,28.8771,28.887,982646.0
2014-09-23 12:30:00,29.06,29.09,29.03,29.04,665792.8,28.887,28.9169,28.8572,28.8672,665792.8
2014-09-23 13:00:00,29.04,29.05,28.99,29.02,934516.4,28.8672,28.8771,28.8175,28.8473,934516.4
2014-09-23 13:30:00,29.02,29.07,28.97,28.99,669803.6,28.8473,28.897,28.7976,28.8175,669803.6
2014-09-23 14:00:00,28.99,29.03,28.97,29.03,806170.8,28.8175,28.8572,28.7976,28.8572,806170.8
2014-09-23 14:30:00,29.01,29.03,28.97,29.01,1353645.0,28.8373,28.8572,28.7976,28.8373,1353645.0
2014-09-23 15:00:00,29.01,29.08,29.0,29.08,1780795.2,28.8373,28.9069,28.8274,28.9069,1780795.2
2014-09-23 15:30:00,29.08,29.1,28.97,28.98,2895797.6,28.9069,28.9268,28.7976,28.8075,2895797.6
2014-09-24 09:30:00,28.99,29.2,28.95,29.03,2799538.4,28.8175,29.0262,28.7777,28.8572,2799538.4
2014-09-24 10:00:00,29.02,29.06,28.95,29.05,2133745.6,28.8473,28.887,28.7777,28.8771,2133745.6
2014-09-24 10:30:00,29.03,29.13,29.02,29.1,1215272.4,28.8572,28.9566,28.8473,28.9268,1215272.4
2014-09-24 11:00:00,29.1,29.27,29.1,29.26,1706595.4,28.9268,29.0958,28.9268,29.0859,1706595.4
2014-09-24 11:30:00,29.26,29.35,29.25,29.31,2065562.0,29.0859,29.1753,29.0759,29.1356,2065562.0
2014-09-24 12:00:00,29.3,29.34,29.27,29.33,876359.8,29.1256,29.1654,29.0958,29.1554,876359.8
2014-09-24 12:30:00,29.3,29.32,29.26,29.27,641728.0,29.1256,29.1455,29.0859,29.0958,641728.0
2014-09-24 13:00:00,29.27,29.32,29.26,29.3,545468.8,29.0958,29.1455,29.0859,29.1256,545468.8
2014-09-24 13:30:00,29.31,29.37,29.29,29.31,1536136.4,29.1356,29.1952,29.1157,29.1356,1536136.4
2014-09-24 14:00:00,29.3,29.34,29.26,29.32,820208.6,29.1256,29.1654,29.0859,29.1455,820208.6
2014-09-24 14:30:00,29.32,29.36,29.27,29.36,643733.4,29.1455,29.1853,29.0958,29.1853,643733.4
2014-09-24 15:00:00,29.36,29.4,29.34,29.37,1534131.0,29.1853,29.225,29.1654,29.1952,1534131.0
2014-09-24 15:30:00,29.37,29.37,29.29,29.32,3234710.2,29.1952,29.1952,29.1157,29.1455,3234710.2
2014-09-25 09:30:00,29.3,29.32,29.01,29.04,3465331.2,29.1256,29.1455,28.8373,28.8672,3465331.2
2014-09-25 10:00:00,29.05,29.08,28.86,28.93,3379099.0,28.8771,28.9069,28.6882,28.7578,3379099.0
2014-09-25 10:30:00,28.92,28.94,28.8,28.93,1794833.0,28.7479,28.7678,28.6286,28.7578,1794833.0
2014-09-25 11:00:00,28.91,28.93,28.7,28.77,3036175.6,28.7379,28.7578,28.5292,28.5988,3036175.6
2014-09-25 11:30:00,28.77,28.79,28.71,28.73,1756730.4,28.5988,28.6186,28.5391,28.559,1756730.4
2014-09-25 12:00:00,28.73,28.8,28.71,28.73,1215272.4,28.559,28.6286,28.5391,28.559,1215272.4
2014-09-25 12:30:00,28.72,28.78,28.71,28.74,637717.2,28.5491,28.6087,28.5391,28.5689,637717.2
2014-09-25 13:00:00,28.74,28.82,28.71,28.78,994678.4,28.5689,28.6485,28.5391,28.6087,994678.4
2014-09-25 13:30:00,28.79,28.79,28.68,28.68,1353645.0,28.6186,28.6186,28.5093,28.5093,1353645.0
2014-09-25 14:00:00,28.68,28.7,28.63,28.65,1516082.4,28.5093,28.5292,28.4596,28.4795,1516082.4
2014-09-25 14:30:00,28.66,28.78,28.63,28.72,1419823.2,28.4894,28.6087,28.4596,28.5491,1419823.2
2014-09-25 15:00:00,28.72,28.75,28.67,28.68,1233321.0,28.5491,28.5789,28.4994,28.5093,1233321.0
2014-09-25 15:30:00,28.67,28.81,28.67,28.68,3667876.6,28.4994,28.6385,28.4994,28.5093,3667876.6
2014-09-26 09:30:00,28.73,28.87,28.71,28.78,3054224.2,28.559,28.6982,28.5391,28.6087,3054224.2
2014-09-26 10:00:00,28.79,28.88,28.7,28.71,1690552.2,28.6186,28.7081,28.5292,28.5391,1690552.2
2014-09-26 10:30:00,28.72,28.78,28.68,28.75,1562206.6,28.5491,28.6087,28.5093,28.5789,1562206.6
2014-09-26 11:00:00,28.77,28.78,28.69,28.7,982646.0,28.5988,28.6087,28.5192,28.5292,982646.0
2014-09-26 11:30:00,28.69,28.7,28.66,28.67,916467.8,28.5192,28.5292,28.4894,28.4994,916467.8
2014-09-26 12:00:00,28.66,28.76,28.66,28.71,727960.2,28.4894,28.5888,28.4894,28.5391,727960.2
2014-09-26 12:30:00,28.73,28.75,28.66,28.68,669803.6,28.559,28.5789,28.4894,28.5093,669803.6
2014-09-26 13:00:00,28.7,28.73,28.69,28.71,1185191.4,28.5292,28.559,28.5192,28.5391,1185191.4
2014-09-26 13:30:00,28.71,28.72,28.68,28.71,902430.0,28.5391,28.5491,28.5093,28.5391,902430.0
2014-09-26 14:00:00,28.7,28.82,28.7,28.8,1451909.6,28.5292,28.6485,28.5292,28.6286,1451909.6
2014-09-26 14:30:00,28.81,28.84,28.79,28.8,1117007.8,28.6385,28.6684,28.6186,28.6286,1117007.8
2014-09-26 15:00:00,28.8,28.85,28.78,28.78,1323564.0,28.6286,28.6783,28.6087,28.6087,1323564.0
2014-09-26 15:30:00,28.79,28.8,28.7,28.78,3328964.0,28.6186,28.6286,28.5292,28.6087,3328964.0
2014-09-29 09:30:00,28.51,28.62,28.48,28.54,2314231.6,28.3403,28.4497,28.3105,28.3701,2314231.6
2014-09-29 10:00:00,28.52,28.67,28.5,28.66,2081605.2,28.3503,28.4994,28.3304,28.4894,2081605.2
2014-09-29 10:30:00,28.65,28.75,28.63,28.75,1273429.0,28.4795,28.5789,28.4596,28.5789,1273429.0
2014-09-29 11:00:00,28.75,28.83,28.72,28.74,1197223.8,28.5789,28.6584,28.5491,28.5689,1197223.8
2014-09-29 11:30:00,28.75,28.75,28.67,28.71,621674.0,28.5789,28.5789,28.4994,28.5391,621674.0
2014-09-29 12:00:00,28.71,28.72,28.59,28.62,1094948.4,28.5391,28.5491,28.4198,28.4497,1094948.4
2014-09-29 12:30:00,28.62,28.68,28.55,28.66,812187.0,28.4497,28.5093,28.3801,28.4894,812187.0
2014-09-29 13:00:00,28.67,28.71,28.65,28.7,575549.8,28.4994,28.5391,28.4795,28.5292,575549.8
2014-09-29 13:30:00,28.71,28.72,28.64,28.67,748014.2,28.5391,28.5491,28.4695,28.4994,748014.2
2014-09-29 14:00:00,28.67,28.7,28.57,28.57,719938.6,28.4994,28.5292,28.4,28.4,719938.6
2014-09-29 14:30:00,28.58,28.62,28.56,28.61,1006710.8,28.4099,28.4497,28.39,28.4397,1006710.8
2014-09-29 15:00:00,28.61,28.76,28.61,28.73,1307520.8,28.4397,28.5888,28.4397,28.559,1307520.8
2014-09-29 15:30:00,28.74,28.79,28.72,28.75,2031470.2,28.5689,28.6186,28.5491,28.5789,2031470.2
2014-09-30 09:30:00,28.74,28.91,28.65,28.76,2815581.6,28.5689,28.7379,28.4795,28.5888,2815581.6
2014-09-30 10:00:00,28.74,28.78,28.63,28.73,964597.4,28.5689,28.6087,28.4596,28.559,964597.4
2014-09-30 10:30:00,28.74,28.91,28.74,28.87,1070883.6,28.5689,28.7379,28.5689,28.6982,1070883.6
2014-09-30 11:00:00,28.87,28.9,28.85,28.88,2679214.4,28.6982,28.728,28.6783,28.7081,2679214.4
2014-09-30 11:30:00,28.87,28.89,28.78,28.8,1632395.6,28.6982,28.7181,28.6087,28.6286,1632395.6
2014-09-30 12:00:00,28.79,28.81,28.72,28.74,1026764.8,28.6186,28.6385,28.5491,28.5689,1026764.8
2014-09-30 12:30:00,28.73,28.77,28.7,28.74,908446.2,28.559,28.5988,28.5292,28.5689,908446.2
2014-09-30 13:00:00,28.76,28.82,28.67,28.68,1375704.4,28.5888,28.6485,28.4994,28.5093,1375704.4
2014-09-30 13:30:00,28.68,28.71,28.59,28.64,1255380.4,28.5093,28.5391,28.4198,28.4695,1255380.4
2014-09-30 14:00:00,28.64,28.67,28.57,28.67,1309526.2,28.4695,28.4994,28.4,28.4994,1309526.2
2014-09-30 14:30:00,28.65,28.7,28.63,28.67,750019.6,28.4795,28.5292,28.4596,28.4994,750019.6
2014-09-30 15:00:00,28.67,28.77,28.63,28.74,1229310.2,28.4994,28.5988,28.4596,28.5689,1229310.2
2014-09-30 15:30:00,28.76,28.83,28.73,28.8,2739376.4,28.5888,28.6584,28.559,28.6286,2739376.4
2014-10-01 09:30:00,28.7,28.8,28.57,28.61,2490706.8,28.5292,28.6286,28.4,28.4397,2490706.8
2014-10-01 10:00:00,28.59,28.62,28.46,28.53,1927189.4,28.4198,28.4497,28.2906,28.3602,1927189.4
2014-10-01 10:30:00,28.54,28.55,28.47,28.54,1502044.6,28.3701,28.3801,28.3006,28.3701,1502044.6
2014-10-01 11:00:00,28.55,28.62,28.5,28.53,1054840.4,28.3801,28.4497,28.3304,28.3602,1054840.4
2014-10-01 11:30:00,28.52,28.53,28.45,28.48,902430.0,28.3503,28.3602,28.2807,28.3105,902430.0
2014-10-01 12:00:00,28.47,28.49,28.42,28.49,1086926.8,28.3006,28.3204,28.2509,28.3204,1086926.8
2014-10-01 12:30:00,28.5,28.5,28.39,28.41,898419.2,28.3304,28.3304,28.221,28.2409,898419.2
2014-10-01 13:00:00,28.41,28.44,28.36,28.42,1102970.0,28.2409,28.2707,28.1912,28.2509,1102970.0
2014-10-01 13:30:00,28.41,28.41,28.32,28.34,858311.2,28.2409,28.2409,28.1514,28.1713,858311.2
2014-10-01 14:00:00,28.33,28.4,28.33,28.35,836251.8,28.1614,28.231,28.1614,28.1813,836251.8
2014-10-01 14:30:00,28.36,28.37,28.32,28.32,756035.8,28.1912,28.2011,28.1514,28.1514,756035.8
2014-10-01 15:00:00,28.33,28.35,28.27,28.31,1574239.0,28.1614,28.1813,28.1017,28.1415,1574239.0
2014-10-01 15:30:00,28.31,28.41,28.29,28.33,3449288.0,28.1415,28.2409,28.1216,28.1614,3449288.0
2014-10-02 09:30:00,28.29,28.52,28.29,28.45,1991362.2,28.1216,28.3503,28.1216,28.2807,1991362.2
2014-10-02 10:00:00,28.44,28.45,28.34,28.36,1445893.4,28.2707,28.2807,28.1713,28.1912,1445893.4
2014-10-02 10:30:00,28.34,28.36,28.18,28.18,1540147.2,28.1713,28.1912,28.0123,28.0123,1540147.2
2014-10-02 11:00:00,28.19,28.28,28.18,28.24,818203.2,28.0222,28.1117,28.0123,28.0719,818203.2
2014-10-02 11:30:00,28.25,28.27,28.09,28.19,1203240.0,28.0819,28.1017,27.9228,28.0222,1203240.0
2014-10-02 12:00:00,28.19,28.27,28.18,28.21,551485.0,28.0222,28.1017,28.0123,28.0421,551485.0
2014-10-02 12:30:00,28.22,28.35,28.12,28.35,719938.6,28.052,28.1813,27.9526,28.1813,719938.6
2014-10-02 13:00:00,28.34,28.45,28.32,28.45,1012727.0,28.1713,28.2807,28.1514,28.2807,1012727.0
2014-10-02 13:30:00,28.45,28.48,28.38,28.4,950559.6,28.2807,28.3105,28.2111,28.231,950559.6
2014-10-02 14:00:00,28.4,28.5,28.39,28.47,986656.8,28.231,28.3304,28.221,28.3006,986656.8
2014-10-02 14:30:00,28.48,28.52,28.42,28.48,784111.4,28.3105,28.3503,28.2509,28.3105,784111.4
2014-10-02 15:00:00,28.47,28.49,28.41,28.43,756035.8,28.3006,28.3204,28.2409,28.2608,756035.8
2014-10-02 15:30:00,28.43,28.47,28.38,28.42,2135751.0,28.2608,28.3006,28.2111,28.2509,2135751.0
2014-10-03 09:30:00,28.58,28.68,28.55,28.66,2863711.2,28.4099,28.5093,28.3801,28.4894,2863711.2
2014-10-03 10:00:00,28.66,28.75,28.65,28.71,1907135.4,28.4894,28.5789,28.4795,28.5391,1907135.4
2014-10-03 10:30:00,28.7,28.76,28.7,28.75,850289.6,28.5292,28.5888,28.5292,28.5789,850289.6
2014-10-03 11:00:00,28.73,28.76,28.69,28.72,746008.8,28.559,28.5888,28.5192,28.5491,746008.8
2014-10-03 11:30:00,28.73,28.73,28.66,28.71,497339.2,28.559,28.559,28.4894,28.5391,497339.2
2014-10-03 12:00:00,28.7,28.76,28.69,28.74,362977.4,28.5292,28.5888,28.5192,28.5689,362977.4
2014-10-03 12:30:00,28.75,28.77,28.72,28.73,615657.8,28.5789,28.5988,28.5491,28.559,615657.8
2014-10-03 13:00:00,28.75,28.75,28.7,28.72,393058.4,28.5789,28.5789,28.5292,28.5491,393058.4
2014-10-03 13:30:00,28.7,28.73,28.67,28.71,415117.8,28.5292,28.559,28.4994,28.5391,415117.8
2014-10-03 14:00:00,28.71,28.78,28.71,28.74,739992.6,28.5391,28.6087,28.5391,28.5689,739992.6
2014-10-03 14:30:00,28.74,28.76,28.73,28.75,370999.0,28.5689,28.5888,28.559,28.5789,370999.0
2014-10-03 15:00:00,28.75,28.78,28.72,28.72,934516.4,28.5789,28.6087,28.5491,28.5491,934516.4
2014-10-03 15:30:00,28.72,28.74,28.67,28.69,2576939.0,28.5491,28.5689,28.4994,28.5192,2576939.0
2014-10-06 09:30:00,28.86,28.96,28.77,28.93,2502739.2,28.6882,28.7876,28.5988,28.7578,2502739.2
2014-10-06 10:00:00,28.94,28.97,28.79,28.84,2151794.2,28.7678,28.7976,28.6186,28.6684,2151794.2
2014-10-06 10:30:00,28.83,28.93,28.73,28.77,1433861.0,28.6584,28.7578,28.559,28.5988,1433861.0
2014-10-06 11:00:00,28.77,28.82,28.72,28.73,932511.0,28.5988,28.6485,28.5491,28.559,932511.0
2014-10-06 11:30:00,28.73,28.8,28.65,28.69,1542152.6,28.559,28.6286,28.4795,28.5192,1542152.6
2014-10-06 12:00:00,28.7,28.76,28.68,28.73,651755.0,28.5292,28.5888,28.5093,28.559,651755.0
2014-10-06 12:30:00,28.74,28.75,28.64,28.68,631701.0,28.5689,28.5789,28.4695,28.5093,631701.0
2014-10-06 13:00:00,28.68,28.83,28.65,28.81,1175164.4,28.5093,28.6584,28.4795,28.6385,1175164.4
2014-10-06 13:30:00,28.81,28.84,28.76,28.81,936521.8,28.6385,28.6684,28.5888,28.6385,936521.8
2014-10-06 14:00:00,28.82,28.87,28.78,28.82,717933.2,28.6485,28.6982,28.6087,28.6485,717933.2
2014-10-06 14:30:00,28.82,28.83,28.77,28.78,647744.2,28.6485,28.6584,28.5988,28.6087,647744.2
2014-10-06 15:00:00,28.79,28.83,28.7,28.81,1459931.2,28.6186,28.6584,28.5292,28.6385,1459931.2
2014-10-06 15:30:00,28.8,28.81,28.73,28.79,1403780.0,28.6286,28.6385,28.559,28.6186,1403780.0
2014-10-07 09:30:00,28.64,28.69,28.41,28.41,3978713.6,28.4695,28.5192,28.2409,28.2409,3978713.6
2014-10-07 10:00:00,28.42,28.49,28.4,28.49,2621057.8,28.2509,28.3204,28.231,28.3204,2621057.8
2014-10-07 10:30:00,28.49,28.6,28.45,28.45,1255380.4,28.3204,28.4298,28.2807,28.2807,1255380.4
2014-10-07 11:00:00,28.45,28.45,28.36,28.38,1654455.0,28.2807,28.2807,28.1912,28.2111,1654455.0
2014-10-07 11:30:00,28.37,28.42,28.33,28.41,1012727.0,28.2011,28.2509,28.1614,28.2409,1012727.0
2014-10-07 12:00:00,28.4,28.47,28.39,28.45,1167142.8,28.231,28.3006,28.221,28.2807,1167142.8
2014-10-07 12:30:00,28.45,28.52,28.38,28.38,1008716.2,28.2807,28.3503,28.2111,28.2111,1008716.2
2014-10-07 13:00:00,28.38,28.42,28.35,28.42,1074894.4,28.2111,28.2509,28.1813,28.2509,1074894.4
2014-10-07 13:30:00,28.41,28.41,28.35,28.4,1022754.0,28.2409,28.2409,28.1813,28.231,1022754.0
2014-10-07 14:00:00,28.39,28.39,28.29,28.3,1608330.8,28.221,28.221,28.1216,28.1316,1608330.8
2014-10-07 14:30:00,28.29,28.31,28.23,28.24,2230004.8,28.1216,28.1415,28.062,28.0719,2230004.8
2014-10-07 15:00:00,28.24,28.3,28.15,28.23,2562901.2,28.0719,28.1316,27.9825,28.062,2562901.2
2014-10-07 15:30:00,28.23,28.25,28.11,28.12,4786889.8,28.062,28.0819,27.9427,27.9526,4786889.8
2014-10-08 09:30:00,28.2,28.21,28.05,28.05,3695952.2,28.0322,28.0421,27.8831,27.8831,3695952.2
2014-10-08 10:00:00,28.08,28.11,27.91,27.96,3268802.0,27.9129,27.9427,27.7439,27.7936,3268802.0
2014-10-08 10:30:00,27.98,28.03,27.86,27.88,1534131.0,27.8135,27.8632,27.6942,27.7141,1534131.0
2014-10-08 11:00:00,27.87,28.01,27.8,28.01,1786811.4,27.7041,27.8433,27.6345,27.8433,1786811.4
2014-10-08 11:30:00,28.03,28.07,27.96,28.04,1072889.0,27.8632,27.9029,27.7936,27.8731,1072889.0
2014-10-08 12:00:00,28.04,28.09,27.99,28.02,906440.8,27.8731,27.9228,27.8234,27.8532,906440.8
2014-10-08 12:30:00,28.01,28.07,27.97,28.02,731971.0,27.8433,27.9029,27.8035,27.8532,731971.0
2014-10-08 13:00:00,28.02,28.08,28.0,28.01,681836.0,27.8532,27.9129,27.8334,27.8433,681836.0
2014-10-08 13:30:00,28.01,28.16,28.0,28.15,922484.0,27.8433,27.9924,27.8334,27.9825,922484.0
2014-10-08 14:00:00,28.15,28.45,28.15,28.43,3130429.4,27.9825,28.2807,27.9825,28.2608,3130429.4
2014-10-08 14:30:00,28.44,28.48,28.41,28.44,1867027.4,28.2707,28.3105,28.2409,28.2707,1867027.4
2014-10-08 15:00:00,28.44,28.61,28.44,28.59,2372388.2,28.2707,28.4397,28.2707,28.4198,2372388.2
2014-10-08 15:30:00,28.57,28.62,28.52,28.55,3657849.6,28.4,28.4497,28.3503,28.3801,3657849.6
2014-10-09 09:30:00,28.49,28.5,28.27,28.29,3008100.0,28.3204,28.3304,28.1017,28.1216,3008100.0
2014-10-09 10:00:00,28.3,28.37,28.19,28.26,2075589.0,28.1316,28.2011,28.0222,28.0918,2075589.0
2014-10-09 10:30:00,28.26,28.27,28.16,28.25,2227999.4,28.0918,28.1017,27.9924,28.0819,2227999.4
2014-10-09 11:00:00,28.24,28.34,28.2,28.28,1622368.6,28.0719,28.1713,28.0322,28.1117,1622368.6
2014-10-09 11:30:00,28.28,28.32,28.03,28.07,2434555.6,28.1117,28.1514,27.8632,27.9029,2434555.6
2014-10-09 12:00:00,28.07,28.1,27.94,27.97,2420517.8,27.9029,27.9328,27.7737,27.8035,2420517.8
2014-10-09 12:30:00,27.96,28.09,27.93,28.05,1846973.4,27.7936,27.9228,27.7638,27.8831,1846973.4
2014-10-09 13:00:00,28.05,28.05,27.9,27.99,2079599.8,27.8831,27.8831,27.7339,27.8234,2079599.8
2014-10-09 13:30:00,27.98,28.12,27.96,27.99,1861011.2,27.8135,27.9526,27.7936,27.8234,1861011.2
2014-10-09 14:00:00,27.98,28.0,27.9,27.93,2001389.2,27.8135,27.8334,27.7339,27.7638,2001389.2
2014-10-09 14:30:00,27.92,28.01,27.89,27.92,1810876.2,27.7538,27.8433,27.724,27.7538,1810876.2
2014-10-09 15:00:00,27.91,28.01,27.88,27.99,1999383.8,27.7439,27.8433,27.7141,27.8234,1999383.8
2014-10-09 15:30:00,27.99,28.15,27.93,27.97,4923257.0,27.8234,27.9825,27.7638,27.8035,4923257.0
2014-10-10 09:30:00,27.81,28.18,27.78,28.09,4788895.2,27.6445,28.0123,27.6147,27.9228,4788895.2
2014-10-10 10:00:00,28.08,28.08,27.7,27.76,3818281.6,27.9129,27.9129,27.5351,27.5948,3818281.6
2014-10-10 10:30:00,27.76,27.92,27.7,27.75,3142461.8,27.5948,27.7538,27.5351,27.5848,3142461.8
2014-10-10 11:00:00,27.77,27.83,27.55,27.62,2980024.4,27.6047,27.6644,27.386,27.4556,2980024.4
2014-10-10 11:30:00,27.6,27.75,27.58,27.66,2013421.6,27.4357,27.5848,27.4159,27.4954,2013421.6
2014-10-10 12:00:00,27.66,27.8,27.66,27.74,912457.0,27.4954,27.6345,27.4954,27.5749,912457.0
2014-10-10 12:30:00,27.74,27.83,27.68,27.69,1347628.8,27.5749,27.6644,27.5153,27.5252,1347628.8
2014-10-10 13:00:00,27.69,27.72,27.54,27.55,2552874.2,27.5252,27.555,27.3761,27.386,2552874.2
2014-10-10 13:30:00,27.55,27.66,27.53,27.59,2306210.0,27.386,27.4954,27.3661,27.4258,2306210.0
2014-10-10 14:00:00,27.6,27.63,27.4,27.41,3537525.6,27.4357,27.4656,27.2369,27.2469,3537525.6
2014-10-10 14:30:00,27.43,27.43,27.22,27.31,4231394.0,27.2667,27.2667,27.058,27.1475,4231394.0
2014-10-10 15:00:00,27.32,27.39,27.22,27.27,3423217.8,27.1574,27.227,27.058,27.1077,3423217.8
2014-10-10 15:30:00,27.26,27.28,27.13,27.18,5861784.2,27.0978,27.1176,26.9685,27.0182,5861784.2
2014-10-13 09:30:00,27.18,27.4,27.0,27.03,5653222.6,27.0182,27.2369,26.8393,26.8691,5653222.6
2014-10-13 10:00:00,27.03,27.15,26.84,26.85,3770152.0,26.8691,26.9884,26.6803,26.6902,3770152.0
2014-10-13 10:30:00,26.84,26.9,26.69,26.89,3286850.6,26.6803,26.7399,26.5311,26.73,3286850.6
2014-10-13 11:00:00,26.9,27.02,26.84,26.97,2440571.8,26.7399,26.8592,26.6803,26.8095,2440571.8
2014-10-13 11:30:00,26.96,27.2,26.96,27.1,2518782.4,26.7995,27.0381,26.7995,26.9387,2518782.4
2014-10-13 12:00:00,27.09,27.2,27.01,27.16,1145083.4,26.9288,27.0381,26.8492,26.9984,1145083.4
2014-10-13 12:30:00,27.16,27.25,27.15,27.17,1287466.8,26.9984,27.0878,26.9884,27.0083,1287466.8
2014-10-13 13:00:00,27.18,27.22,27.03,27.18,1044813.4,27.0182,27.058,26.8691,27.0182,1044813.4
2014-10-13 13:30:00,27.17,27.23,27.0,27.07,1273429.0,27.0083,27.0679,26.8393,26.9089,1273429.0
2014-10-13 14:00:00,27.06,27.19,26.98,27.12,870343.6,26.8989,27.0282,26.8194,26.9586,870343.6
2014-10-13 14:30:00,27.12,27.13,26.97,26.99,794138.4,26.9586,26.9685,26.8095,26.8294,794138.4
2014-10-13 15:00:00,26.99,27.03,26.89,26.91,900424.6,26.8294,26.8691,26.73,26.7498,900424.6
2014-10-13 15:30:00,26.91,26.91,26.59,26.59,5950021.8,26.7498,26.7498,26.4317,26.4317,5950021.8
2014-10-14 09:30:00,26.87,26.96,26.64,26.8,5877827.4,26.7101,26.7995,26.4814,26.6405,5877827.4
2014-10-14 10:00:00,26.81,26.86,26.59,26.69,2697263.0,26.6504,26.7001,26.4317,26.5311,2697263.0
2014-10-14 10:30:00,26.68,26.98,26.62,26.92,2761435.8,26.5212,26.8194,26.4616,26.7598,2761435.8
2014-10-14 11:00:00,26.92,27.2,26.9,27.09,2376399.0,26.7598,27.0381,26.7399,26.9288,2376399.0
2014-10-14 11:30:00,27.09,27.29,26.99,27.16,2739376.4,26.9288,27.1276,26.8294,26.9984,2739376.4
2014-10-14 12:00:00,27.17,27.22,27.06,27.11,1830930.2,27.0083,27.058,26.8989,26.9486,1830930.2
2014-10-14 12:30:00,27.1,27.1,27.01,27.05,924489.4,26.9387,26.9387,26.8492,26.889,924489.4
2014-10-14 13:00:00,27.05,27.2,27.02,27.1,1135056.4,26.889,27.0381,26.8592,26.9387,1135056.4
2014-10-14 13:30:00,27.1,27.14,26.98,27.07,1108986.2,26.9387,26.9785,26.8194,26.9089,1108986.2
2014-10-14 14:00:00,27.07,27.12,26.89,26.91,1110991.6,26.9089,26.9586,26.73,26.7498,1110991.6
2014-10-14 14:30:00,26.91,27.06,26.87,26.93,1247358.8,26.7498,26.8989,26.7101,26.7697,1247358.8
2014-10-14 15:00:00,26.94,27.01,26.74,26.87,2143772.6,26.7797,26.8492,26.5809,26.7101,2143772.6
2014-10-14 15:30:00,26.86,26.99,26.76,26.82,2717317.0,26.7001,26.8294,26.6007,26.6604,2717317.0
2014-10-15 09:30:00,26.48,26.51,25.94,26.36,10039032.4,26.3224,26.3522,25.7856,26.2031,10039032.4
2014-10-15 10:00:00,26.34,26.55,26.2,26.2,4329658.6,26.1832,26.392,26.0441,26.0441,4329658.6
2014-10-15 10:30:00,26.23,26.35,26.1,26.32,3014116.2,26.0739,26.1932,25.9447,26.1634,3014116.2
2014-10-15 11:00:00,26.32,26.44,26.17,26.21,2502739.2,26.1634,26.2826,26.0142,26.054,2502739.2
2014-10-15 11:30:00,26.2,26.3,26.13,26.25,2093637.6,26.0441,26.1435,25.9745,26.0938,2093637.6
2014-10-15 12:00:00,26.23,26.24,26.1,26.19,1885076.0,26.0739,26.0838,25.9447,26.0341,1885076.0
2014-10-15 12:30:00,26.17,26.23,26.04,26.12,2213961.6,26.0142,26.0739,25.885,25.9645,2213961.6
2014-10-15 13:00:00,26.12,26.2,25.89,25.89,3391131.4,25.9645,26.0441,25.7359,25.7359,3391131.4
2014-10-15 13:30:00,25.91,26.13,25.85,26.0,4413885.4,25.7558,25.9745,25.6961,25.8453,4413885.4
2014-10-15 14:00:00,25.99,26.18,25.9,26.07,3565601.2,25.8353,26.0242,25.7458,25.9148,3565601.2
2014-10-15 14:30:00,26.08,26.29,26.03,26.2,3503433.8,25.9248,26.1335,25.8751,26.0441,3503433.8
2014-10-15 15:00:00,26.21,26.42,26.13,26.42,3046202.6,26.054,26.2628,25.9745,26.2628,3046202.6
2014-10-15 15:30:00,26.39,26.57,26.33,26.43,6152567.2,26.2329,26.4119,26.1733,26.2727,6152567.2
2014-10-16 09:30:00,25.85,26.18,25.68,26.08,4540225.6,25.6961,26.0242,25.5272,25.9248,4540225.6
2014-10-16 10:00:00,26.06,26.13,25.81,26.05,3856384.2,25.9049,25.9745,25.6564,25.895,3856384.2
2014-10-16 10:30:00,26.09,26.23,26.06,26.11,2737371.0,25.9347,26.0739,25.9049,25.9546,2737371.0
2014-10-16 11:00:00,26.12,26.16,25.96,26.13,2350328.8,25.9645,26.0043,25.8055,25.9745,2350328.8
2014-10-16 11:30:00,26.13,26.2,25.91,25.96,2546858.0,25.9745,26.0441,25.7558,25.8055,2546858.0
2014-10-16 12:00:00,25.95,26.1,25.89,26.03,2290166.8,25.7956,25.9447,25.7359,25.8751,2290166.8
2014-10-16 12:30:00,26.05,26.11,25.93,26.1,1488006.8,25.895,25.9546,25.7757,25.9447,1488006.8
2014-10-16 13:00:00,26.11,26.35,26.1,26.25,2721327.8,25.9546,26.1932,25.9447,26.0938,2721327.8
2014-10-16 13:30:00,26.26,26.4,26.14,26.14,1794833.0,26.1037,26.2429,25.9844,25.9844,1794833.0
2014-10-16 14:00:00,26.15,26.21,26.02,26.19,2492712.2,25.9944,26.054,25.8651,26.0341,2492712.2
2014-10-16 14:30:00,26.2,26.26,26.03,26.09,1546163.4,26.0441,26.1037,25.8751,25.9347,1546163.4
2014-10-16 15:00:00,26.08,26.28,26.05,26.27,2753414.2,25.9248,26.1236,25.895,26.1136,2753414.2
2014-10-16 15:30:00,26.27,26.28,26.09,26.15,7155267.2,26.1136,26.1236,25.9347,25.9944,7155267.2
2014-10-17 09:30:00,26.31,26.48,25.77,26.0,20974478.6,26.1534,26.3224,25.6166,25.8453,20974478.6
2014-10-17 10:00:00,26.0,26.18,25.96,26.05,7901276.0,25.8453,26.0242,25.8055,25.895,7901276.0
2014-10-17 10:30:00,26.03,26.04,25.82,25.84,4470036.6,25.8751,25.885,25.6663,25.6862,4470036.6
2014-10-17 11:00:00,25.83,25.89,25.8,25.86,3567606.6,25.6763,25.7359,25.6464,25.7061,3567606.6
2014-10-17 11:30:00,25.86,25.96,25.82,25.84,3148478.0,25.7061,25.8055,25.6663,25.6862,3148478.0
2014-10-17 12:00:00,25.83,25.93,25.83,25.88,3062245.8,25.6763,25.7757,25.6763,25.726,3062245.8
2014-10-17 12:30:00,25.88,25.93,25.81,25.81,2994062.2,25.726,25.7757,25.6564,25.6564,2994062.2
2014-10-17 13:00:00,25.81,25.83,25.66,25.67,4030854.0,25.6564,25.6763,25.5073,25.5172,4030854.0
2014-10-17 13:30:00,25.67,25.75,25.61,25.64,3028154.0,25.5172,25.5967,25.4576,25.4874,3028154.0
2014-10-17 14:00:00,25.64,25.64,25.36,25.38,6278907.4,25.4874,25.4874,25.2091,25.2289,6278907.4
2014-10-17 14:30:00,25.39,25.6,25.36,25.51,4227383.2,25.2389,25.4476,25.2091,25.3582,4227383.2
2014-10-17 15:00:00,25.51,25.54,25.41,25.52,3860395.0,25.3582,25.388,25.2588,25.3681,3860395.0
2014-10-17 15:30:00,25.53,25.57,25.47,25.49,7263558.8,25.3781,25.4178,25.3184,25.3383,7263558.8
2014-10-20 09:30:00,25.4,25.53,25.34,25.44,7225456.2,25.2488,25.3781,25.1892,25.2886,7225456.2
2014-10-20 10:00:00,25.43,25.91,25.43,25.84,7014889.2,25.2786,25.7558,25.2786,25.6862,7014889.2
2014-10-20 10:30:00,25.83,25.86,25.67,25.69,2915851.6,25.6763,25.7061,25.5172,25.5371,2915851.6
2014-10-20 11:00:00,25.7,25.7,25.56,25.64,2605014.6,25.547,25.547,25.4079,25.4874,2605014.6
2014-10-20 11:30:00,25.65,25.7,25.56,25.68,1407790.8,25.4973,25.547,25.4079,25.5272,1407790.8
2014-10-20 12:00:00,25.67,25.75,25.67,25.73,1369688.2,25.5172,25.5967,25.5172,25.5769,1369688.2
2014-10-20 12:30:00,25.73,25.79,25.68,25.72,976629.8,25.5769,25.6365,25.5272,25.5669,976629.8
2014-10-20 13:00:00,25.73,25.79,25.69,25.77,1291477.6,25.5769,25.6365,25.5371,25.6166,1291477.6
2014-10-20 13:30:00,25.77,25.77,25.72,25.75,868338.2,25.6166,25.6166,25.5669,25.5967,868338.2
2014-10-20 14:00:00,25.75,25.85,25.75,25.82,1524104.0,25.5967,25.6961,25.5967,25.6663,1524104.0
2014-10-20 14:30:00,25.83,25.88,25.82,25.86,1608330.8,25.6763,25.726,25.6663,25.7061,1608330.8
2014-10-20 15:00:00,25.87,25.93,25.85,25.86,2031470.2,25.716,25.7757,25.6961,25.7061,2031470.2
2014-10-20 15:30:00,25.87,26.02,25.86,25.97,4393831.4,25.716,25.8651,25.7061,25.8154,4393831.4
2014-10-21 09:30:00,26.19,26.26,25.94,25.95,4971386.6,26.0341,26.1037,25.7856,25.7956,4971386.6
2014-10-21 10:00:00,25.96,26.03,25.89,25.98,3375088.2,25.8055,25.8751,25.7359,25.8254,3375088.2
2014-10-21 10:30:00,25.99,26.08,25.97,25.99,1628384.8,25.8353,25.9248,25.8154,25.8353,1628384.8
2014-10-21 11:00:00,25.98,26.06,25.96,26.06,1632395.6,25.8254,25.9049,25.8055,25.9049,1632395.6
2014-10-21 11:30:00,26.05,26.15,26.01,26.03,1542152.6,25.895,25.9944,25.8552,25.8751,1542152.6
2014-10-21 12:00:00,26.03,26.07,26.01,26.04,1191207.6,25.8751,25.9148,25.8552,25.885,1191207.6
2014-10-21 12:30:00,26.05,26.07,25.99,26.05,1289472.2,25.895,25.9148,25.8353,25.895,1289472.2
2014-10-21 13:00:00,26.04,26.06,25.99,26.01,1628384.8,25.885,25.9049,25.8353,25.8552,1628384.8
2014-10-21 13:30:00,26.01,26.13,26.01,26.06,1766757.4,25.8552,25.9745,25.8552,25.9049,1766757.4
2014-10-21 14:00:00,26.07,26.17,26.04,26.14,1696568.4,25.9148,26.0142,25.885,25.9844,1696568.4
2014-10-21 14:30:00,26.15,26.2,26.11,26.14,2284150.6,25.9944,26.0441,25.9546,25.9844,2284150.6
2014-10-21 15:00:00,26.15,26.2,26.14,26.19,2304204.6,25.9944,26.0441,25.9844,26.0341,2304204.6
2014-10-21 15:30:00,26.19,26.27,26.16,26.26,5807638.4,26.0341,26.1136,26.0043,26.1037,5807638.4
2014-10-22 09:30:00,26.41,26.92,26.37,26.85,7506212.2,26.2528,26.7598,26.2131,26.6902,7506212.2
2014-10-22 10:00:00,26.84,26.85,26.66,26.68,4325647.8,26.6803,26.6902,26.5013,26.5212,4325647.8
2014-10-22 10:30:00,26.69,26.79,26.65,26.74,2498728.4,26.5311,26.6306,26.4914,26.5809,2498728.4
2014-10-22 11:00:00,26.74,26.77,26.69,26.75,1445893.4,26.5809,26.6107,26.5311,26.5908,1445893.4
2014-10-22 11:30:00,26.75,26.81,26.68,26.71,2308215.4,26.5908,26.6504,26.5212,26.551,2308215.4
2014-10-22 12:00:00,26.72,26.76,26.7,26.74,2125724.0,26.561,26.6007,26.5411,26.5809,2125724.0
2014-10-22 12:30:00,26.73,26.77,26.66,26.75,2063556.6,26.5709,26.6107,26.5013,26.5908,2063556.6
2014-10-22 13:00:00,26.75,26.8,26.72,26.79,1696568.4,26.5908,26.6405,26.561,26.6306,1696568.4
2014-10-22 13:30:00,26.77,26.83,26.68,26.68,2306210.0,26.6107,26.6703,26.5212,26.5212,2306210.0
2014-10-22 14:00:00,26.68,26.75,26.68,26.7,2871732.8,26.5212,26.5908,26.5212,26.5411,2871732.8
2014-10-22 14:30:00,26.7,26.76,26.67,26.75,2669187.4,26.5411,26.6007,26.5113,26.5908,2669187.4
2014-10-22 15:00:00,26.76,26.78,26.71,26.73,1953259.6,26.6007,26.6206,26.551,26.5709,1953259.6
2014-10-22 15:30:00,26.72,26.72,26.53,26.56,4556268.8,26.561,26.561,26.3721,26.4019,4556268.8
2014-10-23 09:30:00,26.88,26.94,26.72,26.92,4449982.6,26.72,26.7797,26.561,26.7598,4449982.6
2014-10-23 10:00:00,26.94,27.09,26.93,27.01,3429234.0,26.7797,26.9288,26.7697,26.8492,3429234.0
2014-10-23 10:30:00,27.02,27.16,27.02,27.13,2075589.0,26.8592,26.9984,26.8592,26.9685,2075589.0
2014-10-23 11:00:00,27.14,27.15,27.11,27.13,1241342.6,26.9785,26.9884,26.9486,26.9685,1241342.6
2014-10-23 11:30:00,27.13,27.16,27.09,27.15,1592287.6,26.9685,26.9984,26.9288,26.9884,1592287.6
2014-10-23 12:00:00,27.14,27.21,27.14,27.2,1139067.2,26.9785,27.0481,26.9785,27.0381,1139067.2
2014-10-23 12:30:00,27.2,27.2,27.16,27.18,1694563.0,27.0381,27.0381,26.9984,27.0182,1694563.0
2014-10-23 13:00:00,27.18,27.21,27.16,27.2,1297493.8,27.0182,27.0481,26.9984,27.0381,1297493.8
2014-10-23 13:30:00,27.2,27.22,27.18,27.2,914462.4,27.0381,27.058,27.0182,27.0381,914462.4
2014-10-23 14:00:00,27.2,27.29,27.2,27.27,1905130.0,27.0381,27.1276,27.0381,27.1077,1905130.0
2014-10-23 14:30:00,27.27,27.28,27.18,27.22,2374393.6,27.1077,27.1176,27.0182,27.058,2374393.6
2014-10-23 15:00:00,27.22,27.23,27.08,27.09,4371772.0,27.058,27.0679,26.9188,26.9288,4371772.0
2014-10-23 15:30:00,27.09,27.2,27.09,27.12,4375782.8,26.9288,27.0381,26.9288,26.9586,4375782.8
2014-10-24 09:30:00,27.14,27.17,26.83,26.86,5887854.4,26.9785,27.0083,26.6703,26.7001,5887854.4
2014-10-24 10:00:00,26.86,26.91,26.77,26.83,3116391.6,26.7001,26.7498,26.6107,26.6703,3116391.6
2014-10-24 10:30:00,26.83,26.89,26.82,26.86,1550174.2,26.6703,26.73,26.6604,26.7001,1550174.2
2014-10-24 11:00:00,26.86,26.89,26.84,26.84,1397763.8,26.7001,26.73,26.6803,26.6803,1397763.8
2014-10-24 11:30:00,26.85,26.9,26.83,26.89,1287466.8,26.6902,26.7399,26.6703,26.73,1287466.8
2014-10-24 12:00:00,26.89,26.89,26.79,26.8,1293483.0,26.73,26.73,26.6306,26.6405,1293483.0
2014-10-24 12:30:00,26.8,26.81,26.74,26.75,1066872.8,26.6405,26.6504,26.5809,26.5908,1066872.8
2014-10-24 13:00:00,26.75,26.76,26.72,26.73,1556190.4,26.5908,26.6007,26.561,26.5709,1556190.4
2014-10-24 13:30:00,26.73,26.88,26.73,26.85,1461936.6,26.5709,26.72,26.5709,26.6902,1461936.6
2014-10-24 14:00:00,26.85,26.87,26.82,26.85,1209256.2,26.6902,26.7101,26.6604,26.6902,1209256.2
2014-10-24 14:30:00,26.85,26.87,26.83,26.84,1309526.2,26.6902,26.7101,26.6703,26.6803,1309526.2
2014-10-24 15:00:00,26.84,26.88,26.83,26.85,1720633.2,26.6803,26.72,26.6703,26.6902,1720633.2
2014-10-24 15:30:00,26.85,26.96,26.84,26.92,3852373.4,26.6902,26.7995,26.6803,26.7598,3852373.4
2014-10-27 09:30:00,26.78,27.11,26.78,26.93,2805554.6,26.6206,26.9486,26.6206,26.7697,2805554.6
2014-10-27 10:00:00,26.93,27.08,26.86,27.01,1159121.2,26.7697,26.9188,26.7001,26.8492,1159121.2
2014-10-27 10:30:00,27.02,27.1,26.98,27.02,1149094.2,26.8592,26.9387,26.8194,26.8592,1149094.2
2014-10-27 11:00:00,27.01,27.15,27.0,27.06,1431855.6,26.8492,26.9884,26.8393,26.8989,1431855.6
2014-10-27 11:30:00,27.05,27.07,26.98,26.98,1133051.0,26.889,26.9089,26.8194,26.8194,1133051.0
2014-10-27 12:00:00,27.0,27.01,26.97,26.98,697879.2,26.8393,26.8492,26.8095,26.8194,697879.2
2014-10-27 12:30:00,26.99,27.05,26.97,27.01,830235.6,26.8294,26.889,26.8095,26.8492,830235.6
2014-10-27 13:00:00,27.02,27.07,26.96,26.97,659776.6,26.8592,26.9089,26.7995,26.8095,659776.6
2014-10-27 13:30:00,26.98,26.99,26.92,26.94,711917.0,26.8194,26.8294,26.7598,26.7797,711917.0
2014-10-27 14:00:00,26.94,26.97,26.89,26.92,930505.6,26.7797,26.8095,26.73,26.7598,930505.6
2014-10-27 14:30:00,26.91,26.94,26.89,26.92,691863.0,26.7498,26.7797,26.73,26.7598,691863.0
2014-10-27 15:00:00,26.94,26.98,26.92,26.96,651755.0,26.7797,26.8194,26.7598,26.7995,651755.0
2014-10-27 15:30:00,26.96,27.03,26.94,26.96,1660471.2,26.7995,26.8691,26.7797,26.7995,1660471.2
2014-10-28 09:30:00,27.08,27.18,27.01,27.17,2047513.4,26.9188,27.0182,26.8492,27.0083,2047513.4
2014-10-28 10:00:00,27.17,27.2,27.1,27.17,1241342.6,27.0083,27.0381,26.9387,27.0083,1241342.6
2014-10-28 10:30:00,27.17,27.23,27.14,27.2,1086926.8,27.0083,27.0679,26.9785,27.0381,1086926.8
2014-10-28 11:00:00,27.21,27.25,27.2,27.21,810181.6,27.0481,27.0878,27.0381,27.0481,810181.6
2014-10-28 11:30:00,27.21,27.22,27.14,27.14,557501.2,27.0481,27.058,26.9785,26.9785,557501.2
2014-10-28 12:00:00,27.14,27.17,27.14,27.15,427150.2,26.9785,27.0083,26.9785,26.9884,427150.2
2014-10-28 12:30:00,27.15,27.15,27.08,27.14,475279.8,26.9884,26.9884,26.9188,26.9785,475279.8
2014-10-28 13:00:00,27.13,27.16,27.12,27.15,559506.6,26.9685,26.9984,26.9586,26.9884,559506.6
2014-10-28 13:30:00,27.15,27.26,27.15,27.26,685846.8,26.9884,27.0978,26.9884,27.0978,685846.8
2014-10-28 14:00:00,27.25,27.3,27.24,27.29,804165.4,27.0878,27.1375,27.0779,27.1276,804165.4
2014-10-28 14:30:00,27.28,27.33,27.27,27.29,890397.6,27.1176,27.1673,27.1077,27.1276,890397.6
2014-10-28 15:00:00,27.28,27.38,27.28,27.33,1947243.4,27.1176,27.217,27.1176,27.1673,1947243.4
2014-10-28 15:30:00,27.33,27.38,27.28,27.38,3340996.4,27.1673,27.217,27.1176,27.217,3340996.4
2014-10-29 09:30:00,27.43,27.63,27.42,27.53,4101043.0,27.2667,27.4656,27.2568,27.3661,4101043.0
2014-10-29 10:00:00,27.53,27.54,27.46,27.49,2324258.6,27.3661,27.3761,27.2966,27.3264,2324258.6
2014-10-29 10:30:00,27.5,27.53,27.47,27.48,1323564.0,27.3363,27.3661,27.3065,27.3164,1323564.0
2014-10-29 11:00:00,27.48,27.53,27.43,27.52,1325569.4,27.3164,27.3661,27.2667,27.3562,1325569.4
2014-10-29 11:30:00,27.51,27.52,27.45,27.47,892403.0,27.3463,27.3562,27.2866,27.3065,892403.0
2014-10-29 12:00:00,27.46,27.46,27.33,27.34,1676514.4,27.2966,27.2966,27.1673,27.1773,1676514.4
2014-10-29 12:30:00,27.34,27.45,27.34,27.43,974624.4,27.1773,27.2866,27.1773,27.2667,974624.4
2014-10-29 13:00:00,27.43,27.44,27.41,27.43,362977.4,27.2667,27.2767,27.2469,27.2667,362977.4
2014-10-29 13:30:00,27.43,27.46,27.37,27.45,411107.0,27.2667,27.2966,27.2071,27.2866,411107.0
2014-10-29 14:00:00,27.44,27.47,27.28,27.47,3671887.4,27.2767,27.3065,27.1176,27.3065,3671887.4
2014-10-29 14:30:00,27.46,27.51,27.3,27.39,1792827.6,27.2966,27.3463,27.1375,27.227,1792827.6
2014-10-29 15:00:00,27.38,27.4,27.28,27.34,1309526.2,27.217,27.2369,27.1176,27.1773,1309526.2
2014-10-29 15:30:00,27.35,27.46,27.35,27.39,2663171.2,27.1872,27.2966,27.1872,27.227,2663171.2
2014-10-30 09:30:00,27.36,27.37,27.16,27.18,1985346.0,27.1972,27.2071,26.9984,27.0182,1985346.0
2014-10-30 10:00:00,27.18,27.19,27.1,27.17,2232010.2,27.0182,27.0282,26.9387,27.0083,2232010.2
2014-10-30 10:30:00,27.18,27.32,27.17,27.32,1776784.4,27.0182,27.1574,27.0083,27.1574,1776784.4
2014-10-30 11:00:00,27.33,27.38,27.3,27.33,1590282.2,27.1673,27.217,27.1375,27.1673,1590282.2
2014-10-30 11:30:00,27.33,27.41,27.31,27.39,840262.6,27.1673,27.2469,27.1475,27.227,840262.6
2014-10-30 12:00:00,27.41,27.44,27.38,27.39,794138.4,27.2469,27.2767,27.217,27.227,794138.4
2014-10-30 12:30:00,27.39,27.41,27.34,27.37,764057.4,27.227,27.2469,27.1773,27.2071,764057.4
2014-10-30 13:00:00,27.37,27.51,27.34,27.5,1177169.8,27.2071,27.3463,27.1773,27.3363,1177169.8
2014-10-30 13:30:00,27.49,27.56,27.46,27.56,1054840.4,27.3264,27.396,27.2966,27.396,1054840.4
2014-10-30 14:00:00,27.55,27.57,27.44,27.44,1377709.8,27.386,27.4059,27.2767,27.2767,1377709.8
2014-10-30 14:30:00,27.44,27.49,27.3,27.34,1463942.0,27.2767,27.3264,27.1375,27.1773,1463942.0
2014-10-30 15:00:00,27.34,27.37,27.29,27.3,1135056.4,27.1773,27.2071,27.1276,27.1375,1135056.4
2014-10-30 15:30:00,27.33,27.46,27.32,27.44,2031470.2,27.1673,27.2966,27.1574,27.2767,2031470.2
2014-10-31 09:30:00,27.9,27.9,27.69,27.72,6389204.4,27.7339,27.7339,27.5252,27.555,6389204.4
2014-10-31 10:00:00,27.72,27.77,27.66,27.74,2077594.4,27.555,27.6047,27.4954,27.5749,2077594.4
2014-10-31 10:30:00,27.75,27.76,27.71,27.73,1504050.0,27.5848,27.5948,27.5451,27.565,1504050.0
2014-10-31 11:00:00,27.73,27.8,27.72,27.79,2013421.6,27.565,27.6345,27.555,27.6246,2013421.6
2014-10-31 11:30:00,27.79,27.81,27.73,27.74,1261396.6,27.6246,27.6445,27.565,27.5749,1261396.6
2014-10-31 12:00:00,27.74,27.75,27.71,27.73,727960.2,27.5749,27.5848,27.5451,27.565,727960.2
2014-10-31 12:30:00,27.73,27.83,27.73,27.83,1574239.0,27.565,27.6644,27.565,27.6644,1574239.0
2014-10-31 13:00:00,27.83,27.83,27.8,27.8,595603.8,27.6644,27.6644,27.6345,27.6345,595603.8
2014-10-31 13:30:00,27.8,27.81,27.75,27.76,902430.0,27.6345,27.6445,27.5848,27.5948,902430.0
2014-10-31 14:00:00,27.76,27.79,27.74,27.77,681836.0,27.5948,27.6246,27.5749,27.6047,681836.0
2014-10-31 14:30:00,27.77,27.79,27.76,27.78,671809.0,27.6047,27.6246,27.5948,27.6147,671809.0
2014-10-31 15:00:00,27.78,27.83,27.75,27.81,1548168.8,27.6147,27.6644,27.5848,27.6445,1548168.8
2014-10-31 15:30:00,27.81,27.89,27.81,27.87,4580333.6,27.6445,27.724,27.6445,27.7041,4580333.6
2014-11-03 09:30:00,27.63,27.82,27.62,27.77,4135134.8,27.4656,27.6544,27.4556,27.6047,4135134.8
2014-11-03 10:00:00,27.77,27.8,27.59,27.63,2779484.4,27.6047,27.6345,27.4258,27.4656,2779484.4
2014-11-03 10:30:00,27.62,27.75,27.62,27.74,1269418.2,27.4556,27.5848,27.4556,27.5749,1269418.2
2014-11-03 11:00:00,27.74,27.78,27.71,27.71,1209256.2,27.5749,27.6147,27.5451,27.5451,1209256.2
2014-11-03 11:30:00,27.72,27.74,27.68,27.69,717933.2,27.555,27.5749,27.5153,27.5252,717933.2
2014-11-03 12:00:00,27.69,27.71,27.66,27.67,675819.8,27.5252,27.5451,27.4954,27.5053,675819.8
2014-11-03 12:30:00,27.68,27.72,27.66,27.69,633706.4,27.5153,27.555,27.4954,27.5252,633706.4
2014-11-03 13:00:00,27.69,27.69,27.63,27.66,836251.8,27.5252,27.5252,27.4656,27.4954,836251.8
2014-11-03 13:30:00,27.66,27.71,27.66,27.69,629695.6,27.4954,27.5451,27.4954,27.5252,629695.6
2014-11-03 14:00:00,27.69,27.71,27.68,27.69,653760.4,27.5252,27.5451,27.5153,27.5252,653760.4
2014-11-03 14:30:00,27.68,27.68,27.63,27.65,800154.6,27.5153,27.5153,27.4656,27.4854,800154.6
2014-11-03 15:00:00,27.64,27.66,27.59,27.59,1030775.6,27.4755,27.4954,27.4258,27.4258,1030775.6
2014-11-03 15:30:00,27.6,27.7,27.59,27.69,2083610.6,27.4357,27.5351,27.4258,27.5252,2083610.6
2014-11-04 09:30:00,27.55,27.7,27.49,27.62,1981335.2,27.386,27.5351,27.3264,27.4556,1981335.2
2014-11-04 10:00:00,27.62,27.69,27.6,27.63,1233321.0,27.4556,27.5252,27.4357,27.4656,1233321.0
2014-11-04 10:30:00,27.63,27.63,27.49,27.5,1229310.2,27.4656,27.4656,27.3264,27.3363,1229310.2
2014-11-04 11:00:00,27.5,27.52,27.39,27.51,2268107.4,27.3363,27.3562,27.227,27.3463,2268107.4
2014-11-04 11:30:00,27.51,27.52,27.46,27.5,499344.6,27.3463,27.3562,27.2966,27.3363,499344.6
2014-11-04 12:00:00,27.5,27.56,27.48,27.5,639722.6,27.3363,27.396,27.3164,27.3363,639722.6
2014-11-04 12:30:00,27.5,27.52,27.48,27.52,790127.6,27.3363,27.3562,27.3164,27.3562,790127.6
2014-11-04 13:00:00,27.52,27.55,27.5,27.55,547474.2,27.3562,27.386,27.3363,27.386,547474.2
2014-11-04 13:30:00,27.54,27.57,27.48,27.54,1036791.8,27.3761,27.4059,27.3164,27.3761,1036791.8
2014-11-04 14:00:00,27.55,27.59,27.53,27.53,760046.6,27.386,27.4258,27.3661,27.3661,760046.6
2014-11-04 14:30:00,27.53,27.59,27.52,27.59,739992.6,27.3661,27.4258,27.3562,27.4258,739992.6
2014-11-04 15:00:00,27.59,27.65,27.58,27.63,1219283.2,27.4258,27.4854,27.4159,27.4656,1219283.2
2014-11-04 15:30:00,27.62,27.65,27.6,27.62,2456615.0,27.4556,27.4854,27.4357,27.4556,2456615.0
2014-11-05 09:30:00,27.76,27.77,27.47,27.49,3699963.0,27.5948,27.6047,27.3065,27.3264,3699963.0
2014-11-05 10:00:00,27.49,27.49,27.33,27.34,3417201.6,27.3264,27.3264,27.1673,27.1773,3417201.6
2014-11-05 10:30:00,27.33,27.34,27.23,27.31,3278829.0,27.1673,27.1773,27.0679,27.1475,3278829.0
2014-11-05 11:00:00,27.31,27.37,27.3,27.34,1975319.0,27.1475,27.2071,27.1375,27.1773,1975319.0
2014-11-05 11:30:00,27.33,27.36,27.28,27.35,1159121.2,27.1673,27.1972,27.1176,27.1872,1159121.2
2014-11-05 12:00:00,27.35,27.37,27.29,27.29,914462.4,27.1872,27.2071,27.1276,27.1276,914462.4
2014-11-05 12:30:00,27.29,27.32,27.28,27.3,629695.6,27.1276,27.1574,27.1176,27.1375,629695.6
2014-11-05 13:00:00,27.3,27.32,27.24,27.24,1317547.8,27.1375,27.1574,27.0779,27.0779,1317547.8
2014-11-05 13:30:00,27.24,27.25,27.13,27.19,2145778.0,27.0779,27.0878,26.9685,27.0282,2145778.0
2014-11-05 14:00:00,27.18,27.26,27.17,27.25,1008716.2,27.0182,27.0978,27.0083,27.0878,1008716.2
2014-11-05 14:30:00,27.25,27.26,27.19,27.24,1309526.2,27.0878,27.0978,27.0282,27.0779,1309526.2
2014-11-05 15:00:00,27.24,27.26,27.18,27.18,1634401.0,27.0779,27.0978,27.0182,27.0182,1634401.0
2014-11-05 15:30:00,27.17,27.24,27.16,27.22,4127113.2,27.0083,27.0779,26.9984,27.058,4127113.2
2014-11-06 09:30:00,27.2,27.27,27.04,27.12,2663171.2,27.0381,27.1077,26.8791,26.9586,2663171.2
2014-11-06 10:00:00,27.13,27.15,27.02,27.06,1977324.4,26.9685,26.9884,26.8592,26.8989,1977324.4
2014-11-06 10:30:00,27.05,27.11,27.03,27.09,1042808.0,26.889,26.9486,26.8691,26.9288,1042808.0
2014-11-06 11:00:00,27.09,27.15,27.08,27.13,1528114.8,26.9288,26.9884,26.9188,26.9685,1528114.8
2014-11-06 11:30:00,27.13,27.14,27.07,27.09,854300.4,26.9685,26.9785,26.9089,26.9288,854300.4
2014-11-06 12:00:00,27.09,27.13,27.06,27.13,772079.0,26.9288,26.9685,26.8989,26.9685,772079.0
2014-11-06 12:30:00,27.13,27.13,27.08,27.09,780100.6,26.9685,26.9685,26.9188,26.9288,780100.6
2014-11-06 13:00:00,27.09,27.1,27.07,27.07,489317.6,26.9288,26.9387,26.9089,26.9089,489317.6
2014-11-06 13:30:00,27.07,27.07,27.04,27.07,553490.4,26.9089,26.9089,26.8791,26.9089,553490.4
2014-11-06 14:00:00,27.07,27.08,27.05,27.08,581566.0,26.9089,26.9188,26.889,26.9188,581566.0
2014-11-06 14:30:00,27.08,27.08,27.03,27.07,790127.6,26.9188,26.9188,26.8691,26.9089,790127.6
2014-11-06 15:00:00,27.07,27.07,27.02,27.03,1572233.6,26.9089,26.9089,26.8592,26.8691,1572233.6
2014-11-06 15:30:00,27.03,27.04,26.98,27.02,4241421.0,26.8691,26.8791,26.8194,26.8592,4241421.0
2014-11-07 09:30:00,27.23,27.24,26.91,26.95,4117086.2,27.0679,27.0779,26.7498,26.7896,4117086.2
2014-11-07 10:00:00,26.94,27.0,26.91,26.92,1780795.2,26.7797,26.8393,26.7498,26.7598,1780795.2
2014-11-07 10:30:00,26.93,26.93,26.89,26.9,2639106.4,26.7697,26.7697,26.73,26.7399,2639106.4
2014-11-07 11:00:00,26.9,26.94,26.86,26.93,1728654.8,26.7399,26.7797,26.7001,26.7697,1728654.8
2014-11-07 11:30:00,26.93,26.96,26.91,26.96,1183186.0,26.7697,26.7995,26.7498,26.7995,1183186.0
2014-11-07 12:00:00,26.96,27.01,26.93,27.0,1042808.0,26.7995,26.8492,26.7697,26.8393,1042808.0
2014-11-07 12:30:00,27.0,27.0,26.98,27.0,792133.0,26.8393,26.8393,26.8194,26.8393,792133.0
2014-11-07 13:00:00,27.0,27.02,26.99,27.0,431161.0,26.8393,26.8592,26.8294,26.8393,431161.0
2014-11-07 13:30:00,27.01,27.05,27.01,27.03,1092943.0,26.8492,26.889,26.8492,26.8691,1092943.0
2014-11-07 14:00:00,27.03,27.04,26.92,26.94,1117007.8,26.8691,26.8791,26.7598,26.7797,1117007.8
2014-11-07 14:30:00,26.94,26.94,26.89,26.9,1317547.8,26.7797,26.7797,26.73,26.7399,1317547.8
2014-11-07 15:00:00,26.9,26.93,26.87,26.87,1233321.0,26.7399,26.7697,26.7101,26.7101,1233321.0
2014-11-07 15:30:00,26.88,27.0,26.87,26.98,2765446.6,26.72,26.8393,26.7101,26.8194,2765446.6
2014-11-10 09:30:00,27.0,27.1,26.98,27.08,1840957.2,26.8393,26.9387,26.8194,26.9188,1840957.2
2014-11-10 10:00:00,27.07,27.14,27.02,27.03,1295488.4,26.9089,26.9785,26.8592,26.8691,1295488.4
2014-11-10 10:30:00,27.04,27.2,27.03,27.19,1261396.6,26.8791,27.0381,26.8691,27.0282,1261396.6
2014-11-10 11:00:00,27.19,27.28,27.17,27.28,1201234.6,27.0282,27.1176,27.0083,27.1176,1201234.6
2014-11-10 11:30:00,27.28,27.3,27.23,27.23,1265407.4,27.1176,27.1375,27.0679,27.0679,1265407.4
2014-11-10 12:00:00,27.24,27.28,27.22,27.24,758041.2,27.0779,27.1176,27.058,27.0779,758041.2
2014-11-10 12:30:00,27.24,27.31,27.23,27.31,814192.4,27.0779,27.1475,27.0679,27.1475,814192.4
2014-11-10 13:00:00,27.31,27.34,27.3,27.33,739992.6,27.1475,27.1773,27.1375,27.1673,739992.6
2014-11-10 13:30:00,27.33,27.37,27.31,27.31,1032781.0,27.1673,27.2071,27.1475,27.1475,1032781.0
2014-11-10 14:00:00,27.31,27.37,27.29,27.37,581566.0,27.1475,27.2071,27.1276,27.2071,581566.0
2014-11-10 14:30:00,27.37,27.41,27.32,27.32,960586.6,27.2071,27.2469,27.1574,27.1574,960586.6
2014-11-10 15:00:00,27.33,27.35,27.3,27.32,717933.2,27.1673,27.1872,27.1375,27.1574,717933.2
2014-11-10 15:30:00,27.32,27.32,27.25,27.29,1740687.2,27.1574,27.1574,27.0878,27.1276,1740687.2
2014-11-11 09:30:00,27.35,27.39,27.24,27.26,1694563.0,27.1872,27.227,27.0779,27.0978,1694563.0
2014-11-11 10:00:00,27.27,27.42,27.26,27.41,1096953.8,27.1077,27.2568,27.0978,27.2469,1096953.8
2014-11-11 10:30:00,27.41,27.48,27.41,27.47,1279445.2,27.2469,27.3164,27.2469,27.3065,1279445.2
2014-11-11 11:00:00,27.47,27.52,27.44,27.45,1339607.2,27.3065,27.3562,27.2767,27.2866,1339607.2
2014-11-11 11:30:00,27.45,27.46,27.38,27.38,972619.0,27.2866,27.2966,27.217,27.217,972619.0
2014-11-11 12:00:00,27.39,27.42,27.37,27.4,587582.2,27.227,27.2568,27.2071,27.2369,587582.2
2014-11-11 12:30:00,27.4,27.42,27.36,27.36,457231.2,27.2369,27.2568,27.1972,27.1972,457231.2
2014-11-11 13:00:00,27.36,27.36,27.3,27.31,974624.4,27.1972,27.1972,27.1375,27.1475,974624.4
2014-11-11 13:30:00,27.31,27.38,27.29,27.36,637717.2,27.1475,27.217,27.1276,27.1972,637717.2
2014-11-11 14:00:00,27.35,27.38,27.33,27.35,505360.8,27.1872,27.217,27.1673,27.1872,505360.8
2014-11-11 14:30:00,27.36,27.38,27.34,27.38,609641.6,27.1972,27.217,27.1773,27.217,609641.6
2014-11-11 15:00:00,27.37,27.38,27.34,27.34,741998.0,27.2071,27.217,27.1773,27.1773,741998.0
2014-11-11 15:30:00,27.34,27.44,27.33,27.44,1798843.8,27.1773,27.2767,27.1673,27.2767,1798843.8
2014-11-12 09:30:00,27.43,27.45,27.21,27.3,2089626.8,27.2667,27.2866,27.0481,27.1375,2089626.8
2014-11-12 10:00:00,27.31,27.42,27.31,27.35,1185191.4,27.1475,27.2568,27.1475,27.1872,1185191.4
2014-11-12 10:30:00,27.35,27.35,27.2,27.2,707906.2,27.1872,27.1872,27.0381,27.0381,707906.2
2014-11-12 11:00:00,27.22,27.28,27.19,27.26,1199229.2,27.058,27.1176,27.0282,27.0978,1199229.2
2014-11-12 11:30:00,27.27,27.33,27.26,27.31,1070883.6,27.1077,27.1673,27.0978,27.1475,1070883.6
2014-11-12 12:00:00,27.31,27.33,27.29,27.3,1046818.8,27.1475,27.1673,27.1276,27.1375,1046818.8
2014-11-12 12:30:00,27.3,27.3,27.27,27.3,529425.6,27.1375,27.1375,27.1077,27.1375,529425.6
2014-11-12 13:00:00,27.3,27.32,27.28,27.31,886386.8,27.1375,27.1574,27.1176,27.1475,886386.8
2014-11-12 13:30:00,27.31,27.32,27.27,27.29,824219.4,27.1475,27.1574,27.1077,27.1276,824219.4
2014-11-12 14:00:00,27.29,27.31,27.28,27.3,744003.4,27.1276,27.1475,27.1176,27.1375,744003.4
2014-11-12 14:30:00,27.3,27.3,27.23,27.27,557501.2,27.1375,27.1375,27.0679,27.1077,557501.2
2014-11-12 15:00:00,27.26,27.31,27.25,27.31,1034786.4,27.0978,27.1475,27.0878,27.1475,1034786.4
2014-11-12 15:30:00,27.31,27.32,27.28,27.29,2661165.8,27.1475,27.1574,27.1176,27.1276,2661165.8
2014-11-13 09:30:00,27.42,27.42,27.28,27.35,3854378.8,27.2568,27.2568,27.1176,27.1872,3854378.8
2014-11-13 10:00:00,27.34,27.35,27.31,27.32,1873043.6,27.1773,27.1872,27.1475,27.1574,1873043.6
2014-11-13 10:30:00,27.31,27.36,27.27,27.27,1510066.2,27.1475,27.1972,27.1077,27.1077,1510066.2
2014-11-13 11:00:00,27.27,27.27,27.17,27.21,1455920.4,27.1077,27.1077,27.0083,27.0481,1455920.4
2014-11-13 11:30:00,27.21,27.24,27.15,27.24,1064867.4,27.0481,27.0779,26.9884,27.0779,1064867.4
2014-11-13 12:00:00,27.24,27.27,27.21,27.24,834246.4,27.0779,27.1077,27.0481,27.0779,834246.4
2014-11-13 12:30:00,27.23,27.27,27.23,27.23,453220.4,27.0679,27.1077,27.0679,27.0679,453220.4
2014-11-13 13:00:00,27.24,27.26,27.17,27.2,762052.0,27.0779,27.0978,27.0083,27.0381,762052.0
2014-11-13 13:30:00,27.2,27.29,27.14,27.26,910451.6,27.0381,27.1276,26.9785,27.0978,910451.6
2014-11-13 14:00:00,27.25,27.27,27.17,27.22,727960.2,27.0878,27.1077,27.0083,27.058,727960.2
2014-11-13 14:30:00,27.21,27.24,27.17,27.18,641728.0,27.0481,27.0779,27.0083,27.0182,641728.0
2014-11-13 15:00:00,27.17,27.21,27.12,27.13,739992.6,27.0083,27.0481,26.9586,26.9685,739992.6
2014-11-13 15:30:00,27.14,27.22,27.1,27.2,4337680.2,26.9785,27.058,26.9387,27.0381,4337680.2
2014-11-14 09:30:00,27.25,27.26,27.03,27.15,2605014.6,27.0878,27.0978,26.8691,26.9884,2605014.6
2014-11-14 10:00:00,27.15,27.18,27.05,27.07,1586271.4,26.9884,27.0182,26.889,26.9089,1586271.4
2014-11-14 10:30:00,27.07,27.18,27.05,27.14,958581.2,26.9089,27.0182,26.889,26.9785,958581.2
2014-11-14 11:00:00,27.14,27.16,27.11,27.11,697879.2,26.9785,26.9984,26.9486,26.9486,697879.2
2014-11-14 11:30:00,27.11,27.14,27.08,27.12,788122.2,26.9486,26.9785,26.9188,26.9586,788122.2
2014-11-14 12:00:00,27.13,27.16,27.11,27.12,898419.2,26.9685,26.9984,26.9486,26.9586,898419.2
2014-11-14 12:30:00,27.11,27.14,27.11,27.14,816197.8,26.9486,26.9785,26.9486,26.9785,816197.8
2014-11-14 13:00:00,27.13,27.14,27.11,27.12,739992.6,26.9685,26.9785,26.9486,26.9586,739992.6
2014-11-14 13:30:00,27.12,27.15,27.1,27.13,878365.2,26.9586,26.9884,26.9387,26.9685,878365.2
2014-11-14 14:00:00,27.12,27.14,27.11,27.14,1074894.4,26.9586,26.9785,26.9486,26.9785,1074894.4
2014-11-14 14:30:00,27.14,27.14,27.11,27.12,966602.8,26.9785,26.9785,26.9486,26.9586,966602.8
2014-11-14 15:00:00,27.12,27.14,27.11,27.13,741998.0,26.9586,26.9785,26.9486,26.9685,741998.0
2014-11-14 15:30:00,27.13,27.15,27.08,27.15,4397842.2,26.9685,26.9884,26.9188,26.9884,4397842.2
2014-11-17 09:30:00,27.11,27.12,26.88,26.88,3090321.4,26.9486,26.9586,26.72,26.72,3090321.4
2014-11-17 10:00:00,26.88,26.91,26.71,26.81,2867722.0,26.72,26.7498,26.551,26.6504,2867722.0
2014-11-17 10:30:00,26.81,26.82,26.75,26.77,1712611.6,26.6504,26.6604,26.5908,26.6107,1712611.6
2014-11-17 11:00:00,26.77,26.78,26.64,26.64,2312226.2,26.6107,26.6206,26.4814,26.4814,2312226.2
2014-11-17 11:30:00,26.64,26.78,26.63,26.78,1317547.8,26.4814,26.6206,26.4715,26.6206,1317547.8
2014-11-17 12:00:00,26.77,26.81,26.75,26.78,1072889.0,26.6107,26.6504,26.5908,26.6206,1072889.0
2014-11-17 12:30:00,26.78,26.8,26.7,26.71,880370.6,26.6206,26.6405,26.5411,26.551,880370.6
2014-11-17 13:00:00,26.71,26.8,26.71,26.76,1241342.6,26.551,26.6405,26.551,26.6007,1241342.6
2014-11-17 13:30:00,26.76,26.79,26.71,26.75,1112997.0,26.6007,26.6306,26.551,26.5908,1112997.0
2014-11-17 14:00:00,26.75,26.76,26.7,26.71,818203.2,26.5908,26.6007,26.5411,26.551,818203.2
2014-11-17 14:30:00,26.71,26.75,26.7,26.73,1096953.8,26.551,26.5908,26.5411,26.5709,1096953.8
2014-11-17 15:00:00,26.73,26.74,26.67,26.68,1502044.6,26.5709,26.5809,26.5113,26.5212,1502044.6
2014-11-17 15:30:00,26.68,26.76,26.67,26.75,2953954.2,26.5212,26.6007,26.5113,26.5908,2953954.2
2014-11-18 09:30:00,26.8,27.02,26.71,26.92,4971386.6,26.6405,26.8592,26.551,26.7598,4971386.6
2014-11-18 10:00:00,26.92,27.0,26.92,26.93,2221983.2,26.7598,26.8393,26.7598,26.7697,2221983.2
2014-11-18 10:30:00,26.93,26.94,26.85,26.87,1283456.0,26.7697,26.7797,26.6902,26.7101,1283456.0
2014-11-18 11:00:00,26.87,26.89,26.78,26.79,729965.6,26.7101,26.73,26.6206,26.6306,729965.6
2014-11-18 11:30:00,26.79,26.82,26.76,26.77,1135056.4,26.6306,26.6604,26.6007,26.6107,1135056.4
2014-11-18 12:00:00,26.77,26.78,26.72,26.73,1223294.0,26.6107,26.6206,26.561,26.5709,1223294.0
2014-11-18 12:30:00,26.73,26.73,26.68,26.7,1279445.2,26.5709,26.5709,26.5212,26.5411,1279445.2
2014-11-18 13:00:00,26.7,26.71,26.68,26.69,802160.0,26.5411,26.551,26.5212,26.5311,802160.0
2014-11-18 13:30:00,26.7,26.7,26.64,26.67,1692557.6,26.5411,26.5411,26.4814,26.5113,1692557.6
2014-11-18 14:00:00,26.67,26.69,26.67,26.68,1666487.4,26.5113,26.5311,26.5113,26.5212,1666487.4
2014-11-18 14:30:00,26.69,26.7,26.68,26.69,1686541.4,26.5311,26.5411,26.5212,26.5311,1686541.4
2014-11-18 15:00:00,26.68,26.7,26.68,26.68,2963981.2,26.5212,26.5411,26.5212,26.5212,2963981.2
2014-11-18 15:30:00,26.68,26.69,26.66,26.68,6006173.0,26.5212,26.5311,26.5013,26.5212,6006173.0
2014-11-19 09:30:00,26.68,26.68,26.43,26.45,3774162.8,26.5212,26.5212,26.2727,26.2926,3774162.8
2014-11-19 10:00:00,26.45,26.6,26.43,26.52,2001389.2,26.2926,26.4417,26.2727,26.3622,2001389.2
2014-11-19 10:30:00,26.51,26.59,26.49,26.52,1215272.4,26.3522,26.4317,26.3323,26.3622,1215272.4
2014-11-19 11:00:00,26.52,26.61,26.5,26.58,1247358.8,26.3622,26.4516,26.3423,26.4218,1247358.8
2014-11-19 11:30:00,26.58,26.6,26.56,26.59,661782.0,26.4218,26.4417,26.4019,26.4317,661782.0
2014-11-19 12:00:00,26.59,26.65,26.58,26.64,575549.8,26.4317,26.4914,26.4218,26.4814,575549.8
2014-11-19 12:30:00,26.64,26.7,26.63,26.66,770073.6,26.4814,26.5411,26.4715,26.5013,770073.6
2014-11-19 13:00:00,26.65,26.76,26.63,26.74,1167142.8,26.4914,26.6007,26.4715,26.5809,1167142.8
2014-11-19 13:30:00,26.74,26.8,26.71,26.74,1046818.8,26.5809,26.6405,26.551,26.5809,1046818.8
2014-11-19 14:00:00,26.74,26.84,26.69,26.74,1706595.4,26.5809,26.6803,26.5311,26.5809,1706595.4
2014-11-19 14:30:00,26.73,26.76,26.68,26.75,922484.0,26.5709,26.6007,26.5212,26.5908,922484.0
2014-11-19 15:00:00,26.74,26.78,26.72,26.75,1121018.6,26.5809,26.6206,26.561,26.5908,1121018.6
2014-11-19 15:30:00,26.75,26.83,26.73,26.78,2300193.8,26.5908,26.6703,26.5709,26.6206,2300193.8
2014-11-20 09:30:00,26.51,26.65,26.48,26.65,2496723.0,26.3522,26.4914,26.3224,26.4914,2496723.0
2014-11-20 10:00:00,26.65,26.67,26.52,26.58,1919167.8,26.4914,26.5113,26.3622,26.4218,1919167.8
2014-11-20 10:30:00,26.58,26.65,26.58,26.64,1405785.4,26.4218,26.4914,26.4218,26.4814,1405785.4
2014-11-20 11:00:00,26.64,26.65,26.59,26.6,1261396.6,26.4814,26.4914,26.4317,26.4417,1261396.6
2014-11-20 11:30:00,26.6,26.61,26.57,26.57,627690.2,26.4417,26.4516,26.4119,26.4119,627690.2
2014-11-20 12:00:00,26.57,26.63,26.55,26.62,1012727.0,26.4119,26.4715,26.392,26.4616,1012727.0
2014-11-20 12:30:00,26.63,26.65,26.62,26.62,838257.2,26.4715,26.4914,26.4616,26.4616,838257.2
2014-11-20 13:00:00,26.62,26.64,26.59,26.63,1016737.8,26.4616,26.4814,26.4317,26.4715,1016737.8
2014-11-20 13:30:00,26.63,26.68,26.63,26.67,826224.8,26.4715,26.5212,26.4715,26.5113,826224.8
2014-11-20 14:00:00,26.67,26.68,26.65,26.66,1634401.0,26.5113,26.5212,26.4914,26.5013,1634401.0
2014-11-20 14:30:00,26.67,26.68,26.57,26.57,1213267.0,26.5113,26.5212,26.4119,26.4119,1213267.0
2014-11-20 15:00:00,26.57,26.61,26.55,26.61,1191207.6,26.4119,26.4516,26.392,26.4516,1191207.6
2014-11-20 15:30:00,26.61,26.68,26.61,26.67,5254148.0,26.4516,26.5212,26.4516,26.5113,5254148.0
2014-11-21 09:30:00,27.0,27.03,26.81,26.82,7710763.0,26.8393,26.8691,26.6504,26.6604,7710763.0
2014-11-21 10:00:00,26.82,26.91,26.8,26.86,2669187.4,26.6604,26.7498,26.6405,26.7001,2669187.4
2014-11-21 10:30:00,26.87,26.89,26.83,26.86,1881065.2,26.7101,26.73,26.6703,26.7001,1881065.2
2014-11-21 11:00:00,26.86,26.92,26.82,26.9,1897108.4,26.7001,26.7598,26.6604,26.7399,1897108.4
2014-11-21 11:30:00,26.91,26.92,26.89,26.9,1343618.0,26.7498,26.7598,26.73,26.7399,1343618.0
2014-11-21 12:00:00,26.9,26.92,26.88,26.91,1072889.0,26.7399,26.7598,26.72,26.7498,1072889.0
2014-11-21 12:30:00,26.91,26.96,26.9,26.95,1255380.4,26.7498,26.7995,26.7399,26.7896,1255380.4
2014-11-21 13:00:00,26.96,26.96,26.82,26.83,1634401.0,26.7995,26.7995,26.6604,26.6703,1634401.0
2014-11-21 13:30:00,26.83,26.94,26.78,26.9,1840957.2,26.6703,26.7797,26.6206,26.7399,1840957.2
2014-11-21 14:00:00,26.91,26.93,26.8,26.8,2488701.4,26.7498,26.7697,26.6405,26.6405,2488701.4
2014-11-21 14:30:00,26.8,26.87,26.76,26.79,1548168.8,26.6405,26.7101,26.6007,26.6306,1548168.8
2014-11-21 15:00:00,26.79,26.84,26.77,26.79,1935211.0,26.6306,26.6803,26.6107,26.6306,1935211.0
2014-11-21 15:30:00,26.79,26.82,26.77,26.8,3419207.0,26.6306,26.6604,26.6107,26.6405,3419207.0
2014-11-24 09:30:00,26.81,26.98,26.71,26.95,4099037.6,26.6504,26.8194,26.551,26.7896,4099037.6
2014-11-24 10:00:00,26.94,27.06,26.93,27.05,3270807.4,26.7797,26.8989,26.7697,26.889,3270807.4
2014-11-24 10:30:00,27.04,27.06,26.97,26.99,2442577.2,26.8791,26.8989,26.8095,26.8294,2442577.2
2014-11-24 11:00:00,26.99,27.01,26.94,26.95,1536136.4,26.8294,26.8492,26.7797,26.7896,1536136.4
2014-11-24 11:30:00,26.95,26.96,26.92,26.94,1044813.4,26.7896,26.7995,26.7598,26.7797,1044813.4
2014-11-24 12:00:00,26.95,27.03,26.95,27.0,1614347.0,26.7896,26.8691,26.7896,26.8393,1614347.0
2014-11-24 12:30:00,27.0,27.01,26.85,26.87,906440.8,26.8393,26.8492,26.6902,26.7101,906440.8
2014-11-24 13:00:00,26.87,26.92,26.87,26.9,691863.0,26.7101,26.7598,26.7101,26.7399,691863.0
2014-11-24 13:30:00,26.9,26.92,26.89,26.89,1303510.0,26.7399,26.7598,26.73,26.73,1303510.0
2014-11-24 14:00:00,26.89,26.9,26.86,26.89,772079.0,26.73,26.7399,26.7001,26.73,772079.0
2014-11-24 14:30:00,26.89,26.9,26.83,26.83,1151099.6,26.73,26.7399,26.6703,26.6703,1151099.6
2014-11-24 15:00:00,26.83,26.84,26.81,26.83,1678519.8,26.6703,26.6803,26.6504,26.6703,1678519.8
2014-11-24 15:30:00,26.84,26.9,26.83,26.89,3419207.0,26.6803,26.7399,26.6703,26.73,3419207.0
2014-11-25 09:30:00,26.88,27.01,26.86,27.0,3659855.0,26.72,26.8492,26.7001,26.8393,3659855.0
2014-11-25 10:00:00,27.0,27.13,26.88,27.1,3754108.8,26.8393,26.9685,26.72,26.9387,3754108.8
2014-11-25 10:30:00,27.1,27.11,26.99,26.99,1271423.6,26.9387,26.9486,26.8294,26.8294,1271423.6
2014-11-25 11:00:00,26.99,27.01,26.9,27.0,1706595.4,26.8294,26.8492,26.7399,26.8393,1706595.4
2014-11-25 11:30:00,27.0,27.11,27.0,27.08,1281450.6,26.8393,26.9486,26.8393,26.9188,1281450.6
2014-11-25 12:00:00,27.07,27.09,27.03,27.05,1443888.0,26.9089,26.9288,26.8691,26.889,1443888.0
2014-11-25 12:30:00,27.05,27.09,27.05,27.05,744003.4,26.889,26.9288,26.889,26.889,744003.4
2014-11-25 13:00:00,27.05,27.06,27.04,27.05,689857.6,26.889,26.8989,26.8791,26.889,689857.6
2014-11-25 13:30:00,27.05,27.06,26.99,27.01,627690.2,26.889,26.8989,26.8294,26.8492,627690.2
2014-11-25 14:00:00,27.01,27.01,26.97,26.98,790127.6,26.8492,26.8492,26.8095,26.8194,790127.6
2014-11-25 14:30:00,26.98,26.98,26.86,26.88,1656460.4,26.8194,26.8194,26.7001,26.72,1656460.4
2014-11-25 15:00:00,26.88,26.94,26.88,26.94,2201929.2,26.72,26.7797,26.72,26.7797,2201929.2
2014-11-25 15:30:00,26.94,27.0,26.92,26.98,3409180.0,26.7797,26.8393,26.7598,26.8194,3409180.0
2014-11-26 09:30:00,26.97,27.0,26.85,26.86,2781489.8,26.8095,26.8393,26.6902,26.7001,2781489.8
2014-11-26 10:00:00,26.86,26.88,26.84,26.87,1720633.2,26.7001,26.72,26.6803,26.7101,1720633.2
2014-11-26 10:30:00,26.86,26.91,26.85,26.86,944543.4,26.7001,26.7498,26.6902,26.7001,944543.4
2014-11-26 11:00:00,26.86,26.89,26.84,26.89,1127034.8,26.7001,26.73,26.6803,26.73,1127034.8
2014-11-26 11:30:00,26.89,26.9,26.88,26.89,661782.0,26.73,26.7399,26.72,26.73,661782.0
2014-11-26 12:00:00,26.89,26.91,26.86,26.88,930505.6,26.73,26.7498,26.7001,26.72,930505.6
2014-11-26 12:30:00,26.88,26.89,26.85,26.87,541458.0,26.72,26.73,26.6902,26.7101,541458.0
2014-11-26 13:00:00,26.88,26.9,26.87,26.9,651755.0,26.72,26.7399,26.7101,26.7399,651755.0
2014-11-26 13:30:00,26.9,26.91,26.86,26.86,856305.8,26.7399,26.7498,26.7001,26.7001,856305.8
2014-11-26 14:00:00,26.86,26.87,26.8,26.81,1315542.4,26.7001,26.7101,26.6405,26.6504,1315542.4
2014-11-26 14:30:00,26.82,26.82,26.79,26.8,1189202.2,26.6604,26.6604,26.6306,26.6405,1189202.2
2014-11-26 15:00:00,26.8,26.88,26.78,26.88,1558195.8,26.6405,26.72,26.6206,26.72,1558195.8
2014-11-26 15:30:00,26.88,26.96,26.88,26.94,5250137.2,26.72,26.7995,26.72,26.7797,5250137.2
2014-11-28 09:30:00,26.96,26.96,26.76,26.86,2699268.4,26.7995,26.7995,26.6007,26.7001,2699268.4
2014-11-28 10:00:00,26.85,26.92,26.84,26.91,2013421.6,26.6902,26.7598,26.6803,26.7498,2013421.6
2014-11-28 10:30:00,26.92,26.98,26.91,26.97,1548168.8,26.7598,26.8194,26.7498,26.8095,1548168.8
2014-11-28 11:00:00,26.97,27.0,26.96,27.0,1582260.6,26.8095,26.8393,26.7995,26.8393,1582260.6
2014-11-28 11:30:00,27.0,27.01,26.93,26.94,1716622.4,26.8393,26.8492,26.7697,26.7797,1716622.4
2014-11-28 12:00:00,26.94,27.01,26.94,26.98,1189202.2,26.7797,26.8492,26.7797,26.8194,1189202.2
2014-11-28 12:30:00,26.97,27.03,26.97,27.02,2777479.0,26.8095,26.8691,26.8095,26.8592,2777479.0
2014-12-01 09:30:00,26.87,27.0,26.7,26.75,5506828.4,26.7101,26.8393,26.5411,26.5908,5506828.4
2014-12-01 10:00:00,26.74,26.79,26.61,26.68,3300888.4,26.5809,26.6306,26.4516,26.5212,3300888.4
2014-12-01 10:30:00,26.67,26.67,26.52,26.56,2657155.0,26.5113,26.5113,26.3622,26.4019,2657155.0
2014-12-01 11:00:00,26.56,26.61,26.55,26.61,1293483.0,26.4019,26.4516,26.392,26.4516,1293483.0
2014-12-01 11:30:00,26.61,26.63,26.58,26.59,1175164.4,26.4516,26.4715,26.4218,26.4317,1175164.4
2014-12-01 12:00:00,26.59,26.65,26.54,26.62,1125029.4,26.4317,26.4914,26.382,26.4616,1125029.4
2014-12-01 12:30:00,26.63,26.65,26.58,26.64,1227304.8,26.4715,26.4914,26.4218,26.4814,1227304.8
2014-12-01 13:00:00,26.64,26.72,26.64,26.71,952565.0,26.4814,26.561,26.4814,26.551,952565.0
2014-12-01 13:30:00,26.72,26.74,26.68,26.7,1245353.4,26.561,26.5809,26.5212,26.5411,1245353.4
2014-12-01 14:00:00,26.7,26.7,26.6,26.62,1568222.8,26.5411,26.5411,26.4417,26.4616,1568222.8
2014-12-01 14:30:00,26.61,26.68,26.59,26.65,1379715.2,26.4516,26.5212,26.4317,26.4914,1379715.2
2014-12-01 15:00:00,26.65,26.66,26.58,26.62,1630390.2,26.4914,26.5013,26.4218,26.4616,1630390.2
2014-12-01 15:30:00,26.62,26.65,26.57,26.63,3944621.8,26.4616,26.4914,26.4119,26.4715,3944621.8
2014-12-02 09:30:00,26.6,26.7,26.55,26.68,2895797.6,26.4417,26.5411,26.392,26.5212,2895797.6
2014-12-02 10:00:00,26.68,26.7,26.6,26.6,1548168.8,26.5212,26.5411,26.4417,26.4417,1548168.8
2014-12-02 10:30:00,26.6,26.62,26.54,26.58,2183880.6,26.4417,26.4616,26.382,26.4218,2183880.6
2014-12-02 11:00:00,26.58,26.61,26.56,26.56,1211261.6,26.4218,26.4516,26.4019,26.4019,1211261.6
2014-12-02 11:30:00,26.57,26.63,26.56,26.59,1082916.0,26.4119,26.4715,26.4019,26.4317,1082916.0
2014-12-02 12:00:00,26.59,26.6,26.48,26.48,2107675.4,26.4317,26.4417,26.3224,26.3224,2107675.4
2014-12-02 12:30:00,26.49,26.49,26.42,26.45,1490012.2,26.3323,26.3323,26.2628,26.2926,1490012.2
2014-12-02 13:00:00,26.45,26.47,26.43,26.45,780100.6,26.2926,26.3125,26.2727,26.2926,780100.6
2014-12-02 13:30:00,26.46,26.55,26.45,26.51,1307520.8,26.3025,26.392,26.2926,26.3522,1307520.8
2014-12-02 14:00:00,26.51,26.59,26.51,26.59,1030775.6,26.3522,26.4317,26.3522,26.4317,1030775.6
2014-12-02 14:30:00,26.59,26.61,26.57,26.59,1000694.6,26.4317,26.4516,26.4119,26.4317,1000694.6
2014-12-02 15:00:00,26.59,26.6,26.49,26.53,1187196.8,26.4317,26.4417,26.3323,26.3721,1187196.8
2014-12-02 15:30:00,26.53,26.63,26.53,26.62,2454609.6,26.3721,26.4715,26.3721,26.4616,2454609.6
2014-12-03 09:30:00,26.5,26.73,26.49,26.6,2641111.8,26.3423,26.5709,26.3323,26.4417,2641111.8
2014-12-03 10:00:00,26.61,26.62,26.54,26.55,1291477.6,26.4516,26.4616,26.382,26.392,1291477.6
2014-12-03 10:30:00,26.55,26.58,26.53,26.54,675819.8,26.392,26.4218,26.3721,26.382,675819.8
2014-12-03 11:00:00,26.55,26.57,26.51,26.56,649749.6,26.392,26.4119,26.3522,26.4019,649749.6
2014-12-03 11:30:00,26.56,26.57,26.51,26.55,661782.0,26.4019,26.4119,26.3522,26.392,661782.0
2014-12-03 12:00:00,26.55,26.55,26.46,26.46,1203240.0,26.392,26.392,26.3025,26.3025,1203240.0
2014-12-03 12:30:00,26.46,26.46,26.4,26.41,1391747.6,26.3025,26.3025,26.2429,26.2528,1391747.6
2014-12-03 13:00:00,26.41,26.45,26.39,26.45,1257385.8,26.2528,26.2926,26.2329,26.2926,1257385.8
2014-12-03 13:30:00,26.46,26.51,26.45,26.48,1293483.0,26.3025,26.3522,26.2926,26.3224,1293483.0
2014-12-03 14:00:00,26.46,26.48,26.44,26.44,665792.8,26.3025,26.3224,26.2826,26.2826,665792.8
2014-12-03 14:30:00,26.44,26.5,26.44,26.49,601620.0,26.2826,26.3423,26.2826,26.3323,601620.0
2014-12-03 15:00:00,26.49,26.5,26.47,26.5,557501.2,26.3323,26.3423,26.3125,26.3423,557501.2
2014-12-03 15:30:00,26.5,26.52,26.45,26.49,2153799.6,26.3423,26.3622,26.2926,26.3323,2153799.6
2014-12-04 09:30:00,26.49,26.5,26.36,26.5,2560895.8,26.3323,26.3423,26.2031,26.3423,2560895.8
2014-12-04 10:00:00,26.5,26.53,26.45,26.51,1411801.6,26.3423,26.3721,26.2926,26.3522,1411801.6
2014-12-04 10:30:00,26.5,26.51,26.38,26.4,1072889.0,26.3423,26.3522,26.223,26.2429,1072889.0
2014-12-04 11:00:00,26.4,26.47,26.36,26.42,952565.0,26.2429,26.3125,26.2031,26.2628,952565.0
2014-12-04 11:30:00,26.43,26.54,26.39,26.53,1034786.4,26.2727,26.382,26.2329,26.3721,1034786.4
2014-12-04 12:00:00,26.53,26.59,26.51,26.57,1092943.0,26.3721,26.4317,26.3522,26.4119,1092943.0
2014-12-04 12:30:00,26.57,26.77,26.57,26.73,2286156.0,26.4119,26.6107,26.4119,26.5709,2286156.0
2014-12-04 13:00:00,26.72,26.75,26.69,26.75,1201234.6,26.561,26.5908,26.5311,26.5908,1201234.6
2014-12-04 13:30:00,26.74,26.76,26.7,26.75,1056845.8,26.5809,26.6007,26.5411,26.5908,1056845.8
2014-12-04 14:00:00,26.75,26.79,26.73,26.77,930505.6,26.5908,26.6306,26.5709,26.6107,930505.6
2014-12-04 14:30:00,26.77,26.78,26.71,26.76,944543.4,26.6107,26.6206,26.551,26.6007,944543.4
2014-12-04 15:00:00,26.76,26.78,26.68,26.7,1066872.8,26.6007,26.6206,26.5212,26.5411,1066872.8
2014-12-04 15:30:00,26.69,26.79,26.68,26.79,2215967.0,26.5311,26.6306,26.5212,26.6306,2215967.0
2014-12-05 09:30:00,26.48,26.57,26.35,26.48,6898576.0,26.3224,26.4119,26.1932,26.3224,6898576.0
2014-12-05 10:00:00,26.49,26.49,26.31,26.31,2586966.0,26.3323,26.3323,26.1534,26.1534,2586966.0
2014-12-05 10:30:00,26.32,26.35,26.29,26.35,2294177.6,26.1634,26.1932,26.1335,26.1932,2294177.6
2014-12-05 11:00:00,26.35,26.42,26.35,26.4,1660471.2,26.1932,26.2628,26.1932,26.2429,1660471.2
2014-12-05 11:30:00,26.4,26.45,26.39,26.4,2282145.2,26.2429,26.2926,26.2329,26.2429,2282145.2
2014-12-05 12:00:00,26.4,26.42,26.33,26.35,1562206.6,26.2429,26.2628,26.1733,26.1932,1562206.6
2014-12-05 12:30:00,26.35,26.35,26.32,26.33,1927189.4,26.1932,26.1932,26.1634,26.1733,1927189.4
2014-12-05 13:00:00,26.32,26.34,26.29,26.34,1179175.2,26.1634,26.1832,26.1335,26.1832,1179175.2
2014-12-05 13:30:00,26.33,26.36,26.33,26.34,1439877.2,26.1733,26.2031,26.1733,26.1832,1439877.2
2014-12-05 14:00:00,26.34,26.35,26.3,26.32,1498033.8,26.1832,26.1932,26.1435,26.1634,1498033.8
2014-12-05 14:30:00,26.32,26.32,26.26,26.27,1646433.4,26.1634,26.1634,26.1037,26.1136,1646433.4
2014-12-05 15:00:00,26.27,26.31,26.26,26.27,1614347.0,26.1136,26.1534,26.1037,26.1136,1614347.0
2014-12-05 15:30:00,26.27,26.27,26.14,26.19,7472120.4,26.1136,26.1136,25.9844,26.0341,7472120.4
2014-12-08 09:30:00,26.29,26.48,26.18,26.4,7742849.4,26.1335,26.3224,26.0242,26.2429,7742849.4
2014-12-08 10:00:00,26.41,26.44,26.31,26.32,2809565.4,26.2528,26.2826,26.1534,26.1634,2809565.4
2014-12-08 10:30:00,26.33,26.43,26.29,26.38,1496028.4,26.1733,26.2727,26.1335,26.223,1496028.4
2014-12-08 11:00:00,26.38,26.44,26.3,26.44,1492017.6,26.223,26.2826,26.1435,26.2826,1492017.6
2014-12-08 11:30:00,26.45,26.46,26.39,26.43,994678.4,26.2926,26.3025,26.2329,26.2727,994678.4
2014-12-08 12:00:00,26.42,26.42,26.23,26.24,1325569.4,26.2628,26.2628,26.0739,26.0838,1325569.4
2014-12-08 12:30:00,26.23,26.34,26.22,26.31,946548.8,26.0739,26.1832,26.0639,26.1534,946548.8
2014-12-08 13:00:00,26.31,26.32,26.18,26.23,1185191.4,26.1534,26.1634,26.0242,26.0739,1185191.4
2014-12-08 13:30:00,26.22,26.27,26.17,26.23,1187196.8,26.0639,26.1136,26.0142,26.0739,1187196.8
2014-12-08 14:00:00,26.23,26.25,26.15,26.25,1530120.2,26.0739,26.0938,25.9944,26.0938,1530120.2
2014-12-08 14:30:00,26.24,26.28,26.19,26.19,1656460.4,26.0838,26.1236,26.0341,26.0341,1656460.4
2014-12-08 15:00:00,26.19,26.21,26.12,26.15,2278134.4,26.0341,26.054,25.9645,25.9944,2278134.4
2014-12-08 15:30:00,26.15,26.3,26.15,26.28,3200618.4,25.9944,26.1435,25.9944,26.1236,3200618.4
2014-12-09 09:30:00,26.04,26.22,26.01,26.07,4036870.2,25.885,26.0639,25.8552,25.9148,4036870.2
2014-12-09 10:00:00,26.08,26.12,25.96,26.02,2821597.8,25.9248,25.9645,25.8055,25.8651,2821597.8
2014-12-09 10:30:00,26.01,26.09,25.95,26.08,1718627.8,25.8552,25.9347,25.7956,25.9248,1718627.8
2014-12-09 11:00:00,26.08,26.29,26.06,26.26,1626379.4,25.9248,26.1335,25.9049,26.1037,1626379.4
2014-12-09 11:30:00,26.27,26.27,26.16,26.17,1351639.6,26.1136,26.1136,26.0043,26.0142,1351639.6
2014-12-09 12:00:00,26.17,26.22,26.12,26.22,645738.8,26.0142,26.0639,25.9645,26.0639,645738.8
2014-12-09 12:30:00,26.22,26.38,26.22,26.36,1349634.2,26.0639,26.223,26.0639,26.2031,1349634.2
2014-12-09 13:00:00,26.37,26.42,26.34,26.4,1486001.4,26.2131,26.2628,26.1832,26.2429,1486001.4
2014-12-09 13:30:00,26.4,26.5,26.4,26.45,1568222.8,26.2429,26.3423,26.2429,26.2926,1568222.8
2014-12-09 14:00:00,26.45,26.49,26.43,26.46,1032781.0,26.2926,26.3323,26.2727,26.3025,1032781.0
2014-12-09 14:30:00,26.45,26.46,26.39,26.46,599614.6,26.2926,26.3025,26.2329,26.3025,599614.6
2014-12-09 15:00:00,26.47,26.51,26.44,26.46,950559.6,26.3125,26.3522,26.2826,26.3025,950559.6
2014-12-09 15:30:00,26.46,26.64,26.45,26.6,4496106.8,26.3025,26.4814,26.2926,26.4417,4496106.8
2014-12-10 09:30:00,26.59,26.73,26.47,26.63,4219361.6,26.4317,26.5709,26.3125,26.4715,4219361.6
2014-12-10 10:00:00,26.63,26.74,26.58,26.72,2578944.4,26.4715,26.5809,26.4218,26.561,2578944.4
2014-12-10 10:30:00,26.71,26.73,26.61,26.72,1782800.6,26.551,26.5709,26.4516,26.561,1782800.6
2014-12-10 11:00:00,26.72,26.72,26.51,26.54,852295.0,26.561,26.561,26.3522,26.382,852295.0
2014-12-10 11:30:00,26.53,26.67,26.53,26.67,555495.8,26.3721,26.5113,26.3721,26.5113,555495.8
2014-12-10 12:00:00,26.66,26.66,26.51,26.52,918473.2,26.5013,26.5013,26.3522,26.3622,918473.2
2014-12-10 12:30:00,26.53,26.59,26.51,26.56,611647.0,26.3721,26.4317,26.3522,26.4019,611647.0
2014-12-10 13:00:00,26.57,26.59,26.54,26.55,703895.4,26.4119,26.4317,26.382,26.392,703895.4
2014-12-10 13:30:00,26.55,26.55,26.39,26.4,1443888.0,26.392,26.392,26.2329,26.2429,1443888.0
2014-12-10 14:00:00,26.41,26.41,26.3,26.34,904435.4,26.2528,26.2528,26.1435,26.1832,904435.4
2014-12-10 14:30:00,26.34,26.36,26.27,26.27,1247358.8,26.1832,26.2031,26.1136,26.1136,1247358.8
2014-12-10 15:00:00,26.27,26.33,26.23,26.33,1469958.2,26.1136,26.1733,26.0739,26.1733,1469958.2
2014-12-10 15:30:00,26.33,26.35,26.21,26.23,3589666.0,26.1733,26.1932,26.054,26.0739,3589666.0
2014-12-11 09:30:00,26.32,26.53,26.28,26.4,3310915.4,26.1634,26.3721,26.1236,26.2429,3310915.4
2014-12-11 10:00:00,26.4,26.44,26.29,26.43,2574933.6,26.2429,26.2826,26.1335,26.2727,2574933.6
2014-12-11 10:30:00,26.43,26.55,26.4,26.5,1626379.4,26.2727,26.392,26.2429,26.3423,1626379.4
2014-12-11 11:00:00,26.49,26.57,26.48,26.54,1115002.4,26.3323,26.4119,26.3224,26.382,1115002.4
2014-12-11 11:30:00,26.55,26.61,26.54,26.57,992673.0,26.392,26.4516,26.382,26.4119,992673.0
2014-12-11 12:00:00,26.58,26.6,26.51,26.52,683841.4,26.4218,26.4417,26.3522,26.3622,683841.4
2014-12-11 12:30:00,26.52,26.62,26.48,26.58,876359.8,26.3622,26.4616,26.3224,26.4218,876359.8
2014-12-11 13:00:00,26.59,26.59,26.53,26.55,856305.8,26.4317,26.4317,26.3721,26.392,856305.8
2014-12-11 13:30:00,26.55,26.58,26.53,26.54,898419.2,26.392,26.4218,26.3721,26.382,898419.2
2014-12-11 14:00:00,26.53,26.55,26.47,26.47,1540147.2,26.3721,26.392,26.3125,26.3125,1540147.2
2014-12-11 14:30:00,26.47,26.49,26.41,26.42,1808870.8,26.3125,26.3323,26.2528,26.2628,1808870.8
2014-12-11 15:00:00,26.42,26.51,26.41,26.5,1187196.8,26.2628,26.3522,26.2528,26.3423,1187196.8
2014-12-11 15:30:00,26.5,26.53,26.29,26.35,2845662.6,26.3423,26.3721,26.1335,26.1932,2845662.6
2014-12-12 09:30:00,26.1,26.34,26.09,26.34,3090321.4,25.9447,26.1832,25.9347,26.1832,3090321.4
2014-12-12 10:00:00,26.35,26.35,26.18,26.24,2045508.0,26.1932,26.1932,26.0242,26.0838,2045508.0
2014-12-12 10:30:00,26.24,26.26,25.98,25.99,2869727.4,26.0838,26.1037,25.8254,25.8353,2869727.4
2014-12-12 11:00:00,25.99,26.14,25.98,26.04,1658465.8,25.8353,25.9844,25.8254,25.885,1658465.8
2014-12-12 11:30:00,26.06,26.1,26.02,26.03,1925184.0,25.9049,25.9447,25.8651,25.8751,1925184.0
2014-12-12 12:00:00,26.04,26.09,26.02,26.08,894408.4,25.885,25.9347,25.8651,25.9248,894408.4
2014-12-12 12:30:00,26.08,26.11,26.03,26.07,808176.2,25.9248,25.9546,25.8751,25.9148,808176.2
2014-12-12 13:00:00,26.07,26.17,26.04,26.14,1012727.0,25.9148,26.0142,25.885,25.9844,1012727.0
2014-12-12 13:30:00,26.15,26.17,26.12,26.15,764057.4,25.9944,26.0142,25.9645,25.9944,764057.4
2014-12-12 14:00:00,26.16,26.16,26.01,26.01,1277439.8,26.0043,26.0043,25.8552,25.8552,1277439.8
2014-12-12 14:30:00,26.01,26.05,26.0,26.04,621674.0,25.8552,25.895,25.8453,25.885,621674.0
2014-12-12 15:00:00,26.04,26.06,26.0,26.01,1237331.8,25.885,25.9049,25.8453,25.8552,1237331.8
2014-12-12 15:30:00,26.01,26.01,25.86,25.87,7089089.0,25.8552,25.8552,25.7061,25.716,7089089.0
2014-12-15 09:30:00,26.07,26.08,25.9,25.97,3016121.6,25.9148,25.9248,25.7458,25.8154,3016121.6
2014-12-15 10:00:00,25.97,25.97,25.81,25.85,2972002.8,25.8154,25.8154,25.6564,25.6961,2972002.8
2014-12-15 10:30:00,25.85,25.89,25.72,25.83,2751408.8,25.6961,25.7359,25.5669,25.6763,2751408.8
2014-12-15 11:00:00,25.82,25.84,25.69,25.73,2452604.2,25.6663,25.6862,25.5371,25.5769,2452604.2
2014-12-15 11:30:00,25.72,25.82,25.64,25.67,2368377.4,25.5669,25.6663,25.4874,25.5172,2368377.4
2014-12-15 12:00:00,25.68,25.89,25.68,25.88,2348323.4,25.5272,25.7359,25.5272,25.726,2348323.4
2014-12-15 12:30:00,25.89,25.94,25.82,25.89,2099653.8,25.7359,25.7856,25.6663,25.7359,2099653.8
2014-12-15 13:00:00,25.88,25.92,25.78,25.8,1147088.8,25.726,25.7657,25.6266,25.6464,1147088.8
2014-12-15 13:30:00,25.78,25.86,25.76,25.76,1969302.8,25.6266,25.7061,25.6067,25.6067,1969302.8
2014-12-15 14:00:00,25.75,25.84,25.69,25.78,2474663.6,25.5967,25.6862,25.5371,25.6266,2474663.6
2014-12-15 14:30:00,25.78,25.83,25.69,25.7,1893097.6,25.6266,25.6763,25.5371,25.547,1893097.6
2014-12-15 15:00:00,25.7,25.7,25.62,25.63,3385115.2,25.547,25.547,25.4675,25.4775,3385115.2
2014-12-15 15:30:00,25.63,25.73,25.59,25.61,6511533.8,25.4775,25.5769,25.4377,25.4576,6511533.8
2014-12-16 09:30:00,25.51,25.58,25.42,25.5,5187969.8,25.3582,25.4278,25.2687,25.3482,5187969.8
2014-12-16 10:00:00,25.5,25.51,25.19,25.23,7875205.8,25.3482,25.3582,25.0401,25.0798,7875205.8
2014-12-16 10:30:00,25.23,25.27,25.12,25.26,4612420.0,25.0798,25.1196,24.9705,25.1097,4612420.0
2014-12-16 11:00:00,25.25,25.42,25.22,25.41,3437255.6,25.0997,25.2687,25.0699,25.2588,3437255.6
2014-12-16 11:30:00,25.4,25.52,25.3,25.32,2817587.0,25.2488,25.3681,25.1494,25.1693,2817587.0
2014-12-16 12:00:00,25.32,25.41,25.32,25.35,1800849.2,25.1693,25.2588,25.1693,25.1991,1800849.2
2014-12-16 12:30:00,25.35,25.37,25.24,25.24,1770768.2,25.1991,25.219,25.0898,25.0898,1770768.2
2014-12-16 13:00:00,25.24,25.3,25.13,25.15,1951254.2,25.0898,25.1494,24.9804,25.0003,1951254.2
2014-12-16 13:30:00,25.15,25.21,25.11,25.13,1814887.0,25.0003,25.06,24.9606,24.9804,1814887.0
2014-12-16 14:00:00,25.14,25.18,25.08,25.11,2201929.2,24.9904,25.0301,24.9307,24.9606,2201929.2
2014-12-16 14:30:00,25.11,25.13,25.03,25.11,3355034.2,24.9606,24.9804,24.881,24.9606,3355034.2
2014-12-16 15:00:00,25.09,25.09,25.0,25.01,4462015.0,24.9407,24.9407,24.8512,24.8611,4462015.0
2014-12-16 15:30:00,25.0,25.03,24.38,24.7,12299118.2,24.8512,24.881,24.2349,24.553,12299118.2
2014-12-17 09:30:00,24.78,25.03,24.77,25.02,9718168.4,24.6325,24.881,24.6226,24.8711,9718168.4
2014-12-17 10:00:00,25.03,25.13,24.92,24.93,2945932.6,24.881,24.9804,24.7717,24.7816,2945932.6
2014-12-17 10:30:00,24.93,24.96,24.86,24.89,1660471.2,24.7816,24.8114,24.712,24.7419,1660471.2
2014-12-17 11:00:00,24.91,25.09,24.87,25.09,2246048.0,24.7617,24.9407,24.722,24.9407,2246048.0
2014-12-17 11:30:00,25.09,25.18,25.07,25.15,2697263.0,24.9407,25.0301,24.9208,25.0003,2697263.0
2014-12-17 12:00:00,25.14,25.17,25.06,25.07,1764752.0,24.9904,25.0202,24.9108,24.9208,1764752.0
2014-12-17 12:30:00,25.08,25.11,24.99,25.04,1377709.8,24.9307,24.9606,24.8413,24.891,1377709.8
2014-12-17 13:00:00,25.03,25.05,24.96,24.98,1389742.2,24.881,24.9009,24.8114,24.8313,1389742.2
2014-12-17 13:30:00,24.99,25.01,24.93,25.01,860316.6,24.8413,24.8611,24.7816,24.8611,860316.6
2014-12-17 14:00:00,25.0,25.17,24.97,25.06,2502739.2,24.8512,25.0202,24.8214,24.9108,2502739.2
2014-12-17 14:30:00,25.07,25.15,25.03,25.07,2117702.4,24.9208,25.0003,24.881,24.9208,2117702.4
2014-12-17 15:00:00,25.09,25.17,25.0,25.17,1774779.0,24.9407,25.0202,24.8512,25.0202,1774779.0
2014-12-17 15:30:00,25.16,25.28,25.13,25.17,4480063.6,25.0103,25.1295,24.9804,25.0202,4480063.6
2014-12-18 09:30:00,25.58,25.62,25.42,25.54,4472042.0,25.4278,25.4675,25.2687,25.388,4472042.0
2014-12-18 10:00:00,25.55,25.57,25.46,25.54,2490706.8,25.3979,25.4178,25.3085,25.388,2490706.8
2014-12-18 10:30:00,25.55,25.55,25.45,25.45,1774779.0,25.3979,25.3979,25.2985,25.2985,1774779.0
2014-12-18 11:00:00,25.44,25.49,25.38,25.42,2623063.2,25.2886,25.3383,25.2289,25.2687,2623063.2
2014-12-18 11:30:00,25.43,25.44,25.37,25.41,1961281.2,25.2786,25.2886,25.219,25.2588,1961281.2
2014-12-18 12:00:00,25.41,25.41,25.19,25.19,2230004.8,25.2588,25.2588,25.0401,25.0401,2230004.8
2014-12-18 12:30:00,25.2,25.26,25.17,25.26,2221983.2,25.05,25.1097,25.0202,25.1097,2221983.2
2014-12-18 13:00:00,25.25,25.29,25.22,25.28,1457925.8,25.0997,25.1395,25.0699,25.1295,1457925.8
2014-12-18 13:30:00,25.29,25.36,25.28,25.35,1544158.0,25.1395,25.2091,25.1295,25.1991,1544158.0
2014-12-18 14:00:00,25.36,25.36,25.24,25.25,2171848.2,25.2091,25.2091,25.0898,25.0997,2171848.2
2014-12-18 14:30:00,25.24,25.32,25.21,25.29,1618357.8,25.0898,25.1693,25.06,25.1395,1618357.8
2014-12-18 15:00:00,25.29,25.33,25.27,25.3,2035481.0,25.1395,25.1792,25.1196,25.1494,2035481.0
2014-12-18 15:30:00,25.31,25.5,25.29,25.46,5956038.0,25.1594,25.3482,25.1395,25.3085,5956038.0
2014-12-19 09:30:00,25.54,25.59,25.32,25.44,17767844.0,25.388,25.4377,25.1693,25.2886,17767844.0
2014-12-19 10:00:00,25.44,25.48,25.33,25.35,1808870.8,25.2886,25.3283,25.1792,25.1991,1808870.8
2014-12-19 10:30:00,25.35,25.38,25.28,25.38,2123718.6,25.1991,25.2289,25.1295,25.2289,2123718.6
2014-12-19 11:00:00,25.38,25.49,25.35,25.48,2199923.8,25.2289,25.3383,25.1991,25.3283,2199923.8
2014-12-19 11:30:00,25.48,25.53,25.36,25.4,2037486.4,25.3283,25.3781,25.2091,25.2488,2037486.4
2014-12-19 12:00:00,25.4,25.44,25.37,25.43,1455920.4,25.2488,25.2886,25.219,25.2786,1455920.4
2014-12-19 12:30:00,25.42,25.5,25.41,25.44,1383726.0,25.2687,25.3482,25.2588,25.2886,1383726.0
2014-12-19 13:00:00,25.43,25.5,25.43,25.49,1171153.6,25.2786,25.3482,25.2786,25.3383,1171153.6
2014-12-19 13:30:00,25.5,25.57,25.5,25.55,1502044.6,25.3482,25.4178,25.3482,25.3979,1502044.6
2014-12-19 14:00:00,25.55,25.63,25.53,25.63,1658465.8,25.3979,25.4775,25.3781,25.4775,1658465.8
2014-12-19 14:30:00,25.63,25.67,25.61,25.67,1387736.8,25.4775,25.5172,25.4576,25.5172,1387736.8
2014-12-19 15:00:00,25.67,25.78,25.65,25.78,2468647.4,25.5172,25.6266,25.4973,25.6266,2468647.4
2014-12-19 15:30:00,25.78,25.82,25.73,25.74,5476747.4,25.6266,25.6663,25.5769,25.5868,5476747.4
2014-12-22 09:30:00,25.73,25.94,25.73,25.93,4345701.8,25.5769,25.7856,25.5769,25.7757,4345701.8
2014-12-22 10:00:00,25.92,25.98,25.87,25.97,3641806.4,25.7657,25.8254,25.716,25.8154,3641806.4
2014-12-22 10:30:00,25.97,25.99,25.91,25.97,3166526.6,25.8154,25.8353,25.7558,25.8154,3166526.6
2014-12-22 11:00:00,25.97,26.02,25.92,25.97,2488701.4,25.8154,25.8651,25.7657,25.8154,2488701.4
2014-12-22 11:30:00,25.98,25.99,25.92,25.97,1762746.6,25.8254,25.8353,25.7657,25.8154,1762746.6
2014-12-22 12:00:00,25.97,26.08,25.97,26.04,1682530.6,25.8154,25.9248,25.8154,25.885,1682530.6
2014-12-22 12:30:00,26.04,26.09,26.02,26.07,1339607.2,25.885,25.9347,25.8651,25.9148,1339607.2
2014-12-22 13:00:00,26.08,26.1,26.04,26.08,1716622.4,25.9248,25.9447,25.885,25.9248,1716622.4
2014-12-22 13:30:00,26.07,26.15,26.07,26.15,2334285.6,25.9148,25.9944,25.9148,25.9944,2334285.6
2014-12-22 14:00:00,26.14,26.24,26.13,26.24,2179869.8,25.9844,26.0838,25.9745,26.0838,2179869.8
2014-12-22 14:30:00,26.23,26.25,26.08,26.08,2474663.6,26.0739,26.0938,25.9248,25.9248,2474663.6
2014-12-22 15:00:00,26.09,26.22,26.08,26.19,2294177.6,25.9347,26.0639,25.9248,26.0341,2294177.6
2014-12-22 15:30:00,26.2,26.22,26.13,26.17,5077672.8,26.0441,26.0639,25.9745,26.0142,5077672.8
2014-12-23 09:30:00,26.28,26.41,26.24,26.4,4187275.2,26.1236,26.2528,26.0838,26.2429,4187275.2
2014-12-23 10:00:00,26.39,26.41,26.33,26.35,2199923.8,26.2329,26.2528,26.1733,26.1932,2199923.8
2014-12-23 10:30:00,26.35,26.42,26.35,26.39,1822908.6,26.1932,26.2628,26.1932,26.2329,1822908.6
2014-12-23 11:00:00,26.38,26.48,26.38,26.48,1431855.6,26.223,26.3224,26.223,26.3224,1431855.6
2014-12-23 11:30:00,26.47,26.59,26.46,26.53,2021443.2,26.3125,26.4317,26.3025,26.3721,2021443.2
2014-12-23 12:00:00,26.53,26.56,26.49,26.52,1471963.6,26.3721,26.4019,26.3323,26.3622,1471963.6
2014-12-23 12:30:00,26.52,26.6,26.52,26.54,1357655.8,26.3622,26.4417,26.3622,26.382,1357655.8
2014-12-23 13:00:00,26.54,26.63,26.53,26.61,2621057.8,26.382,26.4715,26.3721,26.4516,2621057.8
2014-12-23 13:30:00,26.62,26.66,26.61,26.64,1570228.2,26.4616,26.5013,26.4516,26.4814,1570228.2
2014-12-23 14:00:00,26.64,26.64,26.58,26.58,1600309.2,26.4814,26.4814,26.4218,26.4218,1600309.2
2014-12-23 14:30:00,26.58,26.6,26.55,26.55,1672503.6,26.4218,26.4417,26.392,26.392,1672503.6
2014-12-23 15:00:00,26.56,26.6,26.49,26.49,1636406.4,26.4019,26.4417,26.3323,26.3323,1636406.4
2014-12-23 15:30:00,26.49,26.53,26.45,26.46,8428696.2,26.3323,26.3721,26.2926,26.3025,8428696.2
2014-12-24 09:30:00,26.45,26.5,26.31,26.4,1706595.4,26.2926,26.3423,26.1534,26.2429,1706595.4
2014-12-24 10:00:00,26.4,26.44,26.31,26.31,1419823.2,26.2429,26.2826,26.1534,26.1534,1419823.2
2014-12-24 10:30:00,26.32,26.37,26.28,26.36,1171153.6,26.1634,26.2131,26.1236,26.2031,1171153.6
2014-12-24 11:00:00,26.36,26.52,26.35,26.49,1383726.0,26.2031,26.3622,26.1932,26.3323,1383726.0
2014-12-24 11:30:00,26.5,26.5,26.43,26.44,723949.4,26.3423,26.3423,26.2727,26.2826,723949.4
2014-12-24 12:00:00,26.44,26.46,26.39,26.4,846278.8,26.2826,26.3025,26.2329,26.2429,846278.8
2014-12-24 12:30:00,26.4,26.42,26.35,26.37,1479985.2,26.2429,26.2628,26.1932,26.2131,1479985.2
2014-12-26 09:30:00,26.37,26.45,26.29,26.43,1602314.6,26.2131,26.2926,26.1335,26.2727,1602314.6
2014-12-26 10:00:00,26.44,26.47,26.4,26.42,996683.8,26.2826,26.3125,26.2429,26.2628,996683.8
2014-12-26 10:30:00,26.43,26.45,26.42,26.42,842268.0,26.2727,26.2926,26.2628,26.2628,842268.0
2014-12-26 11:00:00,26.42,26.46,26.42,26.44,477285.2,26.2628,26.3025,26.2628,26.2826,477285.2
2014-12-26 11:30:00,26.45,26.51,26.43,26.5,1060856.6,26.2926,26.3522,26.2727,26.3423,1060856.6
2014-12-26 12:00:00,26.49,26.54,26.49,26.53,836251.8,26.3323,26.382,26.3323,26.3721,836251.8
2014-12-26 12:30:00,26.53,26.57,26.52,26.57,758041.2,26.3721,26.4119,26.3622,26.4119,758041.2
2014-12-26 13:00:00,26.57,26.63,26.57,26.61,489317.6,26.4119,26.4715,26.4119,26.4516,489317.6
2014-12-26 13:30:00,26.62,26.62,26.55,26.55,591593.0,26.4616,26.4616,26.392,26.392,591593.0
2014-12-26 14:00:00,26.54,26.61,26.54,26.6,667798.2,26.382,26.4516,26.382,26.4417,667798.2
2014-12-26 14:30:00,26.6,26.62,26.58,26.6,577555.2,26.4417,26.4616,26.4218,26.4417,577555.2
2014-12-26 15:00:00,26.6,26.63,26.59,26.61,1032781.0,26.4417,26.4715,26.4317,26.4516,1032781.0
2014-12-26 15:30:00,26.61,26.64,26.59,26.63,3645817.2,26.4516,26.4814,26.4317,26.4715,3645817.2
2014-12-29 09:30:00,26.54,26.66,26.49,26.64,2043502.6,26.382,26.5013,26.3323,26.4814,2043502.6
2014-12-29 10:00:00,26.64,26.64,26.52,26.53,1175164.4,26.4814,26.4814,26.3622,26.3721,1175164.4
2014-12-29 10:30:00,26.54,26.62,26.53,26.62,21455774.6,26.382,26.4616,26.3721,26.4616,21455774.6
2014-12-29 11:00:00,26.61,26.7,26.61,26.67,1590282.2,26.4516,26.5411,26.4516,26.5113,1590282.2
2014-12-29 11:30:00,26.67,26.67,26.6,26.64,1040802.6,26.5113,26.5113,26.4417,26.4814,1040802.6
2014-12-29 12:00:00,26.64,26.65,26.58,26.59,621674.0,26.4814,26.4914,26.4218,26.4317,621674.0
2014-12-29 12:30:00,26.59,26.7,26.57,26.64,2420517.8,26.4317,26.5411,26.4119,26.4814,2420517.8
2014-12-29 13:00:00,26.65,26.67,26.63,26.63,814192.4,26.4914,26.5113,26.4715,26.4715,814192.4
2014-12-29 13:30:00,26.63,26.63,26.54,26.55,908446.2,26.4715,26.4715,26.382,26.392,908446.2
2014-12-29 14:00:00,26.55,26.55,26.46,26.47,790127.6,26.392,26.392,26.3025,26.3125,790127.6
2014-12-29 14:30:00,26.46,26.49,26.45,26.48,930505.6,26.3025,26.3323,26.2926,26.3224,930505.6
2014-12-29 15:00:00,26.48,26.49,26.45,26.46,916467.8,26.3224,26.3323,26.2926,26.3025,916467.8
2014-12-29 15:30:00,26.47,26.48,26.43,26.45,2627074.0,26.3125,26.3224,26.2727,26.2926,2627074.0
2014-12-30 09:30:00,26.33,26.47,26.32,26.41,1425839.4,26.1733,26.3125,26.1634,26.2528,1425839.4
2014-12-30 10:00:00,26.39,26.4,26.29,26.32,1782800.6,26.2329,26.2429,26.1335,26.1634,1782800.6
2014-12-30 10:30:00,26.32,26.38,26.29,26.37,719938.6,26.1634,26.223,26.1335,26.2131,719938.6
2014-12-30 11:00:00,26.38,26.39,26.36,26.37,966602.8,26.223,26.2329,26.2031,26.2131,966602.8
2014-12-30 11:30:00,26.38,26.39,26.36,26.36,589587.6,26.223,26.2329,26.2031,26.2031,589587.6
2014-12-30 12:00:00,26.36,26.37,26.33,26.37,641728.0,26.2031,26.2131,26.1733,26.2131,641728.0
2014-12-30 12:30:00,26.37,26.39,26.35,26.37,1096953.8,26.2131,26.2329,26.1932,26.2131,1096953.8
2014-12-30 13:00:00,26.37,26.41,26.37,26.41,493328.4,26.2131,26.2528,26.2131,26.2528,493328.4
2014-12-30 13:30:00,26.41,26.42,26.36,26.37,475279.8,26.2528,26.2628,26.2031,26.2131,475279.8
2014-12-30 14:00:00,26.37,26.41,26.36,26.41,665792.8,26.2131,26.2528,26.2031,26.2528,665792.8
2014-12-30 14:30:00,26.4,26.44,26.4,26.44,802160.0,26.2429,26.2826,26.2429,26.2826,802160.0
2014-12-30 15:00:00,26.44,26.45,26.42,26.45,479290.6,26.2826,26.2926,26.2628,26.2926,479290.6
2014-12-30 15:30:00,26.44,26.49,26.44,26.45,1532125.6,26.2826,26.3323,26.2826,26.2926,1532125.6
2014-12-31 09:30:00,26.49,26.5,26.42,26.43,1668492.8,26.3323,26.3423,26.2628,26.2727,1668492.8
2014-12-31 10:00:00,26.44,26.51,26.43,26.5,1385731.4,26.2826,26.3522,26.2727,26.3423,1385731.4
2014-12-31 10:30:00,26.5,26.54,26.49,26.54,1309526.2,26.3423,26.382,26.3323,26.382,1309526.2
2014-12-31 11:00:00,26.54,26.56,26.48,26.48,1137061.8,26.382,26.4019,26.3224,26.3224,1137061.8
2014-12-31 11:30:00,26.49,26.5,26.46,26.47,852295.0,26.3323,26.3423,26.3025,26.3125,852295.0
2014-12-31 12:00:00,26.48,26.5,26.36,26.39,1734671.0,26.3224,26.3423,26.2031,26.2329,1734671.0
2014-12-31 12:30:00,26.38,26.41,26.38,26.41,1056845.8,26.223,26.2528,26.223,26.2528,1056845.8
2014-12-31 13:00:00,26.42,26.44,26.39,26.42,651755.0,26.2628,26.2826,26.2329,26.2628,651755.0
2014-12-31 13:30:00,26.42,26.44,26.4,26.42,1092943.0,26.2628,26.2826,26.2429,26.2628,1092943.0
2014-12-31 14:00:00,26.42,26.42,26.35,26.38,1327574.8,26.2628,26.2628,26.1932,26.223,1327574.8
2014-12-31 14:30:00,26.38,26.39,26.3,26.32,1808870.8,26.223,26.2329,26.1435,26.1634,1808870.8
2014-12-31 15:00:00,26.32,26.34,26.29,26.33,1261396.6,26.1634,26.1832,26.1335,26.1733,1261396.6
2014-12-31 15:30:00,26.34,26.34,26.22,26.25,3834324.8,26.1832,26.1832,26.0639,26.0938,3834324.8
2015-01-02 09:30:00,26.39,26.49,26.29,26.44,3631779.4,26.2329,26.3323,26.1335,26.2826,3631779.4
2015-01-02 10:00:00,26.45,26.46,26.41,26.42,3012110.8,26.2926,26.3025,26.2528,26.2628,3012110.8
2015-01-02 10:30:00,26.42,26.43,26.25,26.27,2426534.0,26.2628,26.2727,26.0938,26.1136,2426534.0
2015-01-02 11:00:00,26.28,26.28,26.2,26.23,1072889.0,26.1236,26.1236,26.0441,26.0739,1072889.0
2015-01-02 11:30:00,26.23,26.29,26.21,26.27,683841.4,26.0739,26.1335,26.054,26.1136,683841.4
2015-01-02 12:00:00,26.27,26.31,26.23,26.24,671809.0,26.1136,26.1534,26.0739,26.0838,671809.0
2015-01-02 12:30:00,26.23,26.24,26.16,26.16,639722.6,26.0739,26.0838,26.0043,26.0043,639722.6
2015-01-02 13:00:00,26.17,26.21,26.15,26.18,677825.2,26.0142,26.054,25.9944,26.0242,677825.2
2015-01-02 13:30:00,26.17,26.18,26.13,26.16,711917.0,26.0142,26.0242,25.9745,26.0043,711917.0
2015-01-02 14:00:00,26.17,26.19,26.16,26.17,653760.4,26.0142,26.0341,26.0043,26.0142,653760.4
2015-01-02 14:30:00,26.16,26.19,26.14,26.15,1139067.2,26.0043,26.0341,25.9844,25.9944,1139067.2
2015-01-02 15:00:00,26.16,26.18,26.15,26.17,1459931.2,26.0043,26.0242,25.9944,26.0142,1459931.2
2015-01-02 15:30:00,26.17,26.22,26.16,26.17,2855689.6,26.0142,26.0639,26.0043,26.0142,2855689.6
2015-01-05 09:30:00,26.09,26.15,25.94,25.97,4474047.4,25.9347,25.9944,25.7856,25.8154,4474047.4
2015-01-05 10:00:00,25.97,25.98,25.88,25.96,2524798.6,25.8154,25.8254,25.726,25.8055,2524798.6
2015-01-05 10:30:00,25.94,25.94,25.82,25.85,1488006.8,25.7856,25.7856,25.6663,25.6961,1488006.8
2015-01-05 11:00:00,25.85,25.87,25.74,25.78,1770768.2,25.6961,25.716,25.5868,25.6266,1770768.2
2015-01-05 11:30:00,25.79,25.92,25.77,25.91,1776784.4,25.6365,25.7657,25.6166,25.7558,1776784.4
2015-01-05 12:00:00,25.91,25.93,25.86,25.86,1351639.6,25.7558,25.7757,25.7061,25.7061,1351639.6
2015-01-05 12:30:00,25.86,25.87,25.75,25.77,1127034.8,25.7061,25.716,25.5967,25.6166,1127034.8
2015-01-05 13:00:00,25.77,25.78,25.7,25.72,822214.0,25.6166,25.6266,25.547,25.5669,822214.0
2015-01-05 13:30:00,25.72,25.8,25.7,25.71,1149094.2,25.5669,25.6464,25.547,25.557,1149094.2
2015-01-05 14:00:00,25.71,25.73,25.65,25.66,1698573.8,25.557,25.5769,25.4973,25.5073,1698573.8
2015-01-05 14:30:00,25.66,25.66,25.59,25.64,1903124.6,25.5073,25.5073,25.4377,25.4874,1903124.6
2015-01-05 15:00:00,25.64,25.65,25.58,25.61,2272118.2,25.4874,25.4973,25.4278,25.4576,2272118.2
2015-01-05 15:30:00,25.61,25.71,25.61,25.62,4544236.4,25.4576,25.557,25.4576,25.4675,4544236.4
2015-01-06 09:30:00,25.68,25.74,25.43,25.45,3637795.6,25.5272,25.5868,25.2786,25.2985,3637795.6
2015-01-06 10:00:00,25.44,25.52,25.37,25.48,2338296.4,25.2886,25.3681,25.219,25.3283,2338296.4
2015-01-06 10:30:00,25.48,25.48,25.19,25.19,2915851.6,25.3283,25.3283,25.0401,25.0401,2915851.6
2015-01-06 11:00:00,25.19,25.28,25.15,25.22,2550868.8,25.0401,25.1295,25.0003,25.0699,2550868.8
2015-01-06 11:30:00,25.22,25.23,25.12,25.15,2149788.8,25.0699,25.0798,24.9705,25.0003,2149788.8
2015-01-06 12:00:00,25.15,25.15,25.05,25.09,2516777.0,25.0003,25.0003,24.9009,24.9407,2516777.0
2015-01-06 12:30:00,25.09,25.18,25.08,25.18,1861011.2,24.9407,25.0301,24.9307,25.0301,1861011.2
2015-01-06 13:00:00,25.18,25.18,25.04,25.11,2721327.8,25.0301,25.0301,24.891,24.9606,2721327.8
2015-01-06 13:30:00,25.11,25.14,25.06,25.14,1712611.6,24.9606,24.9904,24.9108,24.9904,1712611.6
2015-01-06 14:00:00,25.14,25.17,25.05,25.13,2839646.4,24.9904,25.0202,24.9009,24.9804,2839646.4
2015-01-06 14:30:00,25.12,25.21,25.1,25.14,4644506.4,24.9705,25.06,24.9506,24.9904,4644506.4
2015-01-06 15:00:00,25.14,25.25,25.12,25.24,3116391.6,24.9904,25.0997,24.9705,25.0898,3116391.6
2015-01-06 15:30:00,25.23,25.24,24.99,25.01,7075051.2,25.0798,25.0898,24.8413,24.8611,7075051.2
2015-01-07 09:30:00,25.29,25.29,25.09,25.16,4175242.8,25.1395,25.1395,24.9407,25.0103,4175242.8
2015-01-07 10:00:00,25.16,25.19,24.98,25.04,2574933.6,25.0103,25.0401,24.8313,24.891,2574933.6
2015-01-07 10:30:00,25.03,25.03,24.93,24.96,3064251.2,24.881,24.881,24.7816,24.8114,3064251.2
2015-01-07 11:00:00,24.97,24.99,24.92,24.96,1846973.4,24.8214,24.8413,24.7717,24.8114,1846973.4
2015-01-07 11:30:00,24.97,25.12,24.96,25.12,2314231.6,24.8214,24.9705,24.8114,24.9705,2314231.6
2015-01-07 12:00:00,25.11,25.14,25.07,25.08,1277439.8,24.9606,24.9904,24.9208,24.9307,1277439.8
2015-01-07 12:30:00,25.09,25.09,25.04,25.05,950559.6,24.9407,24.9407,24.891,24.9009,950559.6
2015-01-07 13:00:00,25.05,25.1,25.0,25.01,1199229.2,24.9009,24.9506,24.8512,24.8611,1199229.2
2015-01-07 13:30:00,25.02,25.04,25.0,25.02,838257.2,24.8711,24.891,24.8512,24.8711,838257.2
2015-01-07 14:00:00,25.03,25.05,24.94,24.95,1736676.4,24.881,24.9009,24.7916,24.8015,1736676.4
2015-01-07 14:30:00,24.96,25.0,24.92,24.93,1857000.4,24.8114,24.8512,24.7717,24.7816,1857000.4
2015-01-07 15:00:00,24.93,25.02,24.93,25.0,1269418.2,24.7816,24.8711,24.7816,24.8512,1269418.2
2015-01-07 15:30:00,25.0,25.02,24.98,24.99,4269496.6,24.8512,24.8711,24.8313,24.8413,4269496.6
2015-01-08 09:30:00,24.83,24.86,24.48,24.65,9619903.8,24.6822,24.712,24.3343,24.5033,9619903.8
2015-01-08 10:00:00,24.64,24.91,24.63,24.79,5494796.0,24.4933,24.7617,24.4834,24.6425,5494796.0
2015-01-08 10:30:00,24.79,25.06,24.76,25.06,5370461.2,24.6425,24.9108,24.6126,24.9108,5370461.2
2015-01-08 11:00:00,25.06,25.11,24.95,24.96,2693252.2,24.9108,24.9606,24.8015,24.8114,2693252.2
2015-01-08 11:30:00,24.97,24.98,24.92,24.94,2047513.4,24.8214,24.8313,24.7717,24.7916,2047513.4
2015-01-08 12:00:00,24.95,24.96,24.8,24.9,3485385.2,24.8015,24.8114,24.6524,24.7518,3485385.2
2015-01-08 12:30:00,24.9,25.0,24.9,24.98,1475974.4,24.7518,24.8512,24.7518,24.8313,1475974.4
2015-01-08 13:00:00,24.98,25.03,24.96,24.99,2017432.4,24.8313,24.881,24.8114,24.8413,2017432.4
2015-01-08 13:30:00,24.99,25.02,24.97,24.99,1371693.6,24.8413,24.8711,24.8214,24.8413,1371693.6
2015-01-08 14:00:00,24.99,25.03,24.97,25.02,1471963.6,24.8413,24.881,24.8214,24.8711,1471963.6
2015-01-08 14:30:00,25.02,25.04,25.01,25.03,1594293.0,24.8711,24.891,24.8611,24.881,1594293.0
2015-01-08 15:00:00,25.03,25.08,25.02,25.07,2167837.4,24.881,24.9307,24.8711,24.9208,2167837.4
2015-01-08 15:30:00,25.07,25.11,25.06,25.07,3832319.4,24.9208,24.9606,24.9108,24.9208,3832319.4
2015-01-09 09:30:00,25.17,25.18,24.86,24.9,4528193.2,25.0202,25.0301,24.712,24.7518,4528193.2
2015-01-09 10:00:00,24.9,24.95,24.8,24.81,2248053.4,24.7518,24.8015,24.6524,24.6623,2248053.4
2015-01-09 10:30:00,24.81,24.82,24.68,24.78,3691941.4,24.6623,24.6723,24.5331,24.6325,3691941.4
2015-01-09 11:00:00,24.77,24.78,24.67,24.71,2312226.2,24.6226,24.6325,24.5232,24.5629,2312226.2
2015-01-09 11:30:00,24.72,24.8,24.69,24.8,1967297.4,24.5729,24.6524,24.5431,24.6524,1967297.4
2015-01-09 12:00:00,24.8,24.91,24.79,24.86,1267412.8,24.6524,24.7617,24.6425,24.712,1267412.8
2015-01-09 12:30:00,24.85,24.88,24.73,24.73,1832935.6,24.7021,24.7319,24.5828,24.5828,1832935.6
2015-01-09 13:00:00,24.72,24.79,24.71,24.79,1066872.8,24.5729,24.6425,24.5629,24.6425,1066872.8
2015-01-09 13:30:00,24.79,24.81,24.76,24.77,948554.2,24.6425,24.6623,24.6126,24.6226,948554.2
2015-01-09 14:00:00,24.76,24.77,24.71,24.73,958581.2,24.6126,24.6226,24.5629,24.5828,958581.2
2015-01-09 14:30:00,24.73,24.75,24.71,24.74,1502044.6,24.5828,24.6027,24.5629,24.5928,1502044.6
2015-01-09 15:00:00,24.74,24.86,24.74,24.81,1969302.8,24.5928,24.712,24.5928,24.6623,1969302.8
2015-01-09 15:30:00,24.81,24.81,24.72,24.74,3681914.4,24.6623,24.6623,24.5729,24.5928,3681914.4
2015-01-12 09:30:00,24.68,24.73,24.38,24.4,7732822.4,24.5331,24.5828,24.2349,24.2548,7732822.4
2015-01-12 10:00:00,24.39,24.5,24.31,24.41,6866489.6,24.2448,24.3542,24.1653,24.2647,6866489.6
2015-01-12 10:30:00,24.42,24.52,24.39,24.51,1610336.2,24.2747,24.3741,24.2448,24.3641,1610336.2
2015-01-12 11:00:00,24.52,24.56,24.47,24.48,1483996.0,24.3741,24.4138,24.3244,24.3343,1483996.0
2015-01-12 11:30:00,24.48,24.52,24.44,24.46,1044813.4,24.3343,24.3741,24.2945,24.3144,1044813.4
2015-01-12 12:00:00,24.45,24.49,24.44,24.45,1333591.0,24.3045,24.3442,24.2945,24.3045,1333591.0
2015-01-12 12:30:00,24.45,24.47,24.43,24.46,1139067.2,24.3045,24.3244,24.2846,24.3144,1139067.2
2015-01-12 13:00:00,24.46,24.47,24.41,24.41,792133.0,24.3144,24.3244,24.2647,24.2647,792133.0
2015-01-12 13:30:00,24.41,24.45,24.39,24.44,1584266.0,24.2647,24.3045,24.2448,24.2945,1584266.0
2015-01-12 14:00:00,24.44,24.57,24.44,24.49,1538141.8,24.2945,24.4238,24.2945,24.3442,1538141.8
2015-01-12 14:30:00,24.48,24.56,24.45,24.56,1401774.6,24.3343,24.4138,24.3045,24.4138,1401774.6
2015-01-12 15:00:00,24.56,24.58,24.54,24.56,1502044.6,24.4138,24.4337,24.3939,24.4138,1502044.6
2015-01-12 15:30:00,24.56,24.63,24.53,24.56,3294872.2,24.4138,24.4834,24.384,24.4138,3294872.2
2015-01-13 09:30:00,24.87,25.06,24.79,24.99,5210029.2,24.722,24.9108,24.6425,24.8413,5210029.2
2015-01-13 10:00:00,25.01,25.04,24.94,25.01,1682530.6,24.8611,24.891,24.7916,24.8611,1682530.6
2015-01-13 10:30:00,25.01,25.08,25.0,25.06,2093637.6,24.8611,24.9307,24.8512,24.9108,2093637.6
2015-01-13 11:00:00,25.05,25.05,24.98,25.03,1443888.0,24.9009,24.9009,24.8313,24.881,1443888.0
2015-01-13 11:30:00,25.04,25.05,24.99,25.0,1465947.4,24.891,24.9009,24.8413,24.8512,1465947.4
2015-01-13 12:00:00,25.01,25.01,24.92,24.96,1167142.8,24.8611,24.8611,24.7717,24.8114,1167142.8
2015-01-13 12:30:00,24.97,25.0,24.94,24.98,1640417.2,24.8214,24.8512,24.7916,24.8313,1640417.2
2015-01-13 13:00:00,24.98,25.04,24.88,24.92,1867027.4,24.8313,24.891,24.7319,24.7717,1867027.4
2015-01-13 13:30:00,24.92,24.92,24.7,24.74,2316237.0,24.7717,24.7717,24.553,24.5928,2316237.0
2015-01-13 14:00:00,24.74,24.75,24.55,24.65,2091632.2,24.5928,24.6027,24.4039,24.5033,2091632.2
2015-01-13 14:30:00,24.65,24.78,24.6,24.6,2382415.2,24.5033,24.6325,24.4536,24.4536,2382415.2
2015-01-13 15:00:00,24.61,24.77,24.59,24.7,2035481.0,24.4635,24.6226,24.4436,24.553,2035481.0
2015-01-13 15:30:00,24.71,24.91,24.71,24.74,4125107.8,24.5629,24.7617,24.5629,24.5928,4125107.8
2015-01-14 09:30:00,24.66,25.01,24.58,25.01,5224067.0,24.5132,24.8611,24.4337,24.8611,5224067.0
2015-01-14 10:00:00,25.0,25.09,24.89,24.93,2693252.2,24.8512,24.9407,24.7419,24.7816,2693252.2
2015-01-14 10:30:00,24.93,24.95,24.81,24.86,1780795.2,24.7816,24.8015,24.6623,24.712,1780795.2
2015-01-14 11:00:00,24.87,24.92,24.8,24.86,1036791.8,24.722,24.7717,24.6524,24.712,1036791.8
2015-01-14 11:30:00,24.85,24.92,24.82,24.83,904435.4,24.7021,24.7717,24.6723,24.6822,904435.4
2015-01-14 12:00:00,24.84,24.89,24.78,24.81,908446.2,24.6922,24.7419,24.6325,24.6623,908446.2
2015-01-14 12:30:00,24.81,24.97,24.79,24.97,2201929.2,24.6623,24.8214,24.6425,24.8214,2201929.2
2015-01-14 13:00:00,24.96,24.97,24.87,24.92,1885076.0,24.8114,24.8214,24.722,24.7717,1885076.0
2015-01-14 13:30:00,24.91,24.95,24.85,24.95,1768762.8,24.7617,24.8015,24.7021,24.8015,1768762.8
2015-01-14 14:00:00,24.95,25.01,24.91,25.0,2187891.4,24.8015,24.8611,24.7617,24.8512,2187891.4
2015-01-14 14:30:00,25.0,25.03,24.88,24.91,1090937.6,24.8512,24.881,24.7319,24.7617,1090937.6
2015-01-14 15:00:00,24.9,25.02,24.9,24.98,1678519.8,24.7518,24.8711,24.7518,24.8313,1678519.8
2015-01-14 15:30:00,24.99,25.01,24.94,24.97,2727344.0,24.8413,24.8611,24.7916,24.8214,2727344.0
2015-01-15 09:30:00,25.21,25.22,24.82,24.88,5167915.8,25.06,25.0699,24.6723,24.7319,5167915.8
2015-01-15 10:00:00,24.87,25.06,24.82,25.03,2667182.0,24.722,24.9108,24.6723,24.881,2667182.0
2015-01-15 10:30:00,25.03,25.07,24.95,24.97,1764752.0,24.881,24.9208,24.8015,24.8214,1764752.0
2015-01-15 11:00:00,24.97,25.04,24.94,24.99,3306904.6,24.8214,24.891,24.7916,24.8413,3306904.6
2015-01-15 11:30:00,24.98,25.11,24.95,25.04,2189896.8,24.8313,24.9606,24.8015,24.891,2189896.8
2015-01-15 12:00:00,25.04,25.07,25.0,25.03,1732665.6,24.891,24.9208,24.8512,24.881,1732665.6
2015-01-15 12:30:00,25.02,25.05,24.97,25.01,3258775.0,24.8711,24.9009,24.8214,24.8611,3258775.0
2015-01-15 13:00:00,25.01,25.08,25.0,25.03,1981335.2,24.8611,24.9307,24.8512,24.881,1981335.2
2015-01-15 13:30:00,25.03,25.07,25.01,25.03,2607020.0,24.881,24.9208,24.8611,24.881,2607020.0
2015-01-15 14:00:00,25.03,25.09,25.0,25.08,2522793.2,24.881,24.9407,24.8512,24.9307,2522793.2
2015-01-15 14:30:00,25.08,25.12,25.06,25.11,1768762.8,24.9307,24.9705,24.9108,24.9606,1768762.8
2015-01-15 15:00:00,25.1,25.12,24.98,25.03,2739376.4,24.9506,24.9705,24.8313,24.881,2739376.4
2015-01-15 15:30:00,25.03,25.07,24.99,25.02,6772235.8,24.881,24.9208,24.8413,24.8711,6772235.8
2015-01-16 09:30:00,24.93,25.17,24.93,25.04,4716700.8,24.7816,25.0202,24.7816,24.891,4716700.8
2015-01-16 10:00:00,25.04,25.12,24.96,25.1,3687930.6,24.891,24.9705,24.8114,24.9506,3687930.6
2015-01-16 10:30:00,25.1,25.14,25.02,25.1,1490012.2,24.9506,24.9904,24.8711,24.9506,1490012.2
2015-01-16 11:00:00,25.09,25.14,25.05,25.07,1207250.8,24.9407,24.9904,24.9009,24.9208,1207250.8
2015-01-16 11:30:00,25.08,25.13,25.06,25.06,565522.8,24.9307,24.9804,24.9108,24.9108,565522.8
2015-01-16 12:00:00,25.08,25.14,25.05,25.12,1479985.2,24.9307,24.9904,24.9009,24.9705,1479985.2
2015-01-16 12:30:00,25.12,25.25,25.12,25.21,1622368.6,24.9705,25.0997,24.9705,25.06,1622368.6
2015-01-16 13:00:00,25.2,25.2,25.14,25.18,3429234.0,25.05,25.05,24.9904,25.0301,3429234.0
2015-01-16 13:30:00,25.18,25.22,25.17,25.21,1102970.0,25.0301,25.0699,25.0202,25.06,1102970.0
2015-01-16 14:00:00,25.23,25.27,25.22,25.26,1688546.8,25.0798,25.1196,25.0699,25.1097,1688546.8
2015-01-16 14:30:00,25.26,25.29,25.24,25.28,2452604.2,25.1097,25.1395,25.0898,25.1295,2452604.2
2015-01-16 15:00:00,25.27,25.28,25.21,25.24,2554879.6,25.1196,25.1295,25.06,25.0898,2554879.6
2015-01-16 15:30:00,25.24,25.34,25.23,25.34,4865100.4,25.0898,25.1892,25.0798,25.1892,4865100.4
2015-01-20 09:30:00,25.48,25.56,25.27,25.29,5695336.0,25.3283,25.4079,25.1196,25.1395,5695336.0
2015-01-20 10:00:00,25.3,25.49,25.29,25.48,2354339.6,25.1494,25.3383,25.1395,25.3283,2354339.6
2015-01-20 10:30:00,25.48,25.49,25.41,25.47,3006094.6,25.3283,25.3383,25.2588,25.3184,3006094.6
2015-01-20 11:00:00,25.45,25.47,25.31,25.35,1642422.6,25.2985,25.3184,25.1594,25.1991,1642422.6
2015-01-20 11:30:00,25.34,25.37,25.24,25.34,1241342.6,25.1892,25.219,25.0898,25.1892,1241342.6
2015-01-20 12:00:00,25.33,25.33,25.26,25.28,581566.0,25.1792,25.1792,25.1097,25.1295,581566.0
2015-01-20 12:30:00,25.28,25.37,25.23,25.35,2063556.6,25.1295,25.219,25.0798,25.1991,2063556.6
2015-01-20 13:00:00,25.33,25.42,25.33,25.4,1820903.2,25.1792,25.2687,25.1792,25.2488,1820903.2
2015-01-20 13:30:00,25.4,25.44,25.38,25.4,2687236.0,25.2488,25.2886,25.2289,25.2488,2687236.0
2015-01-20 14:00:00,25.39,25.43,25.32,25.32,2007405.4,25.2389,25.2786,25.1693,25.1693,2007405.4
2015-01-20 14:30:00,25.33,25.38,25.32,25.36,1552179.6,25.1792,25.2289,25.1693,25.2091,1552179.6
2015-01-20 15:00:00,25.36,25.38,25.33,25.36,840262.6,25.2091,25.2289,25.1792,25.2091,840262.6
2015-01-20 15:30:00,25.36,25.36,25.27,25.28,2161821.2,25.2091,25.2091,25.1196,25.1295,2161821.2
2015-01-21 09:30:00,25.29,25.41,25.24,25.38,4814965.4,25.1395,25.2588,25.0898,25.2289,4814965.4
2015-01-21 10:00:00,25.38,25.49,25.35,25.46,2296183.0,25.2289,25.3383,25.1991,25.3085,2296183.0
2015-01-21 10:30:00,25.47,25.63,25.44,25.63,2163826.6,25.3184,25.4775,25.2886,25.4775,2163826.6
2015-01-21 11:00:00,25.63,25.71,25.59,25.63,2015427.0,25.4775,25.557,25.4377,25.4775,2015427.0
2015-01-21 11:30:00,25.63,25.69,25.61,25.65,1421828.6,25.4775,25.5371,25.4576,25.4973,1421828.6
2015-01-21 12:00:00,25.64,25.66,25.56,25.6,804165.4,25.4874,25.5073,25.4079,25.4476,804165.4
2015-01-21 12:30:00,25.61,25.63,25.54,25.57,1167142.8,25.4576,25.4775,25.388,25.4178,1167142.8
2015-01-21 13:00:00,25.55,25.62,25.55,25.55,1108986.2,25.3979,25.4675,25.3979,25.3979,1108986.2
2015-01-21 13:30:00,25.54,25.59,25.52,25.57,1361666.6,25.388,25.4377,25.3681,25.4178,1361666.6
2015-01-21 14:00:00,25.57,25.68,25.56,25.67,2703279.2,25.4178,25.5272,25.4079,25.5172,2703279.2
2015-01-21 14:30:00,25.67,25.75,25.62,25.74,2318242.4,25.5172,25.5967,25.4675,25.5868,2318242.4
2015-01-21 15:00:00,25.73,25.86,25.72,25.8,3314926.2,25.5769,25.7061,25.5669,25.6464,3314926.2
2015-01-21 15:30:00,25.8,25.89,25.78,25.82,5923951.6,25.6464,25.7359,25.6266,25.6663,5923951.6
2015-01-22 09:30:00,26.0,26.15,25.92,25.98,7472120.4,25.8453,25.9944,25.7657,25.8254,7472120.4
2015-01-22 10:00:00,25.98,26.1,25.96,26.08,2023448.6,25.8254,25.9447,25.8055,25.9248,2023448.6
2015-01-22 10:30:00,26.07,26.42,26.07,26.42,4614425.4,25.9148,26.2628,25.9148,26.2628,4614425.4
2015-01-22 11:00:00,26.41,26.46,26.3,26.36,3120402.4,26.2528,26.3025,26.1435,26.2031,3120402.4
2015-01-22 11:30:00,26.36,26.4,26.32,26.36,1255380.4,26.2031,26.2429,26.1634,26.2031,1255380.4
2015-01-22 12:00:00,26.38,26.45,26.36,26.44,1638411.8,26.223,26.2926,26.2031,26.2826,1638411.8
2015-01-22 12:30:00,26.44,26.45,26.38,26.42,1313537.0,26.2826,26.2926,26.223,26.2628,1313537.0
2015-01-22 13:00:00,26.42,26.47,26.41,26.44,1066872.8,26.2628,26.3125,26.2528,26.2826,1066872.8
2015-01-22 13:30:00,26.44,26.48,26.42,26.46,1060856.6,26.2826,26.3224,26.2628,26.3025,1060856.6
2015-01-22 14:00:00,26.45,26.52,26.44,26.5,1983340.6,26.2926,26.3622,26.2826,26.3423,1983340.6
2015-01-22 14:30:00,26.51,26.7,26.51,26.68,3998767.6,26.3522,26.5411,26.3522,26.5212,3998767.6
2015-01-22 15:00:00,26.68,26.74,26.67,26.71,2384420.6,26.5212,26.5809,26.5113,26.551,2384420.6
2015-01-22 15:30:00,26.71,26.71,26.62,26.65,3800233.0,26.551,26.551,26.4616,26.4914,3800233.0
2015-01-23 09:30:00,26.71,26.92,26.58,26.88,5005478.4,26.551,26.7598,26.4218,26.72,5005478.4
2015-01-23 10:00:00,26.87,27.0,26.87,26.9,4510144.6,26.7101,26.8393,26.7101,26.7399,4510144.6
2015-01-23 10:30:00,26.9,26.99,26.87,26.98,2276129.0,26.7399,26.8294,26.7101,26.8194,2276129.0
2015-01-23 11:00:00,26.97,27.03,26.94,27.03,1782800.6,26.8095,26.8691,26.7797,26.8691,1782800.6
2015-01-23 11:30:00,27.03,27.04,26.92,26.97,1899113.8,26.8691,26.8791,26.7598,26.8095,1899113.8
2015-01-23 12:00:00,26.97,27.0,26.92,26.98,1407790.8,26.8095,26.8393,26.7598,26.8194,1407790.8
2015-01-23 12:30:00,26.98,27.0,26.93,26.95,1102970.0,26.8194,26.8393,26.7697,26.7896,1102970.0
2015-01-23 13:00:00,26.95,26.98,26.9,26.96,1100964.6,26.7896,26.8194,26.7399,26.7995,1100964.6
2015-01-23 13:30:00,26.94,26.99,26.94,26.99,1566217.4,26.7797,26.8294,26.7797,26.8294,1566217.4
2015-01-23 14:00:00,26.99,27.03,26.98,27.0,1343618.0,26.8294,26.8691,26.8194,26.8393,1343618.0
2015-01-23 14:30:00,27.0,27.01,26.87,26.87,2109680.8,26.8393,26.8492,26.7101,26.7101,2109680.8
2015-01-23 15:00:00,26.87,26.92,26.83,26.92,2354339.6,26.7101,26.7598,26.6703,26.7598,2354339.6
2015-01-23 15:30:00,26.91,26.93,26.87,26.92,4766835.8,26.7498,26.7697,26.7101,26.7598,4766835.8
2015-01-26 09:30:00,26.85,26.88,26.6,26.73,3575628.2,26.6902,26.72,26.4417,26.5709,3575628.2
2015-01-26 10:00:00,26.74,26.75,26.65,26.67,1570228.2,26.5809,26.5908,26.4914,26.5113,1570228.2
2015-01-26 10:30:00,26.67,26.67,26.42,26.43,4068956.6,26.5113,26.5113,26.2628,26.2727,4068956.6
2015-01-26 11:00:00,26.43,26.56,26.41,26.52,2258080.4,26.2727,26.4019,26.2528,26.3622,2258080.4
2015-01-26 11:30:00,26.52,26.59,26.49,26.59,764057.4,26.3622,26.4317,26.3323,26.4317,764057.4
2015-01-26 12:00:00,26.59,26.63,26.57,26.59,946548.8,26.4317,26.4715,26.4119,26.4317,946548.8
2015-01-26 12:30:00,26.59,26.63,26.58,26.62,575549.8,26.4317,26.4715,26.4218,26.4616,575549.8
2015-01-26 13:00:00,26.61,26.65,26.59,26.63,503355.4,26.4516,26.4914,26.4317,26.4715,503355.4
2015-01-26 13:30:00,26.63,26.82,26.63,26.71,1694563.0,26.4715,26.6604,26.4715,26.551,1694563.0
2015-01-26 14:00:00,26.71,26.73,26.68,26.7,764057.4,26.551,26.5709,26.5212,26.5411,764057.4
2015-01-26 14:30:00,26.7,26.72,26.64,26.66,733976.4,26.5411,26.561,26.4814,26.5013,733976.4
2015-01-26 15:00:00,26.65,26.69,26.6,26.67,1670498.2,26.4914,26.5311,26.4417,26.5113,1670498.2
2015-01-26 15:30:00,26.67,26.72,26.65,26.68,2217972.4,26.5113,26.561,26.4914,26.5212,2217972.4
2015-01-27 09:30:00,26.44,26.46,26.22,26.3,3671887.4,26.2826,26.3025,26.0639,26.1435,3671887.4
2015-01-27 10:00:00,26.31,26.31,26.07,26.07,2721327.8,26.1534,26.1534,25.9148,25.9148,2721327.8
2015-01-27 10:30:00,26.07,26.07,25.86,26.05,3026148.6,25.9148,25.9148,25.7061,25.895,3026148.6
2015-01-27 11:00:00,26.04,26.05,25.94,26.01,1508060.8,25.885,25.895,25.7856,25.8552,1508060.8
2015-01-27 11:30:00,26.01,26.06,25.93,25.95,1612341.6,25.8552,25.9049,25.7757,25.7956,1612341.6
2015-01-27 12:00:00,25.94,26.02,25.94,25.99,1546163.4,25.7856,25.8651,25.7856,25.8353,1546163.4
2015-01-27 12:30:00,25.99,26.01,25.95,25.99,1901119.2,25.8353,25.8552,25.7956,25.8353,1901119.2
2015-01-27 13:00:00,25.99,26.08,25.95,26.07,1760741.2,25.8353,25.9248,25.7956,25.9148,1760741.2
2015-01-27 13:30:00,26.07,26.09,25.97,26.0,904435.4,25.9148,25.9347,25.8154,25.8453,904435.4
2015-01-27 14:00:00,26.0,26.12,26.0,26.11,752025.0,25.8453,25.9645,25.8453,25.9546,752025.0
2015-01-27 14:30:00,26.11,26.12,26.02,26.03,780100.6,25.9546,25.9645,25.8651,25.8751,780100.6
2015-01-27 15:00:00,26.03,26.06,25.88,25.89,1092943.0,25.8751,25.9049,25.726,25.7359,1092943.0
2015-01-27 15:30:00,25.89,25.95,25.84,25.86,3138451.0,25.7359,25.7956,25.6862,25.7061,3138451.0
2015-01-28 09:30:00,26.07,26.08,25.71,25.78,3405169.2,25.9148,25.9248,25.557,25.6266,3405169.2
2015-01-28 10:00:00,25.79,25.93,25.79,25.84,1776784.4,25.6365,25.7757,25.6365,25.6862,1776784.4
2015-01-28 10:30:00,25.83,25.87,25.69,25.72,1389742.2,25.6763,25.716,25.5371,25.5669,1389742.2
2015-01-28 11:00:00,25.72,25.8,25.64,25.71,1433861.0,25.5669,25.6464,25.4874,25.557,1433861.0
2015-01-28 11:30:00,25.72,25.77,25.68,25.7,1516082.4,25.5669,25.6166,25.5272,25.547,1516082.4
2015-01-28 12:00:00,25.7,25.91,25.7,25.9,1090937.6,25.547,25.7558,25.547,25.7458,1090937.6
2015-01-28 12:30:00,25.91,25.91,25.84,25.84,832241.0,25.7558,25.7558,25.6862,25.6862,832241.0
2015-01-28 13:00:00,25.84,25.87,25.81,25.83,711917.0,25.6862,25.716,25.6564,25.6763,711917.0
2015-01-28 13:30:00,25.83,25.89,25.81,25.85,1119013.2,25.6763,25.7359,25.6564,25.6961,1119013.2
2015-01-28 14:00:00,25.86,25.96,25.74,25.74,1223294.0,25.7061,25.8055,25.5868,25.5868,1223294.0
2015-01-28 14:30:00,25.74,25.75,25.66,25.69,1766757.4,25.5868,25.5967,25.5073,25.5371,1766757.4
2015-01-28 15:00:00,25.7,25.74,25.57,25.6,1112997.0,25.547,25.5868,25.4178,25.4476,1112997.0
2015-01-28 15:30:00,25.6,25.63,25.43,25.43,4251448.0,25.4476,25.4775,25.2786,25.2786,4251448.0
2015-01-29 09:30:00,25.48,25.49,24.99,25.14,6066335.0,25.3283,25.3383,24.8413,24.9904,6066335.0
2015-01-29 10:00:00,25.13,25.18,25.06,25.16,4744776.4,24.9804,25.0301,24.9108,25.0103,4744776.4
2015-01-29 10:30:00,25.15,25.16,25.06,25.13,3182569.8,25.0003,25.0103,24.9108,24.9804,3182569.8
2015-01-29 11:00:00,25.13,25.16,25.03,25.11,2374393.6,24.9804,25.0103,24.881,24.9606,2374393.6
2015-01-29 11:30:00,25.09,25.22,25.09,25.12,2388431.4,24.9407,25.0699,24.9407,24.9705,2388431.4
2015-01-29 12:00:00,25.13,25.16,25.09,25.12,2177864.4,24.9804,25.0103,24.9407,24.9705,2177864.4
2015-01-29 12:30:00,25.11,25.13,25.07,25.11,1989356.8,24.9606,24.9804,24.9208,24.9606,1989356.8
2015-01-29 13:00:00,25.11,25.15,25.08,25.13,3870422.0,24.9606,25.0003,24.9307,24.9804,3870422.0
2015-01-29 13:30:00,25.14,25.24,25.12,25.19,4722717.0,24.9904,25.0898,24.9705,25.0401,4722717.0
2015-01-29 14:00:00,25.19,25.3,25.18,25.3,4068956.6,25.0401,25.1494,25.0301,25.1494,4068956.6
2015-01-29 14:30:00,25.3,25.37,25.23,25.32,3168532.0,25.1494,25.219,25.0798,25.1693,3168532.0
2015-01-29 15:00:00,25.32,25.33,25.21,25.31,4899192.2,25.1693,25.1792,25.06,25.1594,4899192.2
2015-01-29 15:30:00,25.31,25.48,25.31,25.46,7167299.6,25.1594,25.3283,25.1594,25.3085,7167299.6
2015-01-30 09:30:00,25.73,26.28,25.71,26.24,15138764.6,25.5769,26.1236,25.557,26.0838,15138764.6
2015-01-30 10:00:00,26.22,26.38,26.12,26.33,9541693.2,26.0639,26.223,25.9645,26.1733,9541693.2
2015-01-30 10:30:00,26.32,26.43,26.16,26.43,5097726.8,26.1634,26.2727,26.0043,26.2727,5097726.8
2015-01-30 11:00:00,26.43,26.54,26.37,26.48,4963365.0,26.2727,26.382,26.2131,26.3224,4963365.0
2015-01-30 11:30:00,26.49,26.65,26.44,26.65,4323642.4,26.3323,26.4914,26.2826,26.4914,4323642.4
2015-01-30 12:00:00,26.65,26.78,26.61,26.77,3643811.8,26.4914,26.6206,26.4516,26.6107,3643811.8
2015-01-30 12:30:00,26.77,26.77,26.59,26.63,4482069.0,26.6107,26.6107,26.4317,26.4715,4482069.0
2015-01-30 13:00:00,26.63,26.77,26.62,26.63,3389126.0,26.4715,26.6107,26.4616,26.4715,3389126.0
2015-01-30 13:30:00,26.63,26.8,26.6,26.78,3669882.0,26.4715,26.6405,26.4417,26.6206,3669882.0
2015-01-30 14:00:00,26.78,26.91,26.76,26.91,3964675.8,26.6206,26.7498,26.6007,26.7498,3964675.8
2015-01-30 14:30:00,26.9,26.92,26.64,26.75,5675282.0,26.7399,26.7598,26.4814,26.5908,5675282.0
2015-01-30 15:00:00,26.75,26.79,26.65,26.76,3641806.4,26.5908,26.6306,26.4914,26.6007,3641806.4
2015-01-30 15:30:00,26.76,26.8,26.62,26.66,11595222.8,26.6007,26.6405,26.4616,26.5013,11595222.8
2015-02-02 09:30:00,26.5,26.58,26.04,26.13,8370539.6,26.3423,26.4218,25.885,25.9745,8370539.6
2015-02-02 10:00:00,26.12,26.13,25.94,26.0,3164521.2,25.9645,25.9745,25.7856,25.8453,3164521.2
2015-02-02 10:30:00,25.99,26.0,25.86,25.95,4343696.4,25.8353,25.8453,25.7061,25.7956,4343696.4
2015-02-02 11:00:00,25.93,26.2,25.93,26.17,2466642.0,25.7757,26.0441,25.7757,26.0142,2466642.0
2015-02-02 11:30:00,26.18,26.31,26.15,26.24,2598998.4,26.0242,26.1534,25.9944,26.0838,2598998.4
2015-02-02 12:00:00,26.25,26.29,26.14,26.17,1598303.8,26.0938,26.1335,25.9844,26.0142,1598303.8
2015-02-02 12:30:00,26.17,26.18,26.08,26.09,1149094.2,26.0142,26.0242,25.9248,25.9347,1149094.2
2015-02-02 13:00:00,26.1,26.12,26.04,26.07,1401774.6,25.9447,25.9645,25.885,25.9148,1401774.6
2015-02-02 13:30:00,26.07,26.09,25.92,25.95,1971308.2,25.9148,25.9347,25.7657,25.7956,1971308.2
2015-02-02 14:00:00,25.95,26.08,25.93,26.07,1596298.4,25.7956,25.9248,25.7757,25.9148,1596298.4
2015-02-02 14:30:00,26.07,26.09,25.93,25.94,1620363.2,25.9148,25.9347,25.7757,25.7856,1620363.2
2015-02-02 15:00:00,25.94,26.1,25.93,26.06,1714617.0,25.7856,25.9447,25.7757,25.9049,1714617.0
2015-02-02 15:30:00,26.06,26.35,26.04,26.35,5841730.2,25.9049,26.1932,25.885,26.1932,5841730.2
2015-02-03 09:30:00,26.33,26.6,26.27,26.55,4464020.4,26.1733,26.4417,26.1136,26.392,4464020.4
2015-02-03 10:00:00,26.53,26.54,26.19,26.32,3549558.0,26.3721,26.382,26.0341,26.1634,3549558.0
2015-02-03 10:30:00,26.33,26.35,26.09,26.2,3138451.0,26.1733,26.1932,25.9347,26.0441,3138451.0
2015-02-03 11:00:00,26.19,26.39,26.19,26.3,2554879.6,26.0341,26.2329,26.0341,26.1435,2554879.6
2015-02-03 11:30:00,26.31,26.34,26.2,26.23,862322.0,26.1534,26.1832,26.0441,26.0739,862322.0
2015-02-03 12:00:00,26.21,26.4,26.19,26.39,1145083.4,26.054,26.2429,26.0341,26.2329,1145083.4
2015-02-03 12:30:00,26.39,26.4,26.3,26.33,930505.6,26.2329,26.2429,26.1435,26.1733,930505.6
2015-02-03 13:00:00,26.33,26.37,26.26,26.34,916467.8,26.1733,26.2131,26.1037,26.1832,916467.8
2015-02-03 13:30:00,26.34,26.44,26.32,26.43,1271423.6,26.1832,26.2826,26.1634,26.2727,1271423.6
2015-02-03 14:00:00,26.43,26.46,26.31,26.32,1187196.8,26.2727,26.3025,26.1534,26.1634,1187196.8
2015-02-03 14:30:00,26.32,26.45,26.29,26.42,1730660.2,26.1634,26.2926,26.1335,26.2628,1730660.2
2015-02-03 15:00:00,26.42,26.45,26.38,26.39,1562206.6,26.2628,26.2926,26.223,26.2329,1562206.6
2015-02-03 15:30:00,26.4,26.46,26.36,26.39,3756114.2,26.2429,26.3025,26.2031,26.2329,3756114.2
2015-02-04 09:30:00,26.39,26.56,26.32,26.36,3902508.4,26.2329,26.4019,26.1634,26.2031,3902508.4
2015-02-04 10:00:00,26.36,26.43,26.26,26.27,3188586.0,26.2031,26.2727,26.1037,26.1136,3188586.0
2015-02-04 10:30:00,26.25,26.29,26.19,26.24,2003394.6,26.0938,26.1335,26.0341,26.0838,2003394.6
2015-02-04 11:00:00,26.22,26.39,26.21,26.33,1626379.4,26.0639,26.2329,26.054,26.1733,1626379.4
2015-02-04 11:30:00,26.35,26.37,26.29,26.31,916467.8,26.1932,26.2131,26.1335,26.1534,916467.8
2015-02-04 12:00:00,26.31,26.32,26.22,26.23,832241.0,26.1534,26.1634,26.0639,26.0739,832241.0
2015-02-04 12:30:00,26.22,26.26,26.2,26.24,804165.4,26.0639,26.1037,26.0441,26.0838,804165.4
2015-02-04 13:00:00,26.24,26.28,26.22,26.27,840262.6,26.0838,26.1236,26.0639,26.1136,840262.6
2015-02-04 13:30:00,26.27,26.3,26.21,26.23,798149.2,26.1136,26.1435,26.054,26.0739,798149.2
2015-02-04 14:00:00,26.24,26.28,26.2,26.23,764057.4,26.0838,26.1236,26.0441,26.0739,764057.4
2015-02-04 14:30:00,26.23,26.25,26.21,26.22,786116.8,26.0739,26.0938,26.054,26.0639,786116.8
2015-02-04 15:00:00,26.22,26.25,26.21,26.25,936521.8,26.0639,26.0938,26.054,26.0938,936521.8
2015-02-04 15:30:00,26.25,26.27,25.99,26.06,4480063.6,26.0938,26.1136,25.8353,25.9049,4480063.6
2015-02-05 09:30:00,26.12,26.23,26.03,26.14,3665871.2,25.9645,26.0739,25.8751,25.9844,3665871.2
2015-02-05 10:00:00,26.16,26.19,26.07,26.14,2530814.8,26.0043,26.0341,25.9148,25.9844,2530814.8
2015-02-05 10:30:00,26.13,26.2,26.12,26.16,1465947.4,25.9745,26.0441,25.9645,26.0043,1465947.4
2015-02-05 11:00:00,26.16,26.23,26.1,26.2,1167142.8,26.0043,26.0739,25.9447,26.0441,1167142.8
2015-02-05 11:30:00,26.2,26.23,26.17,26.21,1429850.2,26.0441,26.0739,26.0142,26.054,1429850.2
2015-02-05 12:00:00,26.21,26.22,26.16,26.2,1042808.0,26.054,26.0639,26.0043,26.0441,1042808.0
2015-02-05 12:30:00,26.2,26.21,26.1,26.14,1554185.0,26.0441,26.054,25.9447,25.9844,1554185.0
2015-02-05 13:00:00,26.13,26.19,26.13,26.15,717933.2,25.9745,26.0341,25.9745,25.9944,717933.2
2015-02-05 13:30:00,26.15,26.17,26.13,26.13,395063.8,25.9944,26.0142,25.9745,25.9745,395063.8
2015-02-05 14:00:00,26.13,26.17,26.08,26.17,1502044.6,25.9745,26.0142,25.9248,26.0142,1502044.6
2015-02-05 14:30:00,26.16,26.23,26.15,26.21,1875049.0,26.0043,26.0739,25.9944,26.054,1875049.0
2015-02-05 15:00:00,26.21,26.25,26.18,26.25,1947243.4,26.054,26.0938,26.0242,26.0938,1947243.4
2015-02-05 15:30:00,26.25,26.35,26.23,26.31,4688625.2,26.0938,26.1932,26.0739,26.1534,4688625.2
2015-02-06 09:30:00,26.31,26.57,26.25,26.57,4610414.6,26.1534,26.4119,26.0938,26.4119,4610414.6
2015-02-06 10:00:00,26.57,26.62,26.51,26.52,1768762.8,26.4119,26.4616,26.3522,26.3622,1768762.8
2015-02-06 10:30:00,26.52,26.63,26.51,26.63,1453915.0,26.3622,26.4715,26.3522,26.4715,1453915.0
2015-02-06 11:00:00,26.62,26.73,26.58,26.73,1838951.8,26.4616,26.5709,26.4218,26.5709,1838951.8
2015-02-06 11:30:00,26.73,26.76,26.71,26.74,1405785.4,26.5709,26.6007,26.551,26.5809,1405785.4
2015-02-06 12:00:00,26.73,26.79,26.71,26.76,1329580.2,26.5709,26.6306,26.551,26.6007,1329580.2
2015-02-06 12:30:00,26.76,26.77,26.65,26.72,1385731.4,26.6007,26.6107,26.4914,26.561,1385731.4
2015-02-06 13:00:00,26.72,26.72,26.54,26.57,1221288.6,26.561,26.561,26.382,26.4119,1221288.6
2015-02-06 13:30:00,26.56,26.64,26.54,26.63,1006710.8,26.4019,26.4814,26.382,26.4715,1006710.8
2015-02-06 14:00:00,26.62,26.69,26.59,26.68,1919167.8,26.4616,26.5311,26.4317,26.5212,1919167.8
2015-02-06 14:30:00,26.68,26.7,26.56,26.56,1532125.6,26.5212,26.5411,26.4019,26.4019,1532125.6
2015-02-06 15:00:00,26.56,26.57,26.43,26.44,1768762.8,26.4019,26.4119,26.2727,26.2826,1768762.8
2015-02-06 15:30:00,26.44,26.48,26.42,26.48,2941921.8,26.2826,26.3224,26.2628,26.3224,2941921.8
2015-02-09 09:30:00,26.3,26.47,26.3,26.34,2025454.0,26.1435,26.3125,26.1435,26.1832,2025454.0
2015-02-09 10:00:00,26.36,26.41,26.24,26.29,1690552.2,26.2031,26.2528,26.0838,26.1335,1690552.2
2015-02-09 10:30:00,26.29,26.33,26.26,26.29,1317547.8,26.1335,26.1733,26.1037,26.1335,1317547.8
2015-02-09 11:00:00,26.29,26.43,26.29,26.41,1734671.0,26.1335,26.2727,26.1335,26.2528,1734671.0
2015-02-09 11:30:00,26.41,26.49,26.41,26.43,1072889.0,26.2528,26.3323,26.2528,26.2727,1072889.0
2015-02-09 12:00:00,26.43,26.5,26.42,26.5,653760.4,26.2727,26.3423,26.2628,26.3423,653760.4
2015-02-09 12:30:00,26.5,26.53,26.46,26.47,673814.4,26.3423,26.3721,26.3025,26.3125,673814.4
2015-02-09 13:00:00,26.46,26.47,26.43,26.43,633706.4,26.3025,26.3125,26.2727,26.2727,633706.4
2015-02-09 13:30:00,26.43,26.43,26.36,26.39,1163132.0,26.2727,26.2727,26.2031,26.2329,1163132.0
2015-02-09 14:00:00,26.39,26.4,26.31,26.33,974624.4,26.2329,26.2429,26.1534,26.1733,974624.4
2015-02-09 14:30:00,26.33,26.35,26.27,26.27,1038797.2,26.1733,26.1932,26.1136,26.1136,1038797.2
2015-02-09 15:00:00,26.26,26.3,26.23,26.3,1309526.2,26.1037,26.1435,26.0739,26.1435,1309526.2
2015-02-09 15:30:00,26.3,26.37,26.27,26.32,2785500.6,26.1435,26.2131,26.1136,26.1634,2785500.6
2015-02-10 09:30:00,26.39,26.47,26.28,26.44,2901813.8,26.2329,26.3125,26.1236,26.2826,2901813.8
2015-02-10 10:00:00,26.44,26.48,26.41,26.47,1441882.6,26.2826,26.3224,26.2528,26.3125,1441882.6
2015-02-10 10:30:00,26.47,26.52,26.41,26.45,1724644.0,26.3125,26.3622,26.2528,26.2926,1724644.0
2015-02-10 11:00:00,26.46,26.49,26.44,26.47,1100964.6,26.3025,26.3323,26.2826,26.3125,1100964.6
2015-02-10 11:30:00,26.48,26.54,26.45,26.53,1504050.0,26.3224,26.382,26.2926,26.3721,1504050.0
2015-02-10 12:00:00,26.53,26.61,26.48,26.58,1419823.2,26.3721,26.4516,26.3224,26.4218,1419823.2
2015-02-10 12:30:00,26.58,26.6,26.55,26.56,1102970.0,26.4218,26.4417,26.392,26.4019,1102970.0
2015-02-10 13:00:00,26.56,26.56,26.46,26.52,665792.8,26.4019,26.4019,26.3025,26.3622,665792.8
2015-02-10 13:30:00,26.54,26.59,26.53,26.54,1419823.2,26.382,26.4317,26.3721,26.382,1419823.2
2015-02-10 14:00:00,26.54,26.63,26.53,26.62,1526109.4,26.382,26.4715,26.3721,26.4616,1526109.4
2015-02-10 14:30:00,26.63,26.7,26.6,26.69,1664482.0,26.4715,26.5411,26.4417,26.5311,1664482.0
2015-02-10 15:00:00,26.68,26.75,26.65,26.74,1239337.2,26.5212,26.5908,26.4914,26.5809,1239337.2
2015-02-10 15:30:00,26.75,26.81,26.74,26.77,4367761.2,26.5908,26.6504,26.5809,26.6107,4367761.2
2015-02-11 09:30:00,26.69,26.85,26.61,26.74,2631084.8,26.5311,26.6902,26.4516,26.5809,2631084.8
2015-02-11 10:00:00,26.73,26.81,26.68,26.68,1534131.0,26.5709,26.6504,26.5212,26.5212,1534131.0
2015-02-11 10:30:00,26.68,26.8,26.66,26.73,1459931.2,26.5212,26.6405,26.5013,26.5709,1459931.2
2015-02-11 11:00:00,26.74,26.77,26.71,26.75,1171153.6,26.5809,26.6107,26.551,26.5908,1171153.6
2015-02-11 11:30:00,26.77,26.84,26.74,26.81,1865022.0,26.6107,26.6803,26.5809,26.6504,1865022.0
2015-02-11 12:00:00,26.81,26.82,26.7,26.7,1299499.2,26.6504,26.6604,26.5411,26.5411,1299499.2
2015-02-11 12:30:00,26.71,26.72,26.64,26.67,717933.2,26.551,26.561,26.4814,26.5113,717933.2
2015-02-11 13:00:00,26.66,26.68,26.6,26.65,850289.6,26.5013,26.5212,26.4417,26.4914,850289.6
2015-02-11 13:30:00,26.65,26.7,26.61,26.68,1249364.2,26.4914,26.5411,26.4516,26.5212,1249364.2
2015-02-11 14:00:00,26.69,26.69,26.62,26.67,525414.8,26.5311,26.5311,26.4616,26.5113,525414.8
2015-02-11 14:30:00,26.67,26.75,26.67,26.72,605630.8,26.5113,26.5908,26.5113,26.561,605630.8
2015-02-11 15:00:00,26.71,26.8,26.7,26.77,890397.6,26.551,26.6405,26.5411,26.6107,890397.6
2015-02-11 15:30:00,26.78,26.8,26.7,26.73,2797533.0,26.6206,26.6405,26.5411,26.5709,2797533.0
2015-02-12 09:30:00,26.78,26.92,26.66,26.9,2163826.6,26.6206,26.7598,26.5013,26.7399,2163826.6
2015-02-12 10:00:00,26.91,27.12,26.84,27.04,3264791.2,26.7498,26.9586,26.6803,26.8791,3264791.2
2015-02-12 10:30:00,27.03,27.06,26.99,27.01,1810876.2,26.8691,26.8989,26.8294,26.8492,1810876.2
2015-02-12 11:00:00,27.01,27.03,26.94,27.01,723949.4,26.8492,26.8691,26.7797,26.8492,723949.4
2015-02-12 11:30:00,27.0,27.1,26.99,27.05,836251.8,26.8393,26.9387,26.8294,26.889,836251.8
2015-02-12 12:00:00,27.06,27.09,27.02,27.08,806170.8,26.8989,26.9288,26.8592,26.9188,806170.8
2015-02-12 12:30:00,27.08,27.15,27.07,27.13,1401774.6,26.9188,26.9884,26.9089,26.9685,1401774.6
2015-02-12 13:00:00,27.13,27.15,27.09,27.11,930505.6,26.9685,26.9884,26.9288,26.9486,930505.6
2015-02-12 13:30:00,27.1,27.14,27.08,27.12,1102970.0,26.9387,26.9785,26.9188,26.9586,1102970.0
2015-02-12 14:00:00,27.12,27.12,26.99,27.06,1636406.4,26.9586,26.9586,26.8294,26.8989,1636406.4
2015-02-12 14:30:00,27.08,27.16,27.05,27.16,1393753.0,26.9188,26.9984,26.889,26.9984,1393753.0
2015-02-12 15:00:00,27.17,27.17,27.09,27.09,1658465.8,27.0083,27.0083,26.9288,26.9288,1658465.8
2015-02-12 15:30:00,27.09,27.1,27.03,27.07,2897803.0,26.9288,26.9387,26.8691,26.9089,2897803.0
2015-02-13 09:30:00,27.09,27.28,27.08,27.24,4343696.4,26.9288,27.1176,26.9188,27.0779,4343696.4
2015-02-13 10:00:00,27.26,27.28,27.18,27.26,1558195.8,27.0978,27.1176,27.0182,27.0978,1558195.8
2015-02-13 10:30:00,27.27,27.36,27.26,27.33,3854378.8,27.1077,27.1972,27.0978,27.1673,3854378.8
2015-02-13 11:00:00,27.33,27.37,27.33,27.36,2296183.0,27.1673,27.2071,27.1673,27.1972,2296183.0
2015-02-13 11:30:00,27.36,27.38,27.34,27.36,968608.2,27.1972,27.217,27.1773,27.1972,968608.2
2015-02-13 12:00:00,27.37,27.42,27.31,27.31,1594293.0,27.2071,27.2568,27.1475,27.1475,1594293.0
2015-02-13 12:30:00,27.31,27.38,27.29,27.37,1137061.8,27.1475,27.217,27.1276,27.2071,1137061.8
2015-02-13 13:00:00,27.37,27.4,27.36,27.36,1219283.2,27.2071,27.2369,27.1972,27.1972,1219283.2
2015-02-13 13:30:00,27.36,27.36,27.27,27.31,1078905.2,27.1972,27.1972,27.1077,27.1475,1078905.2
2015-02-13 14:00:00,27.31,27.33,27.26,27.32,1078905.2,27.1475,27.1673,27.0978,27.1574,1078905.2
2015-02-13 14:30:00,27.32,27.33,27.25,27.28,934516.4,27.1574,27.1673,27.0878,27.1176,934516.4
2015-02-13 15:00:00,27.28,27.36,27.27,27.35,1704590.0,27.1176,27.1972,27.1077,27.1872,1704590.0
2015-02-13 15:30:00,27.35,27.38,27.27,27.37,3774162.8,27.1872,27.217,27.1077,27.2071,3774162.8
2015-02-17 09:30:00,27.26,27.43,27.07,27.09,5195991.4,27.0978,27.2667,26.9089,26.9288,5195991.4
2015-02-17 10:00:00,27.09,27.18,27.07,27.18,1742692.6,26.9288,27.0182,26.9089,27.0182,1742692.6
2015-02-17 10:30:00,27.18,27.18,27.02,27.05,1716622.4,27.0182,27.0182,26.8592,26.889,1716622.4
2015-02-17 11:00:00,27.05,27.08,26.98,27.06,1435866.4,26.889,26.9188,26.8194,26.8989,1435866.4
2015-02-17 11:30:00,27.05,27.1,27.03,27.07,1985346.0,26.889,26.9387,26.8691,26.9089,1985346.0
2015-02-17 12:00:00,27.06,27.09,27.04,27.09,1050829.6,26.8989,26.9288,26.8791,26.9288,1050829.6
2015-02-17 12:30:00,27.08,27.15,27.06,27.15,1050829.6,26.9188,26.9884,26.8989,26.9884,1050829.6
2015-02-17 13:00:00,27.15,27.23,27.14,27.22,824219.4,26.9884,27.0679,26.9785,27.058,824219.4
2015-02-17 13:30:00,27.22,27.23,27.14,27.16,501350.0,27.058,27.0679,26.9785,26.9984,501350.0
2015-02-17 14:00:00,27.16,27.17,27.11,27.11,507366.2,26.9984,27.0083,26.9486,26.9486,507366.2
2015-02-17 14:30:00,27.13,27.16,27.12,27.14,507366.2,26.9685,26.9984,26.9586,26.9785,507366.2
2015-02-17 15:00:00,27.13,27.14,27.09,27.11,531431.0,26.9685,26.9785,26.9288,26.9486,531431.0
2015-02-17 15:30:00,27.11,27.12,26.98,27.07,4109064.6,26.9486,26.9586,26.8194,26.9089,4109064.6
2015-02-18 09:30:00,27.0,27.18,26.95,27.15,2601003.8,26.8393,27.0182,26.7896,26.9884,2601003.8
2015-02-18 10:00:00,27.15,27.2,27.09,27.12,1626379.4,26.9884,27.0381,26.9288,26.9586,1626379.4
2015-02-18 10:30:00,27.12,27.15,27.03,27.03,802160.0,26.9586,26.9884,26.8691,26.8691,802160.0
2015-02-18 11:00:00,27.04,27.07,27.03,27.05,721944.0,26.8791,26.9089,26.8691,26.889,721944.0
2015-02-18 11:30:00,27.06,27.09,27.03,27.06,741998.0,26.8989,26.9288,26.8691,26.8989,741998.0
2015-02-18 12:00:00,27.07,27.08,26.99,27.01,800154.6,26.9089,26.9188,26.8294,26.8492,800154.6
2015-02-18 12:30:00,27.01,27.05,26.97,27.02,1273429.0,26.8492,26.889,26.8095,26.8592,1273429.0
2015-02-18 13:00:00,27.01,27.04,26.97,26.99,2075589.0,26.8492,26.8791,26.8095,26.8294,2075589.0
2015-02-18 13:30:00,26.99,27.01,26.92,26.95,1163132.0,26.8294,26.8492,26.7598,26.7896,1163132.0
2015-02-18 14:00:00,26.96,27.01,26.86,26.89,1534131.0,26.7995,26.8492,26.7001,26.73,1534131.0
2015-02-18 14:30:00,26.89,26.9,26.8,26.83,1433861.0,26.73,26.7399,26.6405,26.6703,1433861.0
2015-02-18 15:00:00,26.84,26.94,26.84,26.91,2312226.2,26.6803,26.7797,26.6803,26.7498,2312226.2
2015-02-18 15:30:00,26.91,26.92,26.84,26.91,3649828.0,26.7498,26.7598,26.6803,26.7498,3649828.0
2015-02-19 09:30:00,26.86,27.03,26.83,26.97,2713306.2,26.7001,26.8691,26.6703,26.8095,2713306.2
2015-02-19 10:00:00,26.98,27.01,26.89,26.95,1608330.8,26.8194,26.8492,26.73,26.7896,1608330.8
2015-02-19 10:30:00,26.95,27.05,26.94,27.01,731971.0,26.7896,26.889,26.7797,26.8492,731971.0
2015-02-19 11:00:00,27.01,27.02,26.96,27.02,850289.6,26.8492,26.8592,26.7995,26.8592,850289.6
2015-02-19 11:30:00,27.02,27.05,26.97,27.04,493328.4,26.8592,26.889,26.8095,26.8791,493328.4
2015-02-19 12:00:00,27.03,27.05,26.99,27.0,876359.8,26.8691,26.889,26.8294,26.8393,876359.8
2015-02-19 12:30:00,27.01,27.01,26.96,26.99,669803.6,26.8492,26.8492,26.7995,26.8294,669803.6
2015-02-19 13:00:00,26.99,27.01,26.95,26.97,377015.2,26.8294,26.8492,26.7896,26.8095,377015.2
2015-02-19 13:30:00,26.97,27.01,26.96,27.01,451215.0,26.8095,26.8492,26.7995,26.8492,451215.0
2015-02-19 14:00:00,27.02,27.05,27.01,27.01,483301.4,26.8592,26.889,26.8492,26.8492,483301.4
2015-02-19 14:30:00,27.01,27.05,27.01,27.02,517393.2,26.8492,26.889,26.8492,26.8592,517393.2
2015-02-19 15:00:00,27.02,27.04,27.01,27.01,497339.2,26.8592,26.8791,26.8492,26.8492,497339.2
2015-02-19 15:30:00,27.02,27.08,27.01,27.07,2033475.6,26.8592,26.9188,26.8492,26.9089,2033475.6
2015-02-20 09:30:00,27.08,27.11,26.74,26.76,5568995.8,26.9188,26.9486,26.5809,26.6007,5568995.8
2015-02-20 10:00:00,26.77,26.81,26.73,26.75,1572233.6,26.6107,26.6504,26.5709,26.5908,1572233.6
2015-02-20 10:30:00,26.75,26.82,26.72,26.74,1213267.0,26.5908,26.6604,26.561,26.5809,1213267.0
2015-02-20 11:00:00,26.75,26.81,26.75,26.79,910451.6,26.5908,26.6504,26.5908,26.6306,910451.6
2015-02-20 11:30:00,26.8,26.85,26.77,26.79,625684.8,26.6405,26.6902,26.6107,26.6306,625684.8
2015-02-20 12:00:00,26.79,26.83,26.78,26.8,491323.0,26.6306,26.6703,26.6206,26.6405,491323.0
2015-02-20 12:30:00,26.8,26.85,26.79,26.81,629695.6,26.6405,26.6902,26.6306,26.6504,629695.6
2015-02-20 13:00:00,26.81,26.83,26.78,26.82,415117.8,26.6504,26.6703,26.6206,26.6604,415117.8
2015-02-20 13:30:00,26.81,26.91,26.81,26.91,1078905.2,26.6504,26.7498,26.6504,26.7498,1078905.2
2015-02-20 14:00:00,26.91,26.95,26.86,26.87,1143078.0,26.7498,26.7896,26.7001,26.7101,1143078.0
2015-02-20 14:30:00,26.86,26.93,26.86,26.91,659776.6,26.7001,26.7697,26.7001,26.7498,659776.6
2015-02-20 15:00:00,26.92,26.96,26.92,26.92,1127034.8,26.7598,26.7995,26.7598,26.7598,1127034.8
2015-02-20 15:30:00,26.92,26.93,26.85,26.87,3064251.2,26.7598,26.7697,26.6902,26.7101,3064251.2
2015-02-23 09:30:00,26.73,26.75,26.56,26.65,3136445.6,26.5709,26.5908,26.4019,26.4914,3136445.6
2015-02-23 10:00:00,26.65,26.65,26.52,26.57,1389742.2,26.4914,26.4914,26.3622,26.4119,1389742.2
2015-02-23 10:30:00,26.58,26.61,26.52,26.54,1123024.0,26.4218,26.4516,26.3622,26.382,1123024.0
2015-02-23 11:00:00,26.54,26.59,26.51,26.51,1722638.6,26.382,26.4317,26.3522,26.3522,1722638.6
2015-02-23 11:30:00,26.51,26.55,26.5,26.52,806170.8,26.3522,26.392,26.3423,26.3622,806170.8
2015-02-23 12:00:00,26.52,26.56,26.49,26.51,681836.0,26.3622,26.4019,26.3323,26.3522,681836.0
2015-02-23 12:30:00,26.52,26.52,26.49,26.5,533436.4,26.3622,26.3622,26.3323,26.3423,533436.4
2015-02-23 13:00:00,26.51,26.59,26.5,26.51,906440.8,26.3522,26.4317,26.3423,26.3522,906440.8
2015-02-23 13:30:00,26.51,26.54,26.5,26.51,814192.4,26.3522,26.382,26.3423,26.3522,814192.4
2015-02-23 14:00:00,26.52,26.55,26.5,26.52,768068.2,26.3622,26.392,26.3423,26.3622,768068.2
2015-02-23 14:30:00,26.52,26.52,26.46,26.48,1568222.8,26.3622,26.3622,26.3025,26.3224,1568222.8
2015-02-23 15:00:00,26.47,26.48,26.4,26.42,1995373.0,26.3125,26.3224,26.2429,26.2628,1995373.0
2015-02-23 15:30:00,26.42,26.54,26.42,26.51,2863711.2,26.2628,26.382,26.2628,26.3522,2863711.2
2015-02-24 09:30:00,26.43,26.66,26.34,26.65,2566912.0,26.2727,26.5013,26.1832,26.4914,2566912.0
2015-02-24 10:00:00,26.63,26.75,26.58,26.74,1498033.8,26.4715,26.5908,26.4218,26.5809,1498033.8
2015-02-24 10:30:00,26.75,26.76,26.57,26.6,1060856.6,26.5908,26.6007,26.4119,26.4417,1060856.6
2015-02-24 11:00:00,26.6,26.73,26.59,26.72,1145083.4,26.4417,26.5709,26.4317,26.561,1145083.4
2015-02-24 11:30:00,26.72,26.73,26.65,26.65,792133.0,26.561,26.5709,26.4914,26.4914,792133.0
2015-02-24 12:00:00,26.65,26.67,26.62,26.63,463247.4,26.4914,26.5113,26.4616,26.4715,463247.4
2015-02-24 12:30:00,26.63,26.7,26.58,26.68,653760.4,26.4715,26.5411,26.4218,26.5212,653760.4
2015-02-24 13:00:00,26.68,26.68,26.63,26.67,575549.8,26.5212,26.5212,26.4715,26.5113,575549.8
2015-02-24 13:30:00,26.68,26.76,26.66,26.76,882376.0,26.5212,26.6007,26.5013,26.6007,882376.0
2015-02-24 14:00:00,26.76,26.77,26.7,26.74,711917.0,26.6007,26.6107,26.5411,26.5809,711917.0
2015-02-24 14:30:00,26.73,26.74,26.69,26.72,431161.0,26.5709,26.5809,26.5311,26.561,431161.0
2015-02-24 15:00:00,26.72,26.76,26.71,26.73,659776.6,26.561,26.6007,26.551,26.5709,659776.6
2015-02-24 15:30:00,26.74,26.76,26.7,26.73,1580255.2,26.5809,26.6007,26.5411,26.5709,1580255.2
2015-02-25 09:30:00,26.72,27.02,26.7,27.01,3884459.8,26.561,26.8592,26.5411,26.8492,3884459.8
2015-02-25 10:00:00,27.0,27.11,26.94,27.04,2159815.8,26.8393,26.9486,26.7797,26.8791,2159815.8
2015-02-25 10:30:00,27.04,27.16,27.04,27.15,1359661.2,26.8791,26.9984,26.8791,26.9884,1359661.2
2015-02-25 11:00:00,27.15,27.16,27.06,27.14,2352334.2,26.9884,26.9984,26.8989,26.9785,2352334.2
2015-02-25 11:30:00,27.15,27.22,27.14,27.16,1285461.4,26.9884,27.058,26.9785,26.9984,1285461.4
2015-02-25 12:00:00,27.16,27.21,27.14,27.17,746008.8,26.9984,27.0481,26.9785,27.0083,746008.8
2015-02-25 12:30:00,27.18,27.24,27.15,27.19,1624374.0,27.0182,27.0779,26.9884,27.0282,1624374.0
2015-02-25 13:00:00,27.18,27.19,27.13,27.16,840262.6,27.0182,27.0282,26.9685,26.9984,840262.6
2015-02-25 13:30:00,27.15,27.19,27.13,27.15,2978019.0,26.9884,27.0282,26.9685,26.9884,2978019.0
2015-02-25 14:00:00,27.15,27.22,27.13,27.14,1473969.0,26.9884,27.058,26.9685,26.9785,1473969.0
2015-02-25 14:30:00,27.15,27.17,27.05,27.07,1536136.4,26.9884,27.0083,26.889,26.9089,1536136.4
2015-02-25 15:00:00,27.08,27.08,26.96,27.04,1979329.8,26.9188,26.9188,26.7995,26.8791,1979329.8
2015-02-25 15:30:00,27.03,27.13,27.03,27.11,2763441.2,26.8691,26.9685,26.8691,26.9486,2763441.2
2015-02-26 09:30:00,27.09,27.42,27.0,27.39,4688625.2,26.9288,27.2568,26.8393,27.227,4688625.2
2015-02-26 10:00:00,27.38,27.48,27.34,27.48,3088316.0,27.217,27.3164,27.1773,27.3164,3088316.0
2015-02-26 10:30:00,27.47,27.56,27.43,27.51,1965292.0,27.3065,27.396,27.2667,27.3463,1965292.0
2015-02-26 11:00:00,27.5,27.64,27.5,27.56,1682530.6,27.3363,27.4755,27.3363,27.396,1682530.6
2015-02-26 11:30:00,27.56,27.65,27.52,27.61,1580255.2,27.396,27.4854,27.3562,27.4457,1580255.2
2015-02-26 12:00:00,27.6,27.64,27.58,27.62,1100964.6,27.4357,27.4755,27.4159,27.4556,1100964.6
2015-02-26 12:30:00,27.63,27.66,27.59,27.61,1261396.6,27.4656,27.4954,27.4258,27.4457,1261396.6
2015-02-26 13:00:00,27.61,27.61,27.5,27.52,1718627.8,27.4457,27.4457,27.3363,27.3562,1718627.8
2015-02-26 13:30:00,27.51,27.55,27.48,27.52,1102970.0,27.3463,27.386,27.3164,27.3562,1102970.0
2015-02-26 14:00:00,27.53,27.58,27.46,27.52,1193213.0,27.3661,27.4159,27.2966,27.3562,1193213.0
2015-02-26 14:30:00,27.52,27.62,27.5,27.58,1421828.6,27.3562,27.4556,27.3363,27.4159,1421828.6
2015-02-26 15:00:00,27.58,27.7,27.52,27.7,2588971.4,27.4159,27.5351,27.3562,27.5351,2588971.4
2015-02-26 15:30:00,27.69,27.73,27.67,27.69,6044275.6,27.5252,27.565,27.5053,27.5252,6044275.6
2015-02-27 09:30:00,27.64,28.02,27.57,28.0,6860473.4,27.4755,27.8532,27.4059,27.8334,6860473.4
2015-02-27 10:00:00,27.99,28.03,27.91,27.97,2603009.2,27.8234,27.8632,27.7439,27.8035,2603009.2
2015-02-27 10:30:00,27.97,28.16,27.96,28.15,3519477.0,27.8035,27.9924,27.7936,27.9825,3519477.0
2015-02-27 11:00:00,28.14,28.14,28.02,28.04,1337601.8,27.9725,27.9725,27.8532,27.8731,1337601.8
2015-02-27 11:30:00,28.05,28.12,28.04,28.07,1349634.2,27.8831,27.9526,27.8731,27.9029,1349634.2
2015-02-27 12:00:00,28.07,28.1,28.03,28.04,1082916.0,27.9029,27.9328,27.8632,27.8731,1082916.0
2015-02-27 12:30:00,28.05,28.06,27.99,28.02,1311531.6,27.8831,27.893,27.8234,27.8532,1311531.6
2015-02-27 13:00:00,28.01,28.01,27.94,27.95,1088932.2,27.8433,27.8433,27.7737,27.7836,1088932.2
2015-02-27 13:30:00,27.94,27.97,27.89,27.97,1074894.4,27.7737,27.8035,27.724,27.8035,1074894.4
2015-02-27 14:00:00,27.96,28.0,27.85,27.87,1672503.6,27.7936,27.8334,27.6842,27.7041,1672503.6
2015-02-27 14:30:00,27.86,27.87,27.79,27.81,1490012.2,27.6942,27.7041,27.6246,27.6445,1490012.2
2015-02-27 15:00:00,27.81,27.89,27.78,27.87,1558195.8,27.6445,27.724,27.6147,27.7041,1558195.8
2015-02-27 15:30:00,27.87,27.87,27.82,27.85,3220672.4,27.7041,27.7041,27.6544,27.6842,3220672.4
2015-03-02 09:30:00,27.95,28.12,27.94,27.94,3756114.2,27.7836,27.9526,27.7737,27.7737,3756114.2
2015-03-02 10:00:00,27.95,28.07,27.9,28.06,1957270.4,27.7836,27.9029,27.7339,27.893,1957270.4
2015-03-02 10:30:00,28.06,28.07,27.93,27.95,962592.0,27.893,27.9029,27.7638,27.7836,962592.0
2015-03-02 11:00:00,27.95,28.04,27.86,28.02,1056845.8,27.7836,27.8731,27.6942,27.8532,1056845.8
2015-03-02 11:30:00,28.02,28.05,27.93,27.97,924489.4,27.8532,27.8831,27.7638,27.8035,924489.4
2015-03-02 12:00:00,27.97,27.98,27.91,27.94,762052.0,27.8035,27.8135,27.7439,27.7737,762052.0
2015-03-02 12:30:00,27.95,27.99,27.94,27.96,425144.8,27.7836,27.8234,27.7737,27.7936,425144.8
2015-03-02 13:00:00,27.95,27.97,27.89,27.91,786116.8,27.7836,27.8035,27.724,27.7439,786116.8
2015-03-02 13:30:00,27.92,28.0,27.9,28.0,555495.8,27.7538,27.8334,27.7339,27.8334,555495.8
2015-03-02 14:00:00,28.0,28.45,28.0,28.31,6248826.4,27.8334,28.2807,27.8334,28.1415,6248826.4
2015-03-02 14:30:00,28.31,28.41,28.22,28.41,2615041.6,28.1415,28.2409,28.052,28.2409,2615041.6
2015-03-02 15:00:00,28.41,28.48,28.36,28.41,2669187.4,28.2409,28.3105,28.1912,28.2409,2669187.4
2015-03-02 15:30:00,28.41,28.53,28.4,28.49,4584344.4,28.2409,28.3602,28.231,28.3204,4584344.4
2015-03-03 09:30:00,28.53,28.57,28.31,28.37,3892481.4,28.3602,28.4,28.1415,28.2011,3892481.4
2015-03-03 10:00:00,28.37,28.42,28.25,28.34,1596298.4,28.2011,28.2509,28.0819,28.1713,1596298.4
2015-03-03 10:30:00,28.35,28.5,28.31,28.38,1135056.4,28.1813,28.3304,28.1415,28.2111,1135056.4
2015-03-03 11:00:00,28.37,28.37,28.31,28.34,1648438.8,28.2011,28.2011,28.1415,28.1713,1648438.8
2015-03-03 11:30:00,28.33,28.48,28.29,28.42,1173159.0,28.1614,28.3105,28.1216,28.2509,1173159.0
2015-03-03 12:00:00,28.43,28.44,28.33,28.35,952565.0,28.2608,28.2707,28.1614,28.1813,952565.0
2015-03-03 12:30:00,28.35,28.47,28.35,28.47,1026764.8,28.1813,28.3006,28.1813,28.3006,1026764.8
2015-03-03 13:00:00,28.46,28.52,28.45,28.49,1630390.2,28.2906,28.3503,28.2807,28.3204,1630390.2
2015-03-03 13:30:00,28.48,28.52,28.46,28.49,1778789.8,28.3105,28.3503,28.2906,28.3204,1778789.8
2015-03-03 14:00:00,28.48,28.62,28.43,28.62,1578249.8,28.3105,28.4497,28.2608,28.4497,1578249.8
2015-03-03 14:30:00,28.62,28.69,28.58,28.68,1818897.8,28.4497,28.5192,28.4099,28.5093,1818897.8
2015-03-03 15:00:00,28.66,28.66,28.59,28.62,1301504.6,28.4894,28.4894,28.4198,28.4497,1301504.6
2015-03-03 15:30:00,28.62,28.65,28.59,28.6,2939916.4,28.4497,28.4795,28.4198,28.4298,2939916.4
2015-03-04 09:30:00,28.52,28.54,28.32,28.4,3832319.4,28.3503,28.3701,28.1514,28.231,3832319.4
2015-03-04 10:00:00,28.4,28.47,28.36,28.42,2173853.6,28.231,28.3006,28.1912,28.2509,2173853.6
2015-03-04 10:30:00,28.42,28.53,28.42,28.46,2693252.2,28.2509,28.3602,28.2509,28.2906,2693252.2
2015-03-04 11:00:00,28.45,28.58,28.43,28.52,2005400.0,28.2807,28.4099,28.2608,28.3503,2005400.0
2015-03-04 11:30:00,28.54,28.62,28.51,28.57,2546858.0,28.3701,28.4497,28.3403,28.4,2546858.0
2015-03-04 12:00:00,28.57,28.62,28.53,28.57,830235.6,28.4,28.4497,28.3602,28.4,830235.6
2015-03-04 12:30:00,28.56,28.58,28.53,28.56,960586.6,28.39,28.4099,28.3602,28.39,960586.6
2015-03-04 13:00:00,28.56,28.68,28.55,28.67,1247358.8,28.39,28.5093,28.3801,28.4994,1247358.8
2015-03-04 13:30:00,28.68,28.73,28.65,28.68,1096953.8,28.5093,28.559,28.4795,28.5093,1096953.8
2015-03-04 14:00:00,28.68,28.71,28.6,28.67,1151099.6,28.5093,28.5391,28.4298,28.4994,1151099.6
2015-03-04 14:30:00,28.67,28.78,28.66,28.77,1281450.6,28.4994,28.6087,28.4894,28.5988,1281450.6
2015-03-04 15:00:00,28.76,28.77,28.66,28.68,1291477.6,28.5888,28.5988,28.4894,28.5093,1291477.6
2015-03-04 15:30:00,28.67,28.7,28.56,28.59,2849673.4,28.4994,28.5292,28.39,28.4198,2849673.4
2015-03-05 09:30:00,28.67,28.82,28.61,28.76,3603703.8,28.4994,28.6485,28.4397,28.5888,3603703.8
2015-03-05 10:00:00,28.76,28.82,28.71,28.8,1899113.8,28.5888,28.6485,28.5391,28.6286,1899113.8
2015-03-05 10:30:00,28.81,28.81,28.72,28.75,1046818.8,28.6385,28.6385,28.5491,28.5789,1046818.8
2015-03-05 11:00:00,28.72,28.73,28.59,28.72,2390436.8,28.5491,28.559,28.4198,28.5491,2390436.8
2015-03-05 11:30:00,28.71,28.77,28.71,28.75,804165.4,28.5391,28.5988,28.5391,28.5789,804165.4
2015-03-05 12:00:00,28.75,28.78,28.69,28.69,721944.0,28.5789,28.6087,28.5192,28.5192,721944.0
2015-03-05 12:30:00,28.69,28.7,28.62,28.65,936521.8,28.5192,28.5292,28.4497,28.4795,936521.8
2015-03-05 13:00:00,28.67,28.7,28.6,28.65,1141072.6,28.4994,28.5292,28.4298,28.4795,1141072.6
2015-03-05 13:30:00,28.65,28.75,28.64,28.73,1536136.4,28.4795,28.5789,28.4695,28.559,1536136.4
2015-03-05 14:00:00,28.74,28.74,28.63,28.64,914462.4,28.5689,28.5689,28.4596,28.4695,914462.4
2015-03-05 14:30:00,28.63,28.73,28.62,28.71,551485.0,28.4596,28.559,28.4497,28.5391,551485.0
2015-03-05 15:00:00,28.71,28.73,28.65,28.72,713922.4,28.5391,28.559,28.4795,28.5491,713922.4
2015-03-05 15:30:00,28.72,28.73,28.68,28.69,1927189.4,28.5491,28.559,28.5093,28.5192,1927189.4
2015-03-06 09:30:00,28.67,28.76,28.49,28.57,2969997.4,28.4994,28.5888,28.3204,28.4,2969997.4
2015-03-06 10:00:00,28.57,28.67,28.5,28.67,1542152.6,28.4,28.4994,28.3304,28.4994,1542152.6
2015-03-06 10:30:00,28.66,28.71,28.63,28.66,1662476.6,28.4894,28.5391,28.4596,28.4894,1662476.6
2015-03-06 11:00:00,28.65,28.65,28.54,28.54,2258080.4,28.4795,28.4795,28.3701,28.3701,2258080.4
2015-03-06 11:30:00,28.53,28.53,28.45,28.49,1383726.0,28.3602,28.3602,28.2807,28.3204,1383726.0
2015-03-06 12:00:00,28.47,28.5,28.36,28.43,1321558.6,28.3006,28.3304,28.1912,28.2608,1321558.6
2015-03-06 12:30:00,28.43,28.44,28.37,28.42,852295.0,28.2608,28.2707,28.2011,28.2509,852295.0
2015-03-06 13:00:00,28.42,28.46,28.37,28.4,1423834.0,28.2509,28.2906,28.2011,28.231,1423834.0
2015-03-06 13:30:00,28.41,28.44,28.37,28.44,607636.2,28.2409,28.2707,28.2011,28.2707,607636.2
2015-03-06 14:00:00,28.43,28.46,28.38,28.42,800154.6,28.2608,28.2906,28.2111,28.2509,800154.6
2015-03-06 14:30:00,28.41,28.42,28.35,28.35,874354.4,28.2409,28.2509,28.1813,28.1813,874354.4
2015-03-06 15:00:00,28.35,28.41,28.32,28.32,902430.0,28.1813,28.2409,28.1514,28.1514,902430.0
2015-03-06 15:30:00,28.33,28.35,28.26,28.31,2801543.8,28.1614,28.1813,28.0918,28.1415,2801543.8
2015-03-09 09:30:00,28.27,28.36,28.1,28.27,2524798.6,28.1017,28.1912,27.9328,28.1017,2524798.6
2015-03-09 10:00:00,28.27,28.33,28.2,28.27,1522098.6,28.1017,28.1614,28.0322,28.1017,1522098.6
2015-03-09 10:30:00,28.26,28.3,28.23,28.28,603625.4,28.0918,28.1316,28.062,28.1117,603625.4
2015-03-09 11:00:00,28.28,28.38,28.21,28.37,886386.8,28.1117,28.2111,28.0421,28.2011,886386.8
2015-03-09 11:30:00,28.35,28.43,28.35,28.4,641728.0,28.1813,28.2608,28.1813,28.231,641728.0
2015-03-09 12:00:00,28.4,28.42,28.35,28.37,1203240.0,28.231,28.2509,28.1813,28.2011,1203240.0
2015-03-09 12:30:00,28.36,28.41,28.32,28.38,511377.0,28.1912,28.2409,28.1514,28.2111,511377.0
2015-03-09 13:00:00,28.38,28.38,28.28,28.33,547474.2,28.2111,28.2111,28.1117,28.1614,547474.2
2015-03-09 13:30:00,28.34,28.4,28.34,28.37,701890.0,28.1713,28.231,28.1713,28.2011,701890.0
2015-03-09 14:00:00,28.37,28.37,28.29,28.33,507366.2,28.2011,28.2011,28.1216,28.1614,507366.2
2015-03-09 14:30:00,28.32,28.38,28.3,28.37,312842.4,28.1514,28.2111,28.1316,28.2011,312842.4
2015-03-09 15:00:00,28.37,28.4,28.36,28.36,555495.8,28.2011,28.231,28.1912,28.1912,555495.8
2015-03-09 15:30:00,28.37,28.44,28.33,28.36,2131740.2,28.2011,28.2707,28.1614,28.1912,2131740.2
2015-03-10 09:30:00,28.14,28.17,27.94,27.96,2426534.0,27.9725,28.0023,27.7737,27.7936,2426534.0
2015-03-10 10:00:00,27.96,28.05,27.89,27.92,2278134.4,27.7936,27.8831,27.724,27.7538,2278134.4
2015-03-10 10:30:00,27.93,27.93,27.8,27.87,2057540.4,27.7638,27.7638,27.6345,27.7041,2057540.4
2015-03-10 11:00:00,27.86,27.98,27.86,27.94,1598303.8,27.6942,27.8135,27.6942,27.7737,1598303.8
2015-03-10 11:30:00,27.93,27.97,27.82,27.83,1098959.2,27.7638,27.8035,27.6544,27.6644,1098959.2
2015-03-10 12:00:00,27.83,27.88,27.8,27.85,1309526.2,27.6644,27.7141,27.6345,27.6842,1309526.2
2015-03-10 12:30:00,27.84,27.92,27.8,27.89,1542152.6,27.6743,27.7538,27.6345,27.724,1542152.6
2015-03-10 13:00:00,27.89,27.89,27.81,27.88,1351639.6,27.724,27.724,27.6445,27.7141,1351639.6
2015-03-10 13:30:00,27.86,27.88,27.81,27.81,1020748.6,27.6942,27.7141,27.6445,27.6445,1020748.6
2015-03-10 14:00:00,27.81,27.85,27.75,27.76,1024759.4,27.6445,27.6842,27.5848,27.5948,1024759.4
2015-03-10 14:30:00,27.76,27.87,27.76,27.78,962592.0,27.5948,27.7041,27.5948,27.6147,962592.0
2015-03-10 15:00:00,27.78,27.81,27.74,27.77,938527.2,27.6147,27.6445,27.5749,27.6047,938527.2
2015-03-10 15:30:00,27.76,27.77,27.66,27.66,3802238.4,27.5948,27.6047,27.4954,27.4954,3802238.4
2015-03-11 09:30:00,27.68,27.7,27.47,27.62,3824297.8,27.5153,27.5351,27.3065,27.4556,3824297.8
2015-03-11 10:00:00,27.63,27.83,27.6,27.62,1857000.4,27.4656,27.6644,27.4357,27.4556,1857000.4
2015-03-11 10:30:00,27.62,27.71,27.57,27.64,3086310.6,27.4556,27.5451,27.4059,27.4755,3086310.6
2015-03-11 11:00:00,27.65,27.78,27.65,27.74,2045508.0,27.4854,27.6147,27.4854,27.5749,2045508.0
2015-03-11 11:30:00,27.74,27.81,27.74,27.77,701890.0,27.5749,27.6445,27.5749,27.6047,701890.0
2015-03-11 12:00:00,27.77,27.81,27.73,27.73,890397.6,27.6047,27.6445,27.565,27.565,890397.6
2015-03-11 12:30:00,27.73,27.82,27.71,27.74,579560.6,27.565,27.6544,27.5451,27.5749,579560.6
2015-03-11 13:00:00,27.75,27.76,27.65,27.67,2023448.6,27.5848,27.5948,27.4854,27.5053,2023448.6
2015-03-11 13:30:00,27.67,27.67,27.52,27.54,1514077.0,27.5053,27.5053,27.3562,27.3761,1514077.0
2015-03-11 14:00:00,27.54,27.61,27.5,27.58,1540147.2,27.3761,27.4457,27.3363,27.4159,1540147.2
2015-03-11 14:30:00,27.58,27.65,27.52,27.58,1084921.4,27.4159,27.4854,27.3562,27.4159,1084921.4
2015-03-11 15:00:00,27.57,27.6,27.5,27.5,1110991.6,27.4059,27.4357,27.3363,27.3363,1110991.6
2015-03-11 15:30:00,27.5,27.56,27.46,27.49,2893792.2,27.3363,27.396,27.2966,27.3264,2893792.2
2015-03-12 09:30:00,27.61,27.74,27.51,27.72,2246048.0,27.4457,27.5749,27.3463,27.555,2246048.0
2015-03-12 10:00:00,27.71,27.73,27.54,27.58,1656460.4,27.5451,27.565,27.3761,27.4159,1656460.4
2015-03-12 10:30:00,27.58,27.59,27.49,27.49,1267412.8,27.4159,27.4258,27.3264,27.3264,1267412.8
2015-03-12 11:00:00,27.49,27.64,27.45,27.6,1449904.2,27.3264,27.4755,27.2866,27.4357,1449904.2
2015-03-12 11:30:00,27.59,27.64,27.58,27.62,549479.6,27.4258,27.4755,27.4159,27.4556,549479.6
2015-03-12 12:00:00,27.62,27.62,27.54,27.55,1281450.6,27.4556,27.4556,27.3761,27.386,1281450.6
2015-03-12 12:30:00,27.55,27.55,27.49,27.49,735981.8,27.386,27.386,27.3264,27.3264,735981.8
2015-03-12 13:00:00,27.5,27.57,27.48,27.55,1209256.2,27.3363,27.4059,27.3164,27.386,1209256.2
2015-03-12 13:30:00,27.55,27.62,27.53,27.61,826224.8,27.386,27.4556,27.3661,27.4457,826224.8
2015-03-12 14:00:00,27.6,27.6,27.49,27.5,794138.4,27.4357,27.4357,27.3264,27.3363,794138.4
2015-03-12 14:30:00,27.51,27.6,27.47,27.6,908446.2,27.3463,27.4357,27.3065,27.4357,908446.2
2015-03-12 15:00:00,27.61,27.65,27.59,27.64,1405785.4,27.4457,27.4854,27.4258,27.4755,1405785.4
2015-03-12 15:30:00,27.64,27.74,27.63,27.69,2586966.0,27.4755,27.5749,27.4656,27.5252,2586966.0
2015-03-13 09:30:00,27.6,27.84,27.58,27.79,3328964.0,27.4357,27.6743,27.4159,27.6246,3328964.0
2015-03-13 10:00:00,27.77,27.77,27.61,27.63,1963286.6,27.6047,27.6047,27.4457,27.4656,1963286.6
2015-03-13 10:30:00,27.63,27.68,27.48,27.5,1353645.0,27.4656,27.5153,27.3164,27.3363,1353645.0
2015-03-13 11:00:00,27.49,27.53,27.45,27.46,1032781.0,27.3264,27.3661,27.2866,27.2966,1032781.0
2015-03-13 11:30:00,27.45,27.49,27.41,27.43,1016737.8,27.2866,27.3264,27.2469,27.2667,1016737.8
2015-03-13 12:00:00,27.43,27.44,27.37,27.4,836251.8,27.2667,27.2767,27.2071,27.2369,836251.8
2015-03-13 12:30:00,27.42,27.44,27.33,27.39,1014732.4,27.2568,27.2767,27.1673,27.227,1014732.4
2015-03-13 13:00:00,27.4,27.4,27.26,27.26,1169148.2,27.2369,27.2369,27.0978,27.0978,1169148.2
2015-03-13 13:30:00,27.27,27.28,27.23,27.25,1728654.8,27.1077,27.1176,27.0679,27.0878,1728654.8
2015-03-13 14:00:00,27.24,27.25,27.19,27.21,1455920.4,27.0779,27.0878,27.0282,27.0481,1455920.4
2015-03-13 14:30:00,27.21,27.21,27.14,27.19,1580255.2,27.0481,27.0481,26.9785,27.0282,1580255.2
2015-03-13 15:00:00,27.18,27.27,27.15,27.26,1622368.6,27.0182,27.1077,26.9884,27.0978,1622368.6
2015-03-13 15:30:00,27.26,27.35,27.24,27.29,5280218.2,27.0978,27.1872,27.0779,27.1276,5280218.2
2015-03-16 09:30:00,27.47,27.53,27.23,27.43,3230699.4,27.3065,27.3661,27.0679,27.2667,3230699.4
2015-03-16 10:00:00,27.43,27.66,27.42,27.57,2903819.2,27.2667,27.4954,27.2568,27.4059,2903819.2
2015-03-16 10:30:00,27.58,27.74,27.58,27.74,2286156.0,27.4159,27.5749,27.4159,27.5749,2286156.0
2015-03-16 11:00:00,27.75,27.77,27.71,27.71,1169148.2,27.5848,27.6047,27.5451,27.5451,1169148.2
2015-03-16 11:30:00,27.71,27.74,27.64,27.67,808176.2,27.5451,27.5749,27.4755,27.5053,808176.2
2015-03-16 12:00:00,27.66,27.71,27.63,27.7,725954.8,27.4954,27.5451,27.4656,27.5351,725954.8
2015-03-16 12:30:00,27.7,27.75,27.69,27.74,962592.0,27.5351,27.5848,27.5252,27.5749,962592.0
2015-03-16 13:00:00,27.73,27.74,27.65,27.68,932511.0,27.565,27.5749,27.4854,27.5153,932511.0
2015-03-16 13:30:00,27.68,27.75,27.67,27.72,794138.4,27.5153,27.5848,27.5053,27.555,794138.4
2015-03-16 14:00:00,27.73,27.73,27.69,27.71,1355650.4,27.565,27.565,27.5252,27.5451,1355650.4
2015-03-16 14:30:00,27.71,27.75,27.7,27.73,908446.2,27.5451,27.5848,27.5351,27.565,908446.2
2015-03-16 15:00:00,27.73,27.74,27.66,27.69,1776784.4,27.565,27.5749,27.4954,27.5252,1776784.4
2015-03-16 15:30:00,27.7,27.72,27.63,27.65,2835635.6,27.5351,27.555,27.4656,27.4854,2835635.6
2015-03-17 09:30:00,27.51,27.58,27.35,27.45,2300193.8,27.3463,27.4159,27.1872,27.2866,2300193.8
2015-03-17 10:00:00,27.45,27.46,27.37,27.41,1335596.4,27.2866,27.2966,27.2071,27.2469,1335596.4
2015-03-17 10:30:00,27.43,27.46,27.38,27.4,1660471.2,27.2667,27.2966,27.217,27.2369,1660471.2
2015-03-17 11:00:00,27.39,27.41,27.33,27.39,1500039.2,27.227,27.2469,27.1673,27.227,1500039.2
2015-03-17 11:30:00,27.4,27.48,27.38,27.43,1612341.6,27.2369,27.3164,27.217,27.2667,1612341.6
2015-03-17 12:00:00,27.43,27.5,27.42,27.48,1311531.6,27.2667,27.3363,27.2568,27.3164,1311531.6
2015-03-17 12:30:00,27.48,27.54,27.46,27.53,864327.4,27.3164,27.3761,27.2966,27.3661,864327.4
2015-03-17 13:00:00,27.52,27.58,27.51,27.57,894408.4,27.3562,27.4159,27.3463,27.4059,894408.4
2015-03-17 13:30:00,27.57,27.6,27.53,27.59,1764752.0,27.4059,27.4357,27.3661,27.4258,1764752.0
2015-03-17 14:00:00,27.6,27.62,27.51,27.52,695873.8,27.4357,27.4556,27.3463,27.3562,695873.8
2015-03-17 14:30:00,27.52,27.54,27.49,27.52,489317.6,27.3562,27.3761,27.3264,27.3562,489317.6
2015-03-17 15:00:00,27.52,27.59,27.52,27.57,641728.0,27.3562,27.4258,27.3562,27.4059,641728.0
2015-03-17 15:30:00,27.57,27.6,27.46,27.47,2207945.4,27.4059,27.4357,27.2966,27.3065,2207945.4
2015-03-18 09:30:00,27.57,27.57,27.31,27.37,2093637.6,27.4059,27.4059,27.1475,27.2071,2093637.6
2015-03-18 10:00:00,27.38,27.45,27.35,27.44,645738.8,27.217,27.2866,27.1872,27.2767,645738.8
2015-03-18 10:30:00,27.44,27.44,27.33,27.36,892403.0,27.2767,27.2767,27.1673,27.1972,892403.0
2015-03-18 11:00:00,27.36,27.38,27.31,27.31,854300.4,27.1972,27.217,27.1475,27.1475,854300.4
2015-03-18 11:30:00,27.31,27.34,27.28,27.3,703895.4,27.1475,27.1773,27.1176,27.1375,703895.4
2015-03-18 12:00:00,27.3,27.33,27.29,27.31,517393.2,27.1375,27.1673,27.1276,27.1475,517393.2
2015-03-18 12:30:00,27.31,27.37,27.31,27.34,377015.2,27.1475,27.2071,27.1475,27.1773,377015.2
2015-03-18 13:00:00,27.34,27.35,27.3,27.32,525414.8,27.1773,27.1872,27.1375,27.1574,525414.8
2015-03-18 13:30:00,27.33,27.4,27.28,27.4,613652.4,27.1673,27.2369,27.1176,27.2369,613652.4
2015-03-18 14:00:00,27.4,27.79,27.38,27.73,2803549.2,27.2369,27.6246,27.217,27.565,2803549.2
2015-03-18 14:30:00,27.73,27.82,27.71,27.75,1973313.6,27.565,27.6544,27.5451,27.5848,1973313.6
2015-03-18 15:00:00,27.75,27.91,27.71,27.88,2125724.0,27.5848,27.7439,27.5451,27.7141,2125724.0
2015-03-18 15:30:00,27.87,27.9,27.84,27.9,3639801.0,27.7041,27.7339,27.6743,27.7339,3639801.0
2015-03-19 09:30:00,27.89,27.96,27.75,27.87,3156499.6,27.724,27.7936,27.5848,27.7041,3156499.6
2015-03-19 10:00:00,27.87,27.96,27.82,27.89,1058851.2,27.7041,27.7936,27.6544,27.724,1058851.2
2015-03-19 10:30:00,27.89,27.89,27.73,27.79,958581.2,27.724,27.724,27.565,27.6246,958581.2
2015-03-19 11:00:00,27.8,27.84,27.77,27.81,539452.6,27.6345,27.6743,27.6047,27.6445,539452.6
2015-03-19 11:30:00,27.83,27.84,27.73,27.78,850289.6,27.6644,27.6743,27.565,27.6147,850289.6
2015-03-19 12:00:00,27.77,27.85,27.77,27.85,735981.8,27.6047,27.6842,27.6047,27.6842,735981.8
2015-03-19 12:30:00,27.84,27.85,27.79,27.82,828230.2,27.6743,27.6842,27.6246,27.6544,828230.2
2015-03-19 13:00:00,27.8,27.85,27.77,27.84,525414.8,27.6345,27.6842,27.6047,27.6743,525414.8
2015-03-19 13:30:00,27.84,27.86,27.8,27.83,717933.2,27.6743,27.6942,27.6345,27.6644,717933.2
2015-03-19 14:00:00,27.84,27.87,27.81,27.83,685846.8,27.6743,27.7041,27.6445,27.6644,685846.8
2015-03-19 14:30:00,27.85,27.91,27.83,27.9,623679.4,27.6842,27.7439,27.6644,27.7339,623679.4
2015-03-19 15:00:00,27.9,27.92,27.87,27.9,1467952.8,27.7339,27.7538,27.7041,27.7339,1467952.8
2015-03-19 15:30:00,27.91,27.91,27.82,27.82,2296183.0,27.7439,27.7439,27.6544,27.6544,2296183.0
2015-03-20 09:30:00,28.01,28.01,27.88,27.98,10923413.8,27.8433,27.8433,27.7141,27.8135,10923413.8
2015-03-20 10:00:00,27.97,27.97,27.89,27.94,1550174.2,27.8035,27.8035,27.724,27.7737,1550174.2
2015-03-20 10:30:00,27.95,27.98,27.92,27.93,1455920.4,27.7836,27.8135,27.7538,27.7638,1455920.4
2015-03-20 11:00:00,27.93,27.95,27.91,27.94,1357655.8,27.7638,27.7836,27.7439,27.7737,1357655.8
2015-03-20 11:30:00,27.94,27.96,27.91,27.95,990667.6,27.7737,27.7936,27.7439,27.7836,990667.6
2015-03-20 12:00:00,27.94,27.94,27.91,27.92,778095.2,27.7737,27.7737,27.7439,27.7538,778095.2
2015-03-20 12:30:00,27.93,27.95,27.91,27.92,886386.8,27.7638,27.7836,27.7439,27.7538,886386.8
2015-03-20 13:00:00,27.92,27.95,27.92,27.93,1459931.2,27.7538,27.7836,27.7538,27.7638,1459931.2
2015-03-20 13:30:00,27.93,27.95,27.92,27.93,986656.8,27.7638,27.7836,27.7538,27.7638,986656.8
2015-03-20 14:00:00,27.94,27.94,27.89,27.9,980640.6,27.7737,27.7737,27.724,27.7339,980640.6
2015-03-20 14:30:00,27.9,27.95,27.88,27.95,1287466.8,27.7339,27.7836,27.7141,27.7836,1287466.8
2015-03-20 15:00:00,27.95,27.95,27.88,27.9,1145083.4,27.7836,27.7836,27.7141,27.7339,1145083.4
2015-03-20 15:30:00,27.9,27.95,27.89,27.91,4213345.4,27.7339,27.7836,27.724,27.7439,4213345.4
2015-03-23 09:30:00,27.95,27.99,27.77,27.78,2727344.0,27.7836,27.8234,27.6047,27.6147,2727344.0
2015-03-23 10:00:00,27.78,27.87,27.76,27.86,1939221.8,27.6147,27.7041,27.5948,27.6942,1939221.8
2015-03-23 10:30:00,27.85,27.85,27.77,27.79,874354.4,27.6842,27.6842,27.6047,27.6246,874354.4
2015-03-23 11:00:00,27.79,27.83,27.72,27.81,1309526.2,27.6246,27.6644,27.555,27.6445,1309526.2
2015-03-23 11:30:00,27.81,27.87,27.78,27.83,972619.0,27.6445,27.7041,27.6147,27.6644,972619.0
2015-03-23 12:00:00,27.84,27.87,27.81,27.86,936521.8,27.6743,27.7041,27.6445,27.6942,936521.8
2015-03-23 12:30:00,27.86,27.93,27.85,27.93,1058851.2,27.6942,27.7638,27.6842,27.7638,1058851.2
2015-03-23 13:00:00,27.93,27.96,27.92,27.95,914462.4,27.7638,27.7936,27.7538,27.7836,914462.4
2015-03-23 13:30:00,27.95,28.01,27.95,27.99,856305.8,27.7836,27.8433,27.7836,27.8234,856305.8
2015-03-23 14:00:00,28.0,28.04,27.99,28.03,717933.2,27.8334,27.8731,27.8234,27.8632,717933.2
2015-03-23 14:30:00,28.03,28.04,27.95,27.97,719938.6,27.8632,27.8731,27.7836,27.8035,719938.6
2015-03-23 15:00:00,27.97,27.98,27.93,27.94,661782.0,27.8035,27.8135,27.7638,27.7737,661782.0
2015-03-23 15:30:00,27.93,27.96,27.85,27.86,3505439.2,27.7638,27.7936,27.6842,27.6942,3505439.2
2015-03-24 09:30:00,28.05,28.41,27.98,28.38,6110453.8,27.8831,28.2409,27.8135,28.2111,6110453.8
2015-03-24 10:00:00,28.39,28.49,28.38,28.42,4618436.2,28.221,28.3204,28.2111,28.2509,4618436.2
2015-03-24 10:30:00,28.42,28.58,28.4,28.57,2502739.2,28.2509,28.4099,28.231,28.4,2502739.2
2015-03-24 11:00:00,28.57,28.59,28.49,28.58,1796838.4,28.4,28.4198,28.3204,28.4099,1796838.4
2015-03-24 11:30:00,28.58,28.64,28.57,28.61,2350328.8,28.4099,28.4695,28.4,28.4397,2350328.8
2015-03-24 12:00:00,28.61,28.65,28.57,28.57,1616352.4,28.4397,28.4795,28.4,28.4,1616352.4
2015-03-24 12:30:00,28.56,28.57,28.47,28.57,1498033.8,28.39,28.4,28.3006,28.4,1498033.8
2015-03-24 13:00:00,28.56,28.6,28.46,28.46,1072889.0,28.39,28.4298,28.2906,28.2906,1072889.0
2015-03-24 13:30:00,28.46,28.57,28.45,28.55,1221288.6,28.2906,28.4,28.2807,28.3801,1221288.6
2015-03-24 14:00:00,28.55,28.55,28.45,28.47,1020748.6,28.3801,28.3801,28.2807,28.3006,1020748.6
2015-03-24 14:30:00,28.46,28.5,28.42,28.49,942538.0,28.2906,28.3304,28.2509,28.3204,942538.0
2015-03-24 15:00:00,28.5,28.52,28.45,28.45,1887081.4,28.3304,28.3503,28.2807,28.2807,1887081.4
2015-03-24 15:30:00,28.45,28.53,28.4,28.43,3629774.0,28.2807,28.3602,28.231,28.2608,3629774.0
2015-03-25 09:30:00,28.45,28.54,28.24,28.3,2887776.0,28.2807,28.3701,28.0719,28.1316,2887776.0
2015-03-25 10:00:00,28.3,28.52,28.26,28.45,2005400.0,28.1316,28.3503,28.0918,28.2807,2005400.0
2015-03-25 10:30:00,28.44,28.51,28.3,28.51,2137756.4,28.2707,28.3403,28.1316,28.3403,2137756.4
2015-03-25 11:00:00,28.5,28.51,28.27,28.29,866332.8,28.3304,28.3403,28.1017,28.1216,866332.8
2015-03-25 11:30:00,28.3,28.3,28.1,28.18,1859005.8,28.1316,28.1316,27.9328,28.0123,1859005.8
2015-03-25 12:00:00,28.18,28.18,28.0,28.05,1554185.0,28.0123,28.0123,27.8334,27.8831,1554185.0
2015-03-25 12:30:00,28.04,28.15,28.03,28.14,926494.8,27.8731,27.9825,27.8632,27.9725,926494.8
2015-03-25 13:00:00,28.14,28.15,28.05,28.11,978635.2,27.9725,27.9825,27.8831,27.9427,978635.2
2015-03-25 13:30:00,28.09,28.17,28.03,28.11,836251.8,27.9228,28.0023,27.8632,27.9427,836251.8
2015-03-25 14:00:00,28.1,28.17,28.02,28.15,1149094.2,27.9328,28.0023,27.8532,27.9825,1149094.2
2015-03-25 14:30:00,28.15,28.15,28.02,28.04,916467.8,27.9825,27.9825,27.8532,27.8731,916467.8
2015-03-25 15:00:00,28.06,28.09,27.97,27.99,1295488.4,27.893,27.9228,27.8035,27.8234,1295488.4
2015-03-25 15:30:00,27.99,28.0,27.86,27.86,4113075.4,27.8234,27.8334,27.6942,27.6942,4113075.4
2015-03-26 09:30:00,27.8,27.83,27.55,27.55,3718011.6,27.6345,27.6644,27.386,27.386,3718011.6
2015-03-26 10:00:00,27.56,27.68,27.46,27.63,2256075.0,27.396,27.5153,27.2966,27.4656,2256075.0
2015-03-26 10:30:00,27.63,27.74,27.61,27.74,2153799.6,27.4656,27.5749,27.4457,27.5749,2153799.6
2015-03-26 11:00:00,27.73,27.81,27.67,27.71,1439877.2,27.565,27.6445,27.5053,27.5451,1439877.2
2015-03-26 11:30:00,27.71,27.87,27.7,27.82,1149094.2,27.5451,27.7041,27.5351,27.6544,1149094.2
2015-03-26 12:00:00,27.82,27.83,27.66,27.66,1321558.6,27.6544,27.6644,27.4954,27.4954,1321558.6
2015-03-26 12:30:00,27.67,27.71,27.59,27.68,1151099.6,27.5053,27.5451,27.4258,27.5153,1151099.6
2015-03-26 13:00:00,27.69,27.69,27.57,27.65,768068.2,27.5252,27.5252,27.4059,27.4854,768068.2
2015-03-26 13:30:00,27.65,27.77,27.64,27.71,1221288.6,27.4854,27.6047,27.4755,27.5451,1221288.6
2015-03-26 14:00:00,27.72,27.73,27.67,27.7,497339.2,27.555,27.565,27.5053,27.5351,497339.2
2015-03-26 14:30:00,27.7,27.81,27.68,27.75,681836.0,27.5351,27.6445,27.5153,27.5848,681836.0
2015-03-26 15:00:00,27.73,27.76,27.69,27.76,659776.6,27.565,27.5948,27.5252,27.5948,659776.6
2015-03-26 15:30:00,27.76,27.78,27.67,27.68,2043502.6,27.5948,27.6147,27.5053,27.5153,2043502.6
2015-03-27 09:30:00,27.57,27.69,27.51,27.6,2809565.4,27.4059,27.5252,27.3463,27.4357,2809565.4
2015-03-27 10:00:00,27.6,27.61,27.4,27.45,3220672.4,27.4357,27.4457,27.2369,27.2866,3220672.4
2015-03-27 10:30:00,27.45,27.51,27.36,27.51,2219977.8,27.2866,27.3463,27.1972,27.3463,2219977.8
2015-03-27 11:00:00,27.49,27.54,27.46,27.48,1486001.4,27.3264,27.3761,27.2966,27.3164,1486001.4
2015-03-27 11:30:00,27.48,27.49,27.42,27.45,2454609.6,27.3164,27.3264,27.2568,27.2866,2454609.6
2015-03-27 12:00:00,27.45,27.45,27.34,27.36,1776784.4,27.2866,27.2866,27.1773,27.1972,1776784.4
2015-03-27 12:30:00,27.36,27.46,27.36,27.45,1720633.2,27.1972,27.2966,27.1972,27.2866,1720633.2
2015-03-27 13:00:00,27.45,27.46,27.39,27.42,976629.8,27.2866,27.2966,27.227,27.2568,976629.8
2015-03-27 13:30:00,27.42,27.47,27.4,27.44,1008716.2,27.2568,27.3065,27.2369,27.2767,1008716.2
2015-03-27 14:00:00,27.45,27.5,27.44,27.49,1486001.4,27.2866,27.3363,27.2767,27.3264,1486001.4
2015-03-27 14:30:00,27.49,27.5,27.44,27.49,1074894.4,27.3264,27.3363,27.2767,27.3264,1074894.4
2015-03-27 15:00:00,27.49,27.5,27.45,27.47,1315542.4,27.3264,27.3363,27.2866,27.3065,1315542.4
2015-03-27 15:30:00,27.47,27.48,27.33,27.34,4610414.6,27.3065,27.3164,27.1673,27.1773,4610414.6
2015-03-30 09:30:00,27.5,27.6,27.47,27.54,3172542.8,27.3363,27.4357,27.3065,27.3761,3172542.8
2015-03-30 10:00:00,27.55,27.57,27.33,27.37,1419823.2,27.386,27.4059,27.1673,27.2071,1419823.2
2015-03-30 10:30:00,27.39,27.44,27.35,27.37,1082916.0,27.227,27.2767,27.1872,27.2071,1082916.0
2015-03-30 11:00:00,27.36,27.47,27.35,27.45,601620.0,27.1972,27.3065,27.1872,27.2866,601620.0
2015-03-30 11:30:00,27.45,27.46,27.39,27.43,527420.2,27.2866,27.2966,27.227,27.2667,527420.2
2015-03-30 12:00:00,27.44,27.52,27.41,27.49,830235.6,27.2767,27.3562,27.2469,27.3264,830235.6
2015-03-30 12:30:00,27.5,27.53,27.46,27.52,477285.2,27.3363,27.3661,27.2966,27.3562,477285.2
2015-03-30 13:00:00,27.52,27.55,27.52,27.53,611647.0,27.3562,27.386,27.3562,27.3661,611647.0
2015-03-30 13:30:00,27.53,27.56,27.45,27.51,645738.8,27.3661,27.396,27.2866,27.3463,645738.8
2015-03-30 14:00:00,27.51,27.56,27.48,27.5,513382.4,27.3463,27.396,27.3164,27.3363,513382.4
2015-03-30 14:30:00,27.51,27.56,27.48,27.56,695873.8,27.3463,27.396,27.3164,27.396,695873.8
2015-03-30 15:00:00,27.56,27.57,27.48,27.51,954570.4,27.396,27.4059,27.3164,27.3463,954570.4
2015-03-30 15:30:00,27.52,27.56,27.5,27.53,2159815.8,27.3562,27.396,27.3363,27.3661,2159815.8
2015-03-31 09:30:00,27.42,27.45,27.26,27.44,3160510.4,27.2568,27.2866,27.0978,27.2767,3160510.4
2015-03-31 10:00:00,27.44,27.61,27.4,27.58,1624374.0,27.2767,27.4457,27.2369,27.4159,1624374.0
2015-03-31 10:30:00,27.56,27.59,27.54,27.55,910451.6,27.396,27.4258,27.3761,27.386,910451.6
2015-03-31 11:00:00,27.55,27.64,27.54,27.6,1469958.2,27.386,27.4755,27.3761,27.4357,1469958.2
2015-03-31 11:30:00,27.6,27.66,27.54,27.62,1492017.6,27.4357,27.4954,27.3761,27.4556,1492017.6
2015-03-31 12:00:00,27.62,27.65,27.56,27.6,830235.6,27.4556,27.4854,27.396,27.4357,830235.6
2015-03-31 12:30:00,27.61,27.64,27.57,27.59,1006710.8,27.4457,27.4755,27.4059,27.4258,1006710.8
2015-03-31 13:00:00,27.59,27.65,27.58,27.63,876359.8,27.4258,27.4854,27.4159,27.4656,876359.8
2015-03-31 13:30:00,27.63,27.66,27.52,27.52,661782.0,27.4656,27.4954,27.3562,27.3562,661782.0
2015-03-31 14:00:00,27.52,27.6,27.49,27.56,936521.8,27.3562,27.4357,27.3264,27.396,936521.8
2015-03-31 14:30:00,27.56,27.57,27.54,27.57,567528.2,27.396,27.4059,27.3761,27.4059,567528.2
2015-03-31 15:00:00,27.57,27.57,27.39,27.42,992673.0,27.4059,27.4059,27.227,27.2568,992673.0
2015-03-31 15:30:00,27.41,27.44,27.33,27.33,4087005.2,27.2469,27.2767,27.1673,27.1673,4087005.2
2015-04-01 09:30:00,27.34,27.48,27.21,27.27,3711995.4,27.1773,27.3164,27.0481,27.1077,3711995.4
2015-04-01 10:00:00,27.27,27.32,27.11,27.17,2931894.8,27.1077,27.1574,26.9486,27.0083,2931894.8
2015-04-01 10:30:00,27.18,27.24,27.06,27.13,2181875.2,27.0182,27.0779,26.8989,26.9685,2181875.2
2015-04-01 11:00:00,27.14,27.2,27.1,27.12,1261396.6,26.9785,27.0381,26.9387,26.9586,1261396.6
2015-04-01 11:30:00,27.12,27.18,27.09,27.11,1359661.2,26.9586,27.0182,26.9288,26.9486,1359661.2
2015-04-01 12:00:00,27.1,27.14,27.08,27.13,617663.2,26.9387,26.9785,26.9188,26.9685,617663.2
2015-04-01 12:30:00,27.12,27.15,27.08,27.09,1157115.8,26.9586,26.9884,26.9188,26.9288,1157115.8
2015-04-01 13:00:00,27.1,27.11,27.08,27.09,663787.4,26.9387,26.9486,26.9188,26.9288,663787.4
2015-04-01 13:30:00,27.09,27.11,27.04,27.08,750019.6,26.9288,26.9486,26.8791,26.9188,750019.6
2015-04-01 14:00:00,27.08,27.08,26.94,26.95,1305515.4,26.9188,26.9188,26.7797,26.7896,1305515.4
2015-04-01 14:30:00,26.94,27.01,26.91,26.96,1800849.2,26.7797,26.8492,26.7498,26.7995,1800849.2
2015-04-01 15:00:00,26.97,26.97,26.9,26.95,1612341.6,26.8095,26.8095,26.7399,26.7896,1612341.6
2015-04-01 15:30:00,26.94,27.07,26.94,27.05,3768146.6,26.7797,26.9089,26.7797,26.889,3768146.6
2015-04-02 09:30:00,26.97,26.97,26.64,26.72,5332358.6,26.8095,26.8095,26.4814,26.561,5332358.6
2015-04-02 10:00:00,26.72,26.74,26.65,26.68,1588276.8,26.561,26.5809,26.4914,26.5212,1588276.8
2015-04-02 10:30:00,26.68,26.69,26.62,26.66,1518087.8,26.5212,26.5311,26.4616,26.5013,1518087.8
2015-04-02 11:00:00,26.67,26.75,26.63,26.72,2073583.6,26.5113,26.5908,26.4715,26.561,2073583.6
2015-04-02 11:30:00,26.72,26.78,26.7,26.71,2211956.2,26.561,26.6206,26.5411,26.551,2211956.2
2015-04-02 12:00:00,26.71,26.75,26.66,26.75,1072889.0,26.551,26.5908,26.5013,26.5908,1072889.0
2015-04-02 12:30:00,26.75,26.79,26.75,26.78,1040802.6,26.5908,26.6306,26.5908,26.6206,1040802.6
2015-04-02 13:00:00,26.78,26.82,26.75,26.77,537447.2,26.6206,26.6604,26.5908,26.6107,537447.2
2015-04-02 13:30:00,26.77,26.77,26.72,26.73,870343.6,26.6107,26.6107,26.561,26.5709,870343.6
2015-04-02 14:00:00,26.72,26.76,26.7,26.72,673814.4,26.561,26.6007,26.5411,26.561,673814.4
2015-04-02 14:30:00,26.73,26.77,26.68,26.69,1726649.4,26.5709,26.6107,26.5212,26.5311,1726649.4
2015-04-02 15:00:00,26.7,26.75,26.68,26.73,1275434.4,26.5411,26.5908,26.5212,26.5709,1275434.4
2015-04-02 15:30:00,26.74,26.78,26.69,26.7,2244042.6,26.5809,26.6206,26.5311,26.5411,2244042.6
2015-04-06 09:30:00,26.54,26.66,26.41,26.55,2494717.6,26.382,26.5013,26.2528,26.392,2494717.6
2015-04-06 10:00:00,26.56,26.69,26.53,26.69,1078905.2,26.4019,26.5311,26.3721,26.5311,1078905.2
2015-04-06 10:30:00,26.69,26.71,26.65,26.69,1488006.8,26.5311,26.551,26.4914,26.5311,1488006.8
2015-04-06 11:00:00,26.71,26.79,26.69,26.78,1271423.6,26.551,26.6306,26.5311,26.6206,1271423.6
2015-04-06 11:30:00,26.78,26.81,26.75,26.78,621674.0,26.6206,26.6504,26.5908,26.6206,621674.0
2015-04-06 12:00:00,26.78,26.79,26.74,26.77,868338.2,26.6206,26.6306,26.5809,26.6107,868338.2
2015-04-06 12:30:00,26.77,26.77,26.69,26.74,1269418.2,26.6107,26.6107,26.5311,26.5809,1269418.2
2015-04-06 13:00:00,26.74,26.77,26.72,26.75,1137061.8,26.5809,26.6107,26.561,26.5908,1137061.8
2015-04-06 13:30:00,26.75,26.78,26.73,26.77,896413.8,26.5908,26.6206,26.5709,26.6107,896413.8
2015-04-06 14:00:00,26.77,26.85,26.76,26.83,1293483.0,26.6107,26.6902,26.6007,26.6703,1293483.0
2015-04-06 14:30:00,26.84,26.85,26.78,26.79,904435.4,26.6803,26.6902,26.6206,26.6306,904435.4
2015-04-06 15:00:00,26.79,26.82,26.75,26.78,1181180.6,26.6306,26.6604,26.5908,26.6206,1181180.6
2015-04-06 15:30:00,26.78,26.85,26.74,26.77,2775473.6,26.6206,26.6902,26.5809,26.6107,2775473.6
2015-04-07 09:30:00,26.83,26.97,26.73,26.91,2711300.8,26.6703,26.8095,26.5709,26.7498,2711300.8
2015-04-07 10:00:00,26.91,27.04,26.86,27.02,3094332.2,26.7498,26.8791,26.7001,26.8592,3094332.2
2015-04-07 10:30:00,27.02,27.06,26.98,26.99,974624.4,26.8592,26.8989,26.8194,26.8294,974624.4
2015-04-07 11:00:00,26.98,27.02,26.91,26.93,1955265.0,26.8194,26.8592,26.7498,26.7697,1955265.0
2015-04-07 11:30:00,26.94,27.02,26.93,27.0,1100964.6,26.7797,26.8592,26.7697,26.8393,1100964.6
2015-04-07 12:00:00,27.0,27.02,26.95,27.0,731971.0,26.8393,26.8592,26.7896,26.8393,731971.0
2015-04-07 12:30:00,26.98,27.01,26.95,26.99,1564212.0,26.8194,26.8492,26.7896,26.8294,1564212.0
2015-04-07 13:00:00,26.98,27.02,26.95,26.96,784111.4,26.8194,26.8592,26.7896,26.7995,784111.4
2015-04-07 13:30:00,26.95,26.97,26.9,26.9,561512.0,26.7896,26.8095,26.7399,26.7399,561512.0
2015-04-07 14:00:00,26.91,26.95,26.91,26.93,527420.2,26.7498,26.7896,26.7498,26.7697,527420.2
2015-04-07 14:30:00,26.92,26.96,26.91,26.93,1129040.2,26.7598,26.7995,26.7498,26.7697,1129040.2
2015-04-07 15:00:00,26.93,26.95,26.88,26.89,1159121.2,26.7697,26.7896,26.72,26.73,1159121.2
2015-04-07 15:30:00,26.89,26.92,26.77,26.77,2057540.4,26.73,26.7598,26.6107,26.6107,2057540.4
2015-04-08 09:30:00,26.85,27.1,26.85,27.0,2534825.6,26.6902,26.9387,26.6902,26.8393,2534825.6
2015-04-08 10:00:00,27.01,27.04,26.94,26.97,517393.2,26.8492,26.8791,26.7797,26.8095,517393.2
2015-04-08 10:30:00,26.96,26.97,26.88,26.95,1181180.6,26.7995,26.8095,26.72,26.7896,1181180.6
2015-04-08 11:00:00,26.95,27.07,26.93,27.06,1556190.4,26.7896,26.9089,26.7697,26.8989,1556190.4
2015-04-08 11:30:00,27.06,27.08,27.03,27.05,647744.2,26.8989,26.9188,26.8691,26.889,647744.2
2015-04-08 12:00:00,27.05,27.08,27.04,27.07,505360.8,26.889,26.9188,26.8791,26.9089,505360.8
2015-04-08 12:30:00,27.08,27.12,27.04,27.06,1253375.0,26.9188,26.9586,26.8791,26.8989,1253375.0
2015-04-08 13:00:00,27.06,27.09,27.04,27.08,1042808.0,26.8989,26.9288,26.8791,26.9188,1042808.0
2015-04-08 13:30:00,27.08,27.1,27.05,27.07,812187.0,26.9188,26.9387,26.889,26.9089,812187.0
2015-04-08 14:00:00,27.08,27.12,26.93,27.03,946548.8,26.9188,26.9586,26.7697,26.8691,946548.8
2015-04-08 14:30:00,27.03,27.08,27.01,27.03,972619.0,26.8691,26.9188,26.8492,26.8691,972619.0
2015-04-08 15:00:00,27.02,27.03,26.94,26.98,1542152.6,26.8592,26.8691,26.7797,26.8194,1542152.6
2015-04-08 15:30:00,26.98,27.01,26.96,27.0,1592287.6,26.8194,26.8492,26.7995,26.8393,1592287.6
2015-04-09 09:30:00,26.98,27.02,26.83,26.91,2745392.6,26.8194,26.8592,26.6703,26.7498,2745392.6
2015-04-09 10:00:00,26.91,26.94,26.8,26.84,1510066.2,26.7498,26.7797,26.6405,26.6803,1510066.2
2015-04-09 10:30:00,26.84,26.84,26.72,26.76,2107675.4,26.6803,26.6803,26.561,26.6007,2107675.4
2015-04-09 11:00:00,26.76,26.8,26.72,26.76,2657155.0,26.6007,26.6405,26.561,26.6007,2657155.0
2015-04-09 11:30:00,26.77,26.78,26.7,26.75,2274123.6,26.6107,26.6206,26.5411,26.5908,2274123.6
2015-04-09 12:00:00,26.74,26.8,26.72,26.78,842268.0,26.5809,26.6405,26.561,26.6206,842268.0
2015-04-09 12:30:00,26.79,26.79,26.75,26.78,575549.8,26.6306,26.6306,26.5908,26.6206,575549.8
2015-04-09 13:00:00,26.78,26.82,26.77,26.79,1355650.4,26.6206,26.6604,26.6107,26.6306,1355650.4
2015-04-09 13:30:00,26.8,26.8,26.75,26.77,746008.8,26.6405,26.6405,26.5908,26.6107,746008.8
2015-04-09 14:00:00,26.77,26.81,26.76,26.77,515387.8,26.6107,26.6504,26.6007,26.6107,515387.8
2015-04-09 14:30:00,26.77,26.83,26.77,26.83,752025.0,26.6107,26.6703,26.6107,26.6703,752025.0
2015-04-09 15:00:00,26.83,26.94,26.83,26.93,1215272.4,26.6703,26.7797,26.6703,26.7697,1215272.4
2015-04-09 15:30:00,26.94,26.97,26.87,26.97,2394447.6,26.7797,26.8095,26.7101,26.8095,2394447.6
2015-04-10 09:30:00,27.04,27.04,26.82,26.85,2097648.4,26.8791,26.8791,26.6604,26.6902,2097648.4
2015-04-10 10:00:00,26.84,26.91,26.79,26.83,1187196.8,26.6803,26.7498,26.6306,26.6703,1187196.8
2015-04-10 10:30:00,26.84,26.87,26.8,26.81,1453915.0,26.6803,26.7101,26.6405,26.6504,1453915.0
2015-04-10 11:00:00,26.81,26.85,26.8,26.84,2254069.6,26.6504,26.6902,26.6405,26.6803,2254069.6
2015-04-10 11:30:00,26.84,26.87,26.81,26.83,1275434.4,26.6803,26.7101,26.6504,26.6703,1275434.4
2015-04-10 12:00:00,26.83,26.85,26.81,26.85,1050829.6,26.6703,26.6902,26.6504,26.6902,1050829.6
2015-04-10 12:30:00,26.85,26.94,26.84,26.88,1760741.2,26.6902,26.7797,26.6803,26.72,1760741.2
2015-04-10 13:00:00,26.88,26.91,26.84,26.91,994678.4,26.72,26.7498,26.6803,26.7498,994678.4
2015-04-10 13:30:00,26.91,26.92,26.89,26.91,637717.2,26.7498,26.7598,26.73,26.7498,637717.2
2015-04-10 14:00:00,26.91,26.98,26.91,26.95,818203.2,26.7498,26.8194,26.7498,26.7896,818203.2
2015-04-10 14:30:00,26.95,26.97,26.94,26.96,1802854.6,26.7896,26.8095,26.7797,26.7995,1802854.6
2015-04-10 15:00:00,26.96,26.96,26.89,26.9,1887081.4,26.7995,26.7995,26.73,26.7399,1887081.4
2015-04-10 15:30:00,26.9,26.94,26.89,26.93,2316237.0,26.7399,26.7797,26.73,26.7697,2316237.0
2015-04-13 09:30:00,26.85,27.13,26.79,27.09,3898497.6,26.6902,26.9685,26.6306,26.9288,3898497.6
2015-04-13 10:00:00,27.05,27.08,27.01,27.06,2574933.6,26.889,26.9188,26.8492,26.8989,2574933.6
2015-04-13 10:30:00,27.07,27.1,27.01,27.01,1098959.2,26.9089,26.9387,26.8492,26.8492,1098959.2
2015-04-13 11:00:00,27.02,27.04,26.99,27.01,1090937.6,26.8592,26.8791,26.8294,26.8492,1090937.6
2015-04-13 11:30:00,27.01,27.08,27.01,27.05,836251.8,26.8492,26.9188,26.8492,26.889,836251.8
2015-04-13 12:00:00,27.04,27.1,26.99,27.03,1092943.0,26.8791,26.9387,26.8294,26.8691,1092943.0
2015-04-13 12:30:00,27.02,27.06,27.0,27.03,912457.0,26.8592,26.8989,26.8393,26.8691,912457.0
2015-04-13 13:00:00,27.02,27.03,26.94,26.94,812187.0,26.8592,26.8691,26.7797,26.7797,812187.0
2015-04-13 13:30:00,26.94,26.94,26.87,26.93,936521.8,26.7797,26.7797,26.7101,26.7697,936521.8
2015-04-13 14:00:00,26.93,26.99,26.93,26.99,1014732.4,26.7697,26.8294,26.7697,26.8294,1014732.4
2015-04-13 14:30:00,26.98,27.03,26.94,26.96,1285461.4,26.8194,26.8691,26.7797,26.7995,1285461.4
2015-04-13 15:00:00,26.96,27.0,26.9,26.93,1921173.2,26.7995,26.8393,26.7399,26.7697,1921173.2
2015-04-13 15:30:00,26.93,26.93,26.84,26.9,1901119.2,26.7697,26.7697,26.6803,26.7399,1901119.2
2015-04-14 09:30:00,26.74,26.81,26.42,26.45,6150561.8,26.5809,26.6504,26.2628,26.2926,6150561.8
2015-04-14 10:00:00,26.45,26.5,26.37,26.47,3465331.2,26.2926,26.3423,26.2131,26.3125,3465331.2
2015-04-14 10:30:00,26.47,26.47,26.33,26.4,3294872.2,26.3125,26.3125,26.1733,26.2429,3294872.2
2015-04-14 11:00:00,26.4,26.59,26.38,26.57,3240726.4,26.2429,26.4317,26.223,26.4119,3240726.4
2015-04-14 11:30:00,26.57,26.57,26.49,26.52,1054840.4,26.4119,26.4119,26.3323,26.3622,1054840.4
2015-04-14 12:00:00,26.53,26.59,26.51,26.52,856305.8,26.3721,26.4317,26.3522,26.3622,856305.8
2015-04-14 12:30:00,26.53,26.62,26.52,26.58,1110991.6,26.3721,26.4616,26.3622,26.4218,1110991.6
2015-04-14 13:00:00,26.59,26.6,26.51,26.52,992673.0,26.4317,26.4417,26.3522,26.3622,992673.0
2015-04-14 13:30:00,26.52,26.54,26.48,26.49,1123024.0,26.3622,26.382,26.3224,26.3323,1123024.0
2015-04-14 14:00:00,26.49,26.52,26.47,26.47,2083610.6,26.3323,26.3622,26.3125,26.3125,2083610.6
2015-04-14 14:30:00,26.47,26.48,26.42,26.47,1836946.4,26.3125,26.3224,26.2628,26.3125,1836946.4
2015-04-14 15:00:00,26.47,26.52,26.42,26.47,2815581.6,26.3125,26.3622,26.2628,26.3125,2815581.6
2015-04-14 15:30:00,26.47,26.49,26.37,26.45,5793600.6,26.3125,26.3323,26.2131,26.2926,5793600.6
2015-04-15 09:30:00,26.36,26.43,26.19,26.22,5534904.0,26.2031,26.2727,26.0341,26.0639,5534904.0
2015-04-15 10:00:00,26.22,26.27,26.09,26.19,4586349.8,26.0639,26.1136,25.9347,26.0341,4586349.8
2015-04-15 10:30:00,26.2,26.25,26.17,26.21,2538836.4,26.0441,26.0938,26.0142,26.054,2538836.4
2015-04-15 11:00:00,26.21,26.3,26.21,26.3,2885770.6,26.054,26.1435,26.054,26.1435,2885770.6
2015-04-15 11:30:00,26.31,26.51,26.3,26.49,3218667.0,26.1534,26.3522,26.1435,26.3323,3218667.0
2015-04-15 12:00:00,26.49,26.53,26.48,26.51,1680525.2,26.3323,26.3721,26.3224,26.3522,1680525.2
2015-04-15 12:30:00,26.51,26.51,26.45,26.51,958581.2,26.3522,26.3522,26.2926,26.3522,958581.2
2015-04-15 13:00:00,26.51,26.54,26.48,26.53,924489.4,26.3522,26.382,26.3224,26.3721,924489.4
2015-04-15 13:30:00,26.54,26.59,26.48,26.49,1343618.0,26.382,26.4317,26.3224,26.3323,1343618.0
2015-04-15 14:00:00,26.5,26.6,26.48,26.56,1313537.0,26.3423,26.4417,26.3224,26.4019,1313537.0
2015-04-15 14:30:00,26.56,26.63,26.55,26.62,1447898.8,26.4019,26.4715,26.392,26.4616,1447898.8
2015-04-15 15:00:00,26.63,26.66,26.61,26.63,1473969.0,26.4715,26.5013,26.4516,26.4715,1473969.0
2015-04-15 15:30:00,26.63,26.64,26.55,26.55,3397147.6,26.4715,26.4814,26.392,26.392,3397147.6
2015-04-16 09:30:00,26.42,26.65,26.41,26.65,3788200.6,26.2628,26.4914,26.2528,26.4914,3788200.6
2015-04-16 10:00:00,26.66,26.71,26.5,26.53,1670498.2,26.5013,26.551,26.3423,26.3721,1670498.2
2015-04-16 10:30:00,26.53,26.68,26.49,26.63,1560201.2,26.3721,26.5212,26.3323,26.4715,1560201.2
2015-04-16 11:00:00,26.62,26.68,26.6,26.63,922484.0,26.4616,26.5212,26.4417,26.4715,922484.0
2015-04-16 11:30:00,26.62,26.62,26.56,26.57,633706.4,26.4616,26.4616,26.4019,26.4119,633706.4
2015-04-16 12:00:00,26.57,26.59,26.53,26.59,667798.2,26.4119,26.4317,26.3721,26.4317,667798.2
2015-04-16 12:30:00,26.6,26.67,26.59,26.63,1010721.6,26.4417,26.5113,26.4317,26.4715,1010721.6
2015-04-16 13:00:00,26.63,26.64,26.56,26.56,748014.2,26.4715,26.4814,26.4019,26.4019,748014.2
2015-04-16 13:30:00,26.55,26.63,26.55,26.61,822214.0,26.392,26.4715,26.392,26.4516,822214.0
2015-04-16 14:00:00,26.61,26.68,26.59,26.67,964597.4,26.4516,26.5212,26.4317,26.5113,964597.4
2015-04-16 14:30:00,26.67,26.7,26.65,26.66,1036791.8,26.5113,26.5411,26.4914,26.5013,1036791.8
2015-04-16 15:00:00,26.66,26.67,26.59,26.6,1145083.4,26.5013,26.5113,26.4317,26.4417,1145083.4
2015-04-16 15:30:00,26.6,26.68,26.58,26.62,2749403.4,26.4417,26.5212,26.4218,26.4616,2749403.4
2015-04-17 09:30:00,26.3,26.42,26.23,26.36,5996146.0,26.1435,26.2628,26.0739,26.2031,5996146.0
2015-04-17 10:00:00,26.34,26.39,26.21,26.23,2621057.8,26.1832,26.2329,26.054,26.0739,2621057.8
2015-04-17 10:30:00,26.23,26.3,26.22,26.28,2201929.2,26.0739,26.1435,26.0639,26.1236,2201929.2
2015-04-17 11:00:00,26.27,26.28,26.22,26.25,1690552.2,26.1136,26.1236,26.0639,26.0938,1690552.2
2015-04-17 11:30:00,26.25,26.29,26.22,26.26,806170.8,26.0938,26.1335,26.0639,26.1037,806170.8
2015-04-17 12:00:00,26.26,26.26,26.17,26.2,1323564.0,26.1037,26.1037,26.0142,26.0441,1323564.0
2015-04-17 12:30:00,26.19,26.21,26.15,26.16,982646.0,26.0341,26.054,25.9944,26.0043,982646.0
2015-04-17 13:00:00,26.17,26.18,26.09,26.11,1510066.2,26.0142,26.0242,25.9347,25.9546,1510066.2
2015-04-17 13:30:00,26.11,26.12,26.03,26.05,1564212.0,25.9546,25.9645,25.8751,25.895,1564212.0
2015-04-17 14:00:00,26.05,26.06,25.98,26.01,1688546.8,25.895,25.9049,25.8254,25.8552,1688546.8
2015-04-17 14:30:00,26.02,26.13,25.99,26.06,1859005.8,25.8651,25.9745,25.8353,25.9049,1859005.8
2015-04-17 15:00:00,26.06,26.11,26.05,26.1,1588276.8,25.9049,25.9546,25.895,25.9447,1588276.8
2015-04-17 15:30:00,26.09,26.14,26.08,26.13,3633784.8,25.9347,25.9844,25.9248,25.9745,3633784.8
2015-04-20 09:30:00,26.21,26.57,26.15,26.57,5181953.6,26.054,26.4119,25.9944,26.4119,5181953.6
2015-04-20 10:00:00,26.58,26.63,26.5,26.59,2238026.4,26.4218,26.4715,26.3423,26.4317,2238026.4
2015-04-20 10:30:00,26.59,26.69,26.59,26.68,974624.4,26.4317,26.5311,26.4317,26.5212,974624.4
2015-04-20 11:00:00,26.68,26.72,26.63,26.63,1732665.6,26.5212,26.561,26.4715,26.4715,1732665.6
2015-04-20 11:30:00,26.63,26.66,26.6,26.65,1036791.8,26.4715,26.5013,26.4417,26.4914,1036791.8
2015-04-20 12:00:00,26.64,26.66,26.6,26.64,649749.6,26.4814,26.5013,26.4417,26.4814,649749.6
2015-04-20 12:30:00,26.64,26.65,26.61,26.64,487312.2,26.4814,26.4914,26.4516,26.4814,487312.2
2015-04-20 13:00:00,26.63,26.64,26.54,26.57,729965.6,26.4715,26.4814,26.382,26.4119,729965.6
2015-04-20 13:30:00,26.58,26.59,26.54,26.57,605630.8,26.4218,26.4317,26.382,26.4119,605630.8
2015-04-20 14:00:00,26.57,26.57,26.54,26.56,904435.4,26.4119,26.4119,26.382,26.4019,904435.4
2015-04-20 14:30:00,26.56,26.63,26.53,26.63,1961281.2,26.4019,26.4715,26.3721,26.4715,1961281.2
2015-04-20 15:00:00,26.63,26.72,26.62,26.71,1963286.6,26.4715,26.561,26.4616,26.551,1963286.6
2015-04-20 15:30:00,26.71,26.73,26.68,26.7,3667876.6,26.551,26.5709,26.5212,26.5411,3667876.6
2015-04-21 09:30:00,26.8,26.9,26.64,26.67,4016816.2,26.6405,26.7399,26.4814,26.5113,4016816.2
2015-04-21 10:00:00,26.67,26.81,26.65,26.77,1931200.2,26.5113,26.6504,26.4914,26.6107,1931200.2
2015-04-21 10:30:00,26.77,26.78,26.69,26.73,1419823.2,26.6107,26.6206,26.5311,26.5709,1419823.2
2015-04-21 11:00:00,26.72,26.78,26.71,26.74,840262.6,26.561,26.6206,26.551,26.5809,840262.6
2015-04-21 11:30:00,26.74,26.77,26.71,26.72,489317.6,26.5809,26.6107,26.551,26.561,489317.6
2015-04-21 12:00:00,26.73,26.73,26.69,26.71,964597.4,26.5709,26.5709,26.5311,26.551,964597.4
2015-04-21 12:30:00,26.71,26.74,26.7,26.74,501350.0,26.551,26.5809,26.5411,26.5809,501350.0
2015-04-21 13:00:00,26.73,26.75,26.72,26.72,868338.2,26.5709,26.5908,26.561,26.561,868338.2
2015-04-21 13:30:00,26.72,26.74,26.67,26.68,952565.0,26.561,26.5809,26.5113,26.5212,952565.0
2015-04-21 14:00:00,26.67,26.74,26.62,26.72,1028770.2,26.5113,26.5809,26.4616,26.561,1028770.2
2015-04-21 14:30:00,26.71,26.72,26.63,26.66,852295.0,26.551,26.561,26.4715,26.5013,852295.0
2015-04-21 15:00:00,26.66,26.67,26.64,26.66,1421828.6,26.5013,26.5113,26.4814,26.5013,1421828.6
2015-04-21 15:30:00,26.66,26.66,26.61,26.63,2019437.8,26.5013,26.5013,26.4516,26.4715,2019437.8
2015-04-22 09:30:00,26.65,26.77,26.53,26.53,2412496.2,26.4914,26.6107,26.3721,26.3721,2412496.2
2015-04-22 10:00:00,26.54,26.66,26.52,26.63,1273429.0,26.382,26.5013,26.3622,26.4715,1273429.0
2015-04-22 10:30:00,26.62,26.74,26.59,26.71,1465947.4,26.4616,26.5809,26.4317,26.551,1465947.4
2015-04-22 11:00:00,26.72,26.77,26.68,26.74,2219977.8,26.561,26.6107,26.5212,26.5809,2219977.8
2015-04-22 11:30:00,26.74,26.79,26.73,26.79,2013421.6,26.5809,26.6306,26.5709,26.6306,2013421.6
2015-04-22 12:00:00,26.79,26.81,26.77,26.8,685846.8,26.6306,26.6504,26.6107,26.6405,685846.8
2015-04-22 12:30:00,26.8,26.83,26.76,26.8,1486001.4,26.6405,26.6703,26.6007,26.6405,1486001.4
2015-04-22 13:00:00,26.79,26.84,26.79,26.84,906440.8,26.6306,26.6803,26.6306,26.6803,906440.8
2015-04-22 13:30:00,26.84,26.95,26.84,26.9,1832935.6,26.6803,26.7896,26.6803,26.7399,1832935.6
2015-04-22 14:00:00,26.9,26.93,26.88,26.93,914462.4,26.7399,26.7697,26.72,26.7697,914462.4
2015-04-22 14:30:00,26.93,26.93,26.89,26.9,571539.0,26.7697,26.7697,26.73,26.7399,571539.0
2015-04-22 15:00:00,26.91,26.97,26.9,26.97,1556190.4,26.7498,26.8095,26.7399,26.8095,1556190.4
2015-04-22 15:30:00,26.97,26.98,26.88,26.89,3858389.6,26.8095,26.8194,26.72,26.73,3858389.6
2015-04-23 09:30:00,26.98,27.19,26.94,27.06,4710684.6,26.8194,27.0282,26.7797,26.8989,4710684.6
2015-04-23 10:00:00,27.06,27.13,27.01,27.04,3152488.8,26.8989,26.9685,26.8492,26.8791,3152488.8
2015-04-23 10:30:00,27.05,27.1,26.94,26.96,2015427.0,26.889,26.9387,26.7797,26.7995,2015427.0
2015-04-23 11:00:00,26.97,27.03,26.95,27.0,1885076.0,26.8095,26.8691,26.7896,26.8393,1885076.0
2015-04-23 11:30:00,27.0,27.1,27.0,27.1,3326958.6,26.8393,26.9387,26.8393,26.9387,3326958.6
2015-04-23 12:00:00,27.1,27.23,27.09,27.22,2201929.2,26.9387,27.0679,26.9288,27.058,2201929.2
2015-04-23 12:30:00,27.22,27.26,27.2,27.26,2408485.4,27.058,27.0978,27.0381,27.0978,2408485.4
2015-04-23 13:00:00,27.25,27.27,27.23,27.27,1562206.6,27.0878,27.1077,27.0679,27.1077,1562206.6
2015-04-23 13:30:00,27.26,27.28,27.24,27.26,2414501.6,27.0978,27.1176,27.0779,27.0978,2414501.6
2015-04-23 14:00:00,27.26,27.31,27.23,27.26,3060240.4,27.0978,27.1475,27.0679,27.0978,3060240.4
2015-04-23 14:30:00,27.26,27.32,27.24,27.32,3222677.8,27.0978,27.1574,27.0779,27.1574,3222677.8
2015-04-23 15:00:00,27.31,27.44,27.29,27.43,5268185.8,27.1475,27.2767,27.1276,27.2667,5268185.8
2015-04-23 15:30:00,27.43,27.47,27.28,27.28,6766219.6,27.2667,27.3065,27.1176,27.1176,6766219.6
2015-04-24 09:30:00,28.23,28.48,27.97,27.97,23182424.0,28.062,28.3105,27.8035,27.8035,23182424.0
2015-04-24 10:00:00,27.97,28.1,27.79,27.9,8932051.6,27.8035,27.9328,27.6246,27.7339,8932051.6
2015-04-24 10:30:00,27.9,28.1,27.88,28.09,3074278.2,27.7339,27.9328,27.7141,27.9228,3074278.2
2015-04-24 11:00:00,28.09,28.24,28.01,28.24,4634479.4,27.9228,28.0719,27.8433,28.0719,4634479.4
2015-04-24 11:30:00,28.25,28.25,28.09,28.2,2955959.6,28.0819,28.0819,27.9228,28.0322,2955959.6
2015-04-24 12:00:00,28.19,28.26,28.15,28.26,2326264.0,28.0222,28.0918,27.9825,28.0918,2326264.0
2015-04-24 12:30:00,28.26,28.32,28.23,28.28,3387120.6,28.0918,28.1514,28.062,28.1117,3387120.6
2015-04-24 13:00:00,28.28,28.29,28.22,28.28,2260085.8,28.1117,28.1216,28.052,28.1117,2260085.8
2015-04-24 13:30:00,28.27,28.28,28.14,28.19,2671192.8,28.1017,28.1117,27.9725,28.0222,2671192.8
2015-04-24 14:00:00,28.19,28.22,28.14,28.22,1433861.0,28.0222,28.052,27.9725,28.052,1433861.0
2015-04-24 14:30:00,28.22,28.23,28.13,28.15,2492712.2,28.052,28.062,27.9626,27.9825,2492712.2
2015-04-24 15:00:00,28.14,28.22,28.14,28.2,1933205.6,27.9725,28.052,27.9725,28.0322,1933205.6
2015-04-24 15:30:00,28.19,28.2,28.16,28.18,5739454.8,28.0222,28.0322,27.9924,28.0123,5739454.8
2015-04-27 09:30:00,28.17,28.3,28.06,28.14,3662000.0,28.0023,28.1316,27.893,27.9725,3662000.0
2015-04-27 10:00:00,28.15,28.2,28.11,28.15,4290000.0,27.9825,28.0322,27.9427,27.9825,4290000.0
2015-04-27 10:30:00,28.14,28.16,28.03,28.06,3000000.0,27.9725,27.9924,27.8632,27.893,3000000.0
2015-04-27 11:00:00,28.05,28.07,27.8,27.8,3104000.0,27.8831,27.9029,27.6345,27.6345,3104000.0
2015-04-27 11:30:00,27.81,27.88,27.78,27.82,2954000.0,27.6445,27.7141,27.6147,27.6544,2954000.0
2015-04-27 12:00:00,27.82,27.83,27.66,27.74,1560000.0,27.6544,27.6644,27.4954,27.5749,1560000.0
2015-04-27 12:30:00,27.74,27.76,27.68,27.72,1476000.0,27.5749,27.5948,27.5153,27.555,1476000.0
2015-04-27 13:00:00,27.71,27.82,27.71,27.76,1936000.0,27.5451,27.6544,27.5451,27.5948,1936000.0
2015-04-27 13:30:00,27.76,27.8,27.75,27.78,1446000.0,27.5948,27.6345,27.5848,27.6147,1446000.0
2015-04-27 14:00:00,27.76,27.86,27.75,27.85,2288000.0,27.5948,27.6942,27.5848,27.6842,2288000.0
2015-04-27 14:30:00,27.85,27.85,27.75,27.78,1794000.0,27.6842,27.6842,27.5848,27.6147,1794000.0
2015-04-27 15:00:00,27.78,27.8,27.71,27.79,2252000.0,27.6147,27.6345,27.5451,27.6246,2252000.0
2015-04-27 15:30:00,27.79,27.79,27.67,27.77,3978000.0,27.6246,27.6246,27.5053,27.6047,3978000.0
2015-04-28 09:30:00,27.71,27.8,27.58,27.61,3570000.0,27.5451,27.6345,27.4159,27.4457,3570000.0
2015-04-28 10:00:00,27.62,27.66,27.52,27.59,2504000.0,27.4556,27.4954,27.3562,27.4258,2504000.0
2015-04-28 10:30:00,27.6,27.66,27.55,27.56,1772000.0,27.4357,27.4954,27.386,27.396,1772000.0
2015-04-28 11:00:00,27.56,27.77,27.55,27.73,1940000.0,27.396,27.6047,27.386,27.565,1940000.0
2015-04-28 11:30:00,27.73,27.8,27.7,27.75,814000.0,27.565,27.6345,27.5351,27.5848,814000.0
2015-04-28 12:00:00,27.75,27.77,27.72,27.75,1066000.0,27.5848,27.6047,27.555,27.5848,1066000.0
2015-04-28 12:30:00,27.75,27.75,27.68,27.7,1070000.0,27.5848,27.5848,27.5153,27.5351,1070000.0
2015-04-28 13:00:00,27.72,27.8,27.71,27.77,886000.0,27.555,27.6345,27.5451,27.6047,886000.0
2015-04-28 13:30:00,27.77,27.78,27.71,27.73,670000.0,27.6047,27.6147,27.5451,27.565,670000.0
2015-04-28 14:00:00,27.73,27.74,27.68,27.69,1018000.0,27.565,27.5749,27.5153,27.5252,1018000.0
2015-04-28 14:30:00,27.67,27.74,27.66,27.67,760000.0,27.5053,27.5749,27.4954,27.5053,760000.0
2015-04-28 15:00:00,27.68,27.73,27.66,27.69,1496000.0,27.5153,27.565,27.4954,27.5252,1496000.0
2015-04-28 15:30:00,27.69,27.75,27.61,27.68,2560000.0,27.5252,27.5848,27.4457,27.5153,2560000.0
2015-04-29 09:30:00,27.52,27.68,27.48,27.61,2040000.0,27.3562,27.5153,27.3164,27.4457,2040000.0
2015-04-29 10:00:00,27.62,27.65,27.5,27.53,1360000.0,27.4556,27.4854,27.3363,27.3661,1360000.0
2015-04-29 10:30:00,27.53,27.59,27.49,27.53,1112000.0,27.3661,27.4258,27.3264,27.3661,1112000.0
2015-04-29 11:00:00,27.53,27.62,27.53,27.57,888000.0,27.3661,27.4556,27.3661,27.4059,888000.0
2015-04-29 11:30:00,27.59,27.59,27.46,27.49,900000.0,27.4258,27.4258,27.2966,27.3264,900000.0
2015-04-29 12:00:00,27.49,27.49,27.37,27.38,952000.0,27.3264,27.3264,27.2071,27.217,952000.0
2015-04-29 12:30:00,27.38,27.47,27.35,27.45,916000.0,27.217,27.3065,27.1872,27.2866,916000.0
2015-04-29 13:00:00,27.45,27.46,27.39,27.39,668000.0,27.2866,27.2966,27.227,27.227,668000.0
2015-04-29 13:30:00,27.41,27.49,27.41,27.42,464000.0,27.2469,27.3264,27.2469,27.2568,464000.0
2015-04-29 14:00:00,27.42,27.54,27.35,27.53,1772000.0,27.2568,27.3761,27.1872,27.3661,1772000.0
2015-04-29 14:30:00,27.51,27.64,27.5,27.55,1494000.0,27.3463,27.4755,27.3363,27.386,1494000.0
2015-04-29 15:00:00,27.55,27.59,27.53,27.53,1686000.0,27.386,27.4258,27.3661,27.3661,1686000.0
2015-04-29 15:30:00,27.53,27.57,27.44,27.48,3314000.0,27.3661,27.4059,27.2767,27.3164,3314000.0
2015-04-30 09:30:00,27.39,27.43,27.1,27.13,3458000.0,27.227,27.2667,26.9387,26.9685,3458000.0
2015-04-30 10:00:00,27.12,27.21,27.02,27.1,1764000.0,26.9586,27.0481,26.8592,26.9387,1764000.0
2015-04-30 10:30:00,27.08,27.11,26.92,26.94,2716000.0,26.9188,26.9486,26.7598,26.7797,2716000.0
2015-04-30 11:00:00,26.94,27.11,26.94,27.11,1688000.0,26.7797,26.9486,26.7797,26.9486,1688000.0
2015-04-30 11:30:00,27.13,27.15,26.96,26.98,1406000.0,26.9685,26.9884,26.7995,26.8194,1406000.0
2015-04-30 12:00:00,26.96,27.04,26.94,26.98,1022000.0,26.7995,26.8791,26.7797,26.8194,1022000.0
2015-04-30 12:30:00,26.99,26.99,26.85,26.86,1438000.0,26.8294,26.8294,26.6902,26.7001,1438000.0
2015-04-30 13:00:00,26.87,26.92,26.86,26.88,560000.0,26.7101,26.7598,26.7001,26.72,560000.0
2015-04-30 13:30:00,26.87,26.96,26.84,26.92,1486000.0,26.7101,26.7995,26.6803,26.7598,1486000.0
2015-04-30 14:00:00,26.91,26.96,26.9,26.91,2356000.0,26.7498,26.7995,26.7399,26.7498,2356000.0
2015-04-30 14:30:00,26.91,26.92,26.84,26.88,1590000.0,26.7498,26.7598,26.6803,26.72,1590000.0
2015-04-30 15:00:00,26.88,26.89,26.78,26.85,1852000.0,26.72,26.73,26.6206,26.6902,1852000.0
2015-04-30 15:30:00,26.83,26.88,26.75,26.87,5078000.0,26.6703,26.72,26.5908,26.7101,5078000.0
2015-05-01 09:30:00,26.92,26.98,26.69,26.75,4218000.0,26.7598,26.8194,26.5311,26.5908,4218000.0
2015-05-01 10:00:00,26.74,26.79,26.7,26.72,1528000.0,26.5809,26.6306,26.5411,26.561,1528000.0
2015-05-01 10:30:00,26.73,26.75,26.63,26.73,2350000.0,26.5709,26.5908,26.4715,26.5709,2350000.0
2015-05-01 11:00:00,26.72,26.79,26.7,26.78,1288000.0,26.561,26.6306,26.5411,26.6206,1288000.0
2015-05-01 11:30:00,26.79,26.82,26.62,26.65,1428000.0,26.6306,26.6604,26.4616,26.4914,1428000.0
2015-05-01 12:00:00,26.65,26.66,26.61,26.66,778000.0,26.4914,26.5013,26.4516,26.5013,778000.0
2015-05-01 12:30:00,26.67,26.74,26.67,26.73,932000.0,26.5113,26.5809,26.5113,26.5709,932000.0
2015-05-01 13:00:00,26.73,26.77,26.72,26.73,462000.0,26.5709,26.6107,26.561,26.5709,462000.0
2015-05-01 13:30:00,26.75,26.8,26.73,26.76,1248000.0,26.5908,26.6405,26.5709,26.6007,1248000.0
2015-05-01 14:00:00,26.76,26.89,26.76,26.89,2044000.0,26.6007,26.73,26.6007,26.73,2044000.0
2015-05-01 14:30:00,26.88,26.91,26.81,26.84,1674000.0,26.72,26.7498,26.6504,26.6803,1674000.0
2015-05-01 15:00:00,26.84,26.9,26.83,26.86,1068000.0,26.6803,26.7399,26.6703,26.7001,1068000.0
2015-05-01 15:30:00,26.87,26.9,26.85,26.89,4416000.0,26.7101,26.7399,26.6902,26.73,4416000.0
2015-05-04 09:30:00,26.93,26.94,26.75,26.81,2330000.0,26.7697,26.7797,26.5908,26.6504,2330000.0
2015-05-04 10:00:00,26.81,27.01,26.78,26.95,1522000.0,26.6504,26.8492,26.6206,26.7896,1522000.0
2015-05-04 10:30:00,26.95,27.01,26.9,26.95,1348000.0,26.7896,26.8492,26.7399,26.7896,1348000.0
2015-05-04 11:00:00,26.93,27.05,26.93,27.05,1136000.0,26.7697,26.889,26.7697,26.889,1136000.0
2015-05-04 11:30:00,27.04,27.1,27.03,27.1,1364000.0,26.8791,26.9387,26.8691,26.9387,1364000.0
2015-05-04 12:00:00,27.09,27.14,27.08,27.12,1452000.0,26.9288,26.9785,26.9188,26.9586,1452000.0
2015-05-04 12:30:00,27.13,27.15,27.11,27.13,874000.0,26.9685,26.9884,26.9486,26.9685,874000.0
2015-05-04 13:00:00,27.13,27.13,27.01,27.03,860000.0,26.9685,26.9685,26.8492,26.8691,860000.0
2015-05-04 13:30:00,27.03,27.08,27.0,27.07,998000.0,26.8691,26.9188,26.8393,26.9089,998000.0
2015-05-04 14:00:00,27.07,27.09,27.03,27.09,524000.0,26.9089,26.9288,26.8691,26.9288,524000.0
2015-05-04 14:30:00,27.09,27.2,27.08,27.18,1726000.0,26.9288,27.0381,26.9188,27.0182,1726000.0
2015-05-04 15:00:00,27.18,27.19,27.09,27.09,1140000.0,27.0182,27.0282,26.9288,26.9288,1140000.0
2015-05-04 15:30:00,27.09,27.13,27.03,27.04,2336000.0,26.9288,26.9685,26.8691,26.8791,2336000.0
2015-05-05 09:30:00,26.91,26.99,26.8,26.81,2116000.0,26.7498,26.8294,26.6405,26.6504,2116000.0
2015-05-05 10:00:00,26.81,26.86,26.77,26.79,1994000.0,26.6504,26.7001,26.6107,26.6306,1994000.0
2015-05-05 10:30:00,26.79,26.79,26.65,26.76,1148000.0,26.6306,26.6306,26.4914,26.6007,1148000.0
2015-05-05 11:00:00,26.75,26.75,26.6,26.61,1870000.0,26.5908,26.5908,26.4417,26.4516,1870000.0
2015-05-05 11:30:00,26.61,26.71,26.59,26.7,1772000.0,26.4516,26.551,26.4317,26.5411,1772000.0
2015-05-05 12:00:00,26.7,26.74,26.68,26.73,712000.0,26.5411,26.5809,26.5212,26.5709,712000.0
2015-05-05 12:30:00,26.72,26.73,26.67,26.68,1058000.0,26.561,26.5709,26.5113,26.5212,1058000.0
2015-05-05 13:00:00,26.69,26.69,26.61,26.66,1096000.0,26.5311,26.5311,26.4516,26.5013,1096000.0
2015-05-05 13:30:00,26.66,26.68,26.62,26.65,466000.0,26.5013,26.5212,26.4616,26.4914,466000.0
2015-05-05 14:00:00,26.65,26.68,26.6,26.63,786000.0,26.4914,26.5212,26.4417,26.4715,786000.0
2015-05-05 14:30:00,26.63,26.65,26.57,26.62,1338000.0,26.4715,26.4914,26.4119,26.4616,1338000.0
2015-05-05 15:00:00,26.62,26.67,26.6,26.62,1114000.0,26.4616,26.5113,26.4417,26.4616,1114000.0
2015-05-05 15:30:00,26.62,26.63,26.52,26.54,2872000.0,26.4616,26.4715,26.3622,26.382,2872000.0
2015-05-06 09:30:00,26.56,26.62,26.34,26.39,2898000.0,26.4019,26.4616,26.1832,26.2329,2898000.0
2015-05-06 10:00:00,26.41,26.46,26.29,26.45,2348000.0,26.2528,26.3025,26.1335,26.2926,2348000.0
2015-05-06 10:30:00,26.45,26.53,26.37,26.5,1278000.0,26.2926,26.3721,26.2131,26.3423,1278000.0
2015-05-06 11:00:00,26.5,26.58,26.47,26.5,1182000.0,26.3423,26.4218,26.3125,26.3423,1182000.0
2015-05-06 11:30:00,26.49,26.51,26.43,26.48,600000.0,26.3323,26.3522,26.2727,26.3224,600000.0
2015-05-06 12:00:00,26.46,26.46,26.39,26.41,716000.0,26.3025,26.3025,26.2329,26.2528,716000.0
2015-05-06 12:30:00,26.39,26.44,26.32,26.33,866000.0,26.2329,26.2826,26.1634,26.1733,866000.0
2015-05-06 13:00:00,26.34,26.34,26.24,26.25,1206000.0,26.1832,26.1832,26.0838,26.0938,1206000.0
2015-05-06 13:30:00,26.25,26.25,26.13,26.21,1310000.0,26.0938,26.0938,25.9745,26.054,1310000.0
2015-05-06 14:00:00,26.2,26.23,26.1,26.16,1588000.0,26.0441,26.0739,25.9447,26.0043,1588000.0
2015-05-06 14:30:00,26.15,26.16,26.05,26.14,1684000.0,25.9944,26.0043,25.895,25.9844,1684000.0
2015-05-06 15:00:00,26.14,26.16,26.07,26.15,1516000.0,25.9844,26.0043,25.9148,25.9944,1516000.0
2015-05-06 15:30:00,26.14,26.23,26.11,26.22,3126000.0,25.9844,26.0739,25.9546,26.0639,3126000.0
2015-05-07 09:30:00,26.14,26.47,26.09,26.4,3524000.0,25.9844,26.3125,25.9347,26.2429,3524000.0
2015-05-07 10:00:00,26.39,26.56,26.34,26.44,4046000.0,26.2329,26.4019,26.1832,26.2826,4046000.0
2015-05-07 10:30:00,26.44,26.49,26.36,26.41,1858000.0,26.2826,26.3323,26.2031,26.2528,1858000.0
2015-05-07 11:00:00,26.42,26.6,26.36,26.58,1444000.0,26.2628,26.4417,26.2031,26.4218,1444000.0
2015-05-07 11:30:00,26.57,26.6,26.53,26.57,770000.0,26.4119,26.4417,26.3721,26.4119,770000.0
2015-05-07 12:00:00,26.57,26.61,26.54,26.6,1034000.0,26.4119,26.4516,26.382,26.4417,1034000.0
2015-05-07 12:30:00,26.6,26.64,26.54,26.59,710000.0,26.4417,26.4814,26.382,26.4317,710000.0
2015-05-07 13:00:00,26.6,26.63,26.51,26.53,576000.0,26.4417,26.4715,26.3522,26.3721,576000.0
2015-05-07 13:30:00,26.53,26.61,26.52,26.53,1116000.0,26.3721,26.4516,26.3622,26.3721,1116000.0
2015-05-07 14:00:00,26.54,26.67,26.54,26.67,1188000.0,26.382,26.5113,26.382,26.5113,1188000.0
2015-05-07 14:30:00,26.66,26.67,26.6,26.61,526000.0,26.5013,26.5113,26.4417,26.4516,526000.0
2015-05-07 15:00:00,26.61,26.61,26.48,26.5,678000.0,26.4516,26.4516,26.3224,26.3423,678000.0
2015-05-07 15:30:00,26.5,26.6,26.46,26.53,2858000.0,26.3423,26.4417,26.3025,26.3721,2858000.0
2015-05-08 09:30:00,26.82,26.99,26.8,26.92,4428000.0,26.6604,26.8294,26.6405,26.7598,4428000.0
2015-05-08 10:00:00,26.93,27.02,26.93,26.97,1648000.0,26.7697,26.8592,26.7697,26.8095,1648000.0
2015-05-08 10:30:00,26.96,26.98,26.89,26.95,976000.0,26.7995,26.8194,26.73,26.7896,976000.0
2015-05-08 11:00:00,26.94,27.03,26.93,26.98,1408000.0,26.7797,26.8691,26.7697,26.8194,1408000.0
2015-05-08 11:30:00,26.99,27.04,26.99,27.02,1044000.0,26.8294,26.8791,26.8294,26.8592,1044000.0
2015-05-08 12:00:00,27.02,27.06,26.96,26.96,932000.0,26.8592,26.8989,26.7995,26.7995,932000.0
2015-05-08 12:30:00,26.97,26.98,26.93,26.96,1770000.0,26.8095,26.8194,26.7697,26.7995,1770000.0
2015-05-08 13:00:00,26.95,27.03,26.95,26.97,652000.0,26.7896,26.8691,26.7896,26.8095,652000.0
2015-05-08 13:30:00,26.98,27.0,26.96,26.98,416000.0,26.8194,26.8393,26.7995,26.8194,416000.0
2015-05-08 14:00:00,26.97,27.0,26.94,26.96,680000.0,26.8095,26.8393,26.7797,26.7995,680000.0
2015-05-08 14:30:00,26.95,26.97,26.93,26.96,744000.0,26.7896,26.8095,26.7697,26.7995,744000.0
2015-05-08 15:00:00,26.95,26.97,26.94,26.96,722000.0,26.7896,26.8095,26.7797,26.7995,722000.0
2015-05-08 15:30:00,26.96,26.99,26.9,26.91,2866000.0,26.7995,26.8294,26.7399,26.7498,2866000.0
2015-05-11 09:30:00,26.92,27.1,26.79,27.04,3038000.0,26.7598,26.9387,26.6306,26.8791,3038000.0
2015-05-11 10:00:00,27.04,27.04,26.85,26.85,882000.0,26.8791,26.8791,26.6902,26.6902,882000.0
2015-05-11 10:30:00,26.86,26.92,26.81,26.87,1158000.0,26.7001,26.7598,26.6504,26.7101,1158000.0
2015-05-11 11:00:00,26.87,26.89,26.8,26.83,538000.0,26.7101,26.73,26.6405,26.6703,538000.0
2015-05-11 11:30:00,26.82,26.89,26.78,26.89,564000.0,26.6604,26.73,26.6206,26.73,564000.0
2015-05-11 12:00:00,26.89,26.89,26.8,26.84,388000.0,26.73,26.73,26.6405,26.6803,388000.0
2015-05-11 12:30:00,26.85,26.89,26.83,26.85,448000.0,26.6902,26.73,26.6703,26.6902,448000.0
2015-05-11 13:00:00,26.85,26.9,26.84,26.87,372000.0,26.6902,26.7399,26.6803,26.7101,372000.0
2015-05-11 13:30:00,26.88,26.88,26.84,26.84,390000.0,26.72,26.72,26.6803,26.6803,390000.0
2015-05-11 14:00:00,26.84,26.87,26.81,26.85,432000.0,26.6803,26.7101,26.6504,26.6902,432000.0
2015-05-11 14:30:00,26.85,26.87,26.82,26.83,494000.0,26.6902,26.7101,26.6604,26.6703,494000.0
2015-05-11 15:00:00,26.83,26.86,26.78,26.82,510000.0,26.6703,26.7001,26.6206,26.6604,510000.0
2015-05-11 15:30:00,26.82,26.85,26.77,26.77,2142000.0,26.6604,26.6902,26.6107,26.6107,2142000.0
2015-05-12 09:30:00,26.58,26.66,26.35,26.42,5260000.0,26.4218,26.5013,26.1932,26.2628,5260000.0
2015-05-12 10:00:00,26.4,26.42,26.26,26.3,2938000.0,26.2429,26.2628,26.1037,26.1435,2938000.0
2015-05-12 10:30:00,26.31,26.46,26.28,26.43,2104000.0,26.1534,26.3025,26.1236,26.2727,2104000.0
2015-05-12 11:00:00,26.42,26.52,26.42,26.5,1550000.0,26.2628,26.3622,26.2628,26.3423,1550000.0
2015-05-12 11:30:00,26.5,26.54,26.47,26.5,892000.0,26.3423,26.382,26.3125,26.3423,892000.0
2015-05-12 12:00:00,26.5,26.5,26.4,26.43,910000.0,26.3423,26.3423,26.2429,26.2727,910000.0
2015-05-12 12:30:00,26.43,26.46,26.4,26.4,1510000.0,26.2727,26.3025,26.2429,26.2429,1510000.0
2015-05-12 13:00:00,26.41,26.45,26.34,26.42,1426000.0,26.2528,26.2926,26.1832,26.2628,1426000.0
2015-05-12 13:30:00,26.41,26.44,26.38,26.44,732000.0,26.2528,26.2826,26.223,26.2826,732000.0
2015-05-12 14:00:00,26.44,26.47,26.38,26.47,1020000.0,26.2826,26.3125,26.223,26.3125,1020000.0
2015-05-12 14:30:00,26.47,26.51,26.42,26.44,1256000.0,26.3125,26.3522,26.2628,26.2826,1256000.0
2015-05-12 15:00:00,26.42,26.5,26.42,26.49,1696000.0,26.2628,26.3423,26.2628,26.3323,1696000.0
2015-05-12 15:30:00,26.5,26.51,26.45,26.45,2306000.0,26.3423,26.3522,26.2926,26.2926,2306000.0
2015-05-13 09:30:00,26.53,26.72,26.53,26.61,4962000.0,26.3721,26.561,26.3721,26.4516,4962000.0
2015-05-13 10:00:00,26.61,26.7,26.59,26.67,1898000.0,26.4516,26.5411,26.4317,26.5113,1898000.0
2015-05-13 10:30:00,26.68,26.68,26.57,26.57,992000.0,26.5212,26.5212,26.4119,26.4119,992000.0
2015-05-13 11:00:00,26.56,26.61,26.53,26.54,1012000.0,26.4019,26.4516,26.3721,26.382,1012000.0
2015-05-13 11:30:00,26.53,26.6,26.51,26.54,1810000.0,26.3721,26.4417,26.3522,26.382,1810000.0
2015-05-13 12:00:00,26.55,26.58,26.49,26.5,1044000.0,26.392,26.4218,26.3323,26.3423,1044000.0
2015-05-13 12:30:00,26.5,26.57,26.5,26.54,870000.0,26.3423,26.4119,26.3423,26.382,870000.0
2015-05-13 13:00:00,26.54,26.59,26.54,26.55,622000.0,26.382,26.4317,26.382,26.392,622000.0
2015-05-13 13:30:00,26.55,26.57,26.51,26.53,446000.0,26.392,26.4119,26.3522,26.3721,446000.0
2015-05-13 14:00:00,26.52,26.54,26.44,26.48,678000.0,26.3622,26.382,26.2826,26.3224,678000.0
2015-05-13 14:30:00,26.47,26.51,26.44,26.5,782000.0,26.3125,26.3522,26.2826,26.3423,782000.0
2015-05-13 15:00:00,26.51,26.52,26.46,26.46,710000.0,26.3522,26.3622,26.3025,26.3025,710000.0
2015-05-13 15:30:00,26.47,26.52,26.43,26.49,1466000.0,26.3125,26.3622,26.2727,26.3323,1466000.0
2015-05-14 09:30:00,26.69,26.75,26.62,26.64,1764000.0,26.5311,26.5908,26.4616,26.4814,1764000.0
2015-05-14 10:00:00,26.63,26.76,26.63,26.74,1310000.0,26.4715,26.6007,26.4715,26.5809,1310000.0
2015-05-14 10:30:00,26.74,26.75,26.7,26.75,1568000.0,26.5809,26.5908,26.5411,26.5908,1568000.0
2015-05-14 11:00:00,26.75,26.8,26.74,26.79,740000.0,26.5908,26.6405,26.5809,26.6306,740000.0
2015-05-14 11:30:00,26.79,26.82,26.77,26.78,774000.0,26.6306,26.6604,26.6107,26.6206,774000.0
2015-05-14 12:00:00,26.79,26.85,26.72,26.76,1350000.0,26.6306,26.6902,26.561,26.6007,1350000.0
2015-05-14 12:30:00,26.76,26.79,26.62,26.79,2124000.0,26.6007,26.6306,26.4616,26.6306,2124000.0
2015-05-14 13:00:00,26.78,26.84,26.78,26.83,460000.0,26.6206,26.6803,26.6206,26.6703,460000.0
2015-05-14 13:30:00,26.82,26.85,26.8,26.84,760000.0,26.6604,26.6902,26.6405,26.6803,760000.0
2015-05-14 14:00:00,26.84,26.91,26.84,26.9,832000.0,26.6803,26.7498,26.6803,26.7399,832000.0
2015-05-14 14:30:00,26.9,26.91,26.88,26.9,868000.0,26.7399,26.7498,26.72,26.7399,868000.0
2015-05-14 15:00:00,26.9,26.91,26.88,26.89,1006000.0,26.7399,26.7498,26.72,26.73,1006000.0
2015-05-14 15:30:00,26.89,26.95,26.88,26.92,4112000.0,26.73,26.7896,26.72,26.7598,4112000.0
2015-05-15 09:30:00,26.96,26.96,26.72,26.75,5178000.0,26.7995,26.7995,26.561,26.5908,5178000.0
2015-05-15 10:00:00,26.76,26.76,26.6,26.61,3362000.0,26.6007,26.6007,26.4417,26.4516,3362000.0
2015-05-15 10:30:00,26.62,26.63,26.56,26.6,1484000.0,26.4616,26.4715,26.4019,26.4417,1484000.0
2015-05-15 11:00:00,26.6,26.63,26.53,26.53,1612000.0,26.4417,26.4715,26.3721,26.3721,1612000.0
2015-05-15 11:30:00,26.53,26.6,26.52,26.57,1712000.0,26.3721,26.4417,26.3622,26.4119,1712000.0
2015-05-15 12:00:00,26.58,26.62,26.56,26.62,1174000.0,26.4218,26.4616,26.4019,26.4616,1174000.0
2015-05-15 12:30:00,26.61,26.66,26.61,26.62,1282000.0,26.4516,26.5013,26.4516,26.4616,1282000.0
2015-05-15 13:00:00,26.62,26.66,26.62,26.66,812000.0,26.4616,26.5013,26.4616,26.5013,812000.0
2015-05-15 13:30:00,26.66,26.67,26.64,26.67,784000.0,26.5013,26.5113,26.4814,26.5113,784000.0
2015-05-15 14:00:00,26.67,26.69,26.65,26.66,1138000.0,26.5113,26.5311,26.4914,26.5013,1138000.0
2015-05-15 14:30:00,26.66,26.69,26.64,26.65,2350000.0,26.5013,26.5311,26.4814,26.4914,2350000.0
2015-05-15 15:00:00,26.65,26.71,26.64,26.66,1692000.0,26.4914,26.551,26.4814,26.5013,1692000.0
2015-05-15 15:30:00,26.66,26.71,26.66,26.7,4924000.0,26.5013,26.551,26.5013,26.5411,4924000.0
2015-05-18 09:30:00,26.6,26.63,26.48,26.58,2378000.0,26.4417,26.4715,26.3224,26.4218,2378000.0
2015-05-18 10:00:00,26.57,26.59,26.46,26.48,3614000.0,26.4119,26.4317,26.3025,26.3224,3614000.0
2015-05-18 10:30:00,26.48,26.58,26.47,26.52,2540000.0,26.3224,26.4218,26.3125,26.3622,2540000.0
2015-05-18 11:00:00,26.52,26.57,26.51,26.56,1576000.0,26.3622,26.4119,26.3522,26.4019,1576000.0
2015-05-18 11:30:00,26.56,26.57,26.44,26.49,2842000.0,26.4019,26.4119,26.2826,26.3323,2842000.0
2015-05-18 12:00:00,26.49,26.58,26.48,26.58,1756000.0,26.3323,26.4218,26.3224,26.4218,1756000.0
2015-05-18 12:30:00,26.56,26.63,26.55,26.6,1090000.0,26.4019,26.4715,26.392,26.4417,1090000.0
2015-05-18 13:00:00,26.6,26.63,26.58,26.59,1262000.0,26.4417,26.4715,26.4218,26.4317,1262000.0
2015-05-18 13:30:00,26.59,26.71,26.59,26.69,1726000.0,26.4317,26.551,26.4317,26.5311,1726000.0
2015-05-18 14:00:00,26.7,26.74,26.62,26.62,1346000.0,26.5411,26.5809,26.4616,26.4616,1346000.0
2015-05-18 14:30:00,26.62,26.65,26.61,26.63,1302000.0,26.4616,26.4914,26.4516,26.4715,1302000.0
2015-05-18 15:00:00,26.63,26.72,26.62,26.68,1836000.0,26.4715,26.561,26.4616,26.5212,1836000.0
2015-05-18 15:30:00,26.68,26.7,26.6,26.61,4300000.0,26.5212,26.5411,26.4417,26.4516,4300000.0
2015-05-19 09:30:00,26.67,26.93,26.65,26.88,4080000.0,26.5113,26.7697,26.4914,26.72,4080000.0
2015-05-19 10:00:00,26.89,26.92,26.84,26.89,2800000.0,26.73,26.7598,26.6803,26.73,2800000.0
2015-05-19 10:30:00,26.89,26.91,26.8,26.8,1634000.0,26.73,26.7498,26.6405,26.6405,1634000.0
2015-05-19 11:00:00,26.8,26.82,26.75,26.82,1828000.0,26.6405,26.6604,26.5908,26.6604,1828000.0
2015-05-19 11:30:00,26.82,26.84,26.75,26.84,1088000.0,26.6604,26.6803,26.5908,26.6803,1088000.0
2015-05-19 12:00:00,26.84,26.9,26.82,26.86,1396000.0,26.6803,26.7399,26.6604,26.7001,1396000.0
2015-05-19 12:30:00,26.85,26.9,26.85,26.9,1864000.0,26.6902,26.7399,26.6902,26.7399,1864000.0
2015-05-19 13:00:00,26.89,26.96,26.86,26.96,1488000.0,26.73,26.7995,26.7001,26.7995,1488000.0
2015-05-19 13:30:00,26.96,26.99,26.95,26.97,1714000.0,26.7995,26.8294,26.7896,26.8095,1714000.0
2015-05-19 14:00:00,26.98,27.02,26.92,26.98,1482000.0,26.8194,26.8592,26.7598,26.8194,1482000.0
2015-05-19 14:30:00,26.98,27.03,26.92,27.01,1290000.0,26.8194,26.8691,26.7598,26.8492,1290000.0
2015-05-19 15:00:00,27.0,27.0,26.92,26.94,1188000.0,26.8393,26.8393,26.7598,26.7797,1188000.0
2015-05-19 15:30:00,26.95,26.95,26.85,26.87,3014000.0,26.7896,26.7896,26.6902,26.7101,3014000.0
2015-05-20 09:30:00,26.92,26.94,26.65,26.7,3154000.0,26.7598,26.7797,26.4914,26.5411,3154000.0
2015-05-20 10:00:00,26.7,26.77,26.65,26.75,1566000.0,26.5411,26.6107,26.4914,26.5908,1566000.0
2015-05-20 10:30:00,26.75,26.92,26.75,26.9,1512000.0,26.5908,26.7598,26.5908,26.7399,1512000.0
2015-05-20 11:00:00,26.89,26.97,26.88,26.94,1596000.0,26.73,26.8095,26.72,26.7797,1596000.0
2015-05-20 11:30:00,26.93,26.96,26.87,26.89,1522000.0,26.7697,26.7995,26.7101,26.73,1522000.0
2015-05-20 12:00:00,26.88,26.95,26.88,26.93,562000.0,26.72,26.7896,26.72,26.7697,562000.0
2015-05-20 12:30:00,26.94,26.97,26.92,26.93,546000.0,26.7797,26.8095,26.7598,26.7697,546000.0
2015-05-20 13:00:00,26.92,26.95,26.91,26.94,364000.0,26.7598,26.7896,26.7498,26.7797,364000.0
2015-05-20 13:30:00,26.94,26.97,26.93,26.96,492000.0,26.7797,26.8095,26.7697,26.7995,492000.0
2015-05-20 14:00:00,26.97,27.14,26.95,27.13,2048000.0,26.8095,26.9785,26.7896,26.9685,2048000.0
2015-05-20 14:30:00,27.13,27.15,27.05,27.08,1758000.0,26.9685,26.9884,26.889,26.9188,1758000.0
2015-05-20 15:00:00,27.08,27.09,26.91,26.96,1714000.0,26.9188,26.9288,26.7498,26.7995,1714000.0
2015-05-20 15:30:00,26.96,27.0,26.92,26.96,1730000.0,26.7995,26.8393,26.7598,26.7995,1730000.0
2015-05-21 09:30:00,26.87,26.93,26.8,26.87,3304000.0,26.7101,26.7697,26.6405,26.7101,3304000.0
2015-05-21 10:00:00,26.88,27.0,26.81,26.99,1838000.0,26.72,26.8393,26.6504,26.8294,1838000.0
2015-05-21 10:30:00,26.98,27.0,26.92,26.99,1374000.0,26.8194,26.8393,26.7598,26.8294,1374000.0
2015-05-21 11:00:00,27.0,27.05,26.95,27.04,1414000.0,26.8393,26.889,26.7896,26.8791,1414000.0
2015-05-21 11:30:00,27.05,27.07,26.98,27.06,956000.0,26.889,26.9089,26.8194,26.8989,956000.0
2015-05-21 12:00:00,27.05,27.12,27.02,27.11,824000.0,26.889,26.9586,26.8592,26.9486,824000.0
2015-05-21 12:30:00,27.11,27.14,27.07,27.07,828000.0,26.9486,26.9785,26.9089,26.9089,828000.0
2015-05-21 13:00:00,27.07,27.11,27.07,27.08,388000.0,26.9089,26.9486,26.9089,26.9188,388000.0
2015-05-21 13:30:00,27.08,27.1,27.04,27.05,880000.0,26.9188,26.9387,26.8791,26.889,880000.0
2015-05-21 14:00:00,27.04,27.12,27.03,27.12,1512000.0,26.8791,26.9586,26.8691,26.9586,1512000.0
2015-05-21 14:30:00,27.11,27.13,27.08,27.11,932000.0,26.9486,26.9685,26.9188,26.9486,932000.0
2015-05-21 15:00:00,27.11,27.14,27.07,27.14,1320000.0,26.9486,26.9785,26.9089,26.9785,1320000.0
2015-05-21 15:30:00,27.13,27.19,27.09,27.13,3424000.0,26.9685,27.0282,26.9288,26.9685,3424000.0
2015-05-22 09:30:00,26.98,27.21,26.98,27.11,3310000.0,26.8194,27.0481,26.8194,26.9486,3310000.0
2015-05-22 10:00:00,27.11,27.15,27.09,27.12,1310000.0,26.9486,26.9884,26.9288,26.9586,1310000.0
2015-05-22 10:30:00,27.12,27.14,27.07,27.09,910000.0,26.9586,26.9785,26.9089,26.9288,910000.0
2015-05-22 11:00:00,27.09,27.12,27.05,27.06,798000.0,26.9288,26.9586,26.889,26.8989,798000.0
2015-05-22 11:30:00,27.06,27.12,27.02,27.12,1108000.0,26.8989,26.9586,26.8592,26.9586,1108000.0
2015-05-22 12:00:00,27.12,27.13,27.05,27.07,452000.0,26.9586,26.9685,26.889,26.9089,452000.0
2015-05-22 12:30:00,27.07,27.11,27.07,27.08,1012000.0,26.9089,26.9486,26.9089,26.9188,1012000.0
2015-05-22 13:00:00,27.06,27.15,27.06,27.14,990000.0,26.8989,26.9884,26.8989,26.9785,990000.0
2015-05-22 13:30:00,27.14,27.14,27.08,27.09,714000.0,26.9785,26.9785,26.9188,26.9288,714000.0
2015-05-22 14:00:00,27.1,27.1,27.04,27.06,1052000.0,26.9387,26.9387,26.8791,26.8989,1052000.0
2015-05-22 14:30:00,27.06,27.07,27.03,27.06,608000.0,26.8989,26.9089,26.8691,26.8989,608000.0
2015-05-22 15:00:00,27.06,27.08,27.06,27.07,804000.0,26.8989,26.9188,26.8989,26.9089,804000.0
2015-05-22 15:30:00,27.06,27.07,27.0,27.01,2282000.0,26.8989,26.9089,26.8393,26.8492,2282000.0
2015-05-26 09:30:00,26.91,26.95,26.61,26.69,3724000.0,26.7498,26.7896,26.4516,26.5311,3724000.0
2015-05-26 10:00:00,26.7,26.71,26.55,26.61,2808000.0,26.5411,26.551,26.392,26.4516,2808000.0
2015-05-26 10:30:00,26.6,26.6,26.53,26.57,1954000.0,26.4417,26.4417,26.3721,26.4119,1954000.0
2015-05-26 11:00:00,26.57,26.62,26.51,26.61,2068000.0,26.4119,26.4616,26.3522,26.4516,2068000.0
2015-05-26 11:30:00,26.61,26.62,26.54,26.55,1226000.0,26.4516,26.4616,26.382,26.392,1226000.0
2015-05-26 12:00:00,26.56,26.57,26.51,26.56,992000.0,26.4019,26.4119,26.3522,26.4019,992000.0
2015-05-26 12:30:00,26.56,26.57,26.51,26.53,988000.0,26.4019,26.4119,26.3522,26.3721,988000.0
2015-05-26 13:00:00,26.53,26.62,26.49,26.59,2014000.0,26.3721,26.4616,26.3323,26.4317,2014000.0
2015-05-26 13:30:00,26.59,26.61,26.52,26.53,1382000.0,26.4317,26.4516,26.3622,26.3721,1382000.0
2015-05-26 14:00:00,26.53,26.58,26.52,26.55,984000.0,26.3721,26.4218,26.3622,26.392,984000.0
2015-05-26 14:30:00,26.55,26.63,26.53,26.56,1566000.0,26.392,26.4715,26.3721,26.4019,1566000.0
2015-05-26 15:00:00,26.56,26.63,26.54,26.62,1398000.0,26.4019,26.4715,26.382,26.4616,1398000.0
2015-05-26 15:30:00,26.62,26.68,26.6,26.61,5752000.0,26.4616,26.5212,26.4417,26.4516,5752000.0
2015-05-27 09:30:00,26.64,26.85,26.59,26.81,2434000.0,26.4814,26.6902,26.4317,26.6504,2434000.0
2015-05-27 10:00:00,26.82,26.85,26.78,26.82,1090000.0,26.6604,26.6902,26.6206,26.6604,1090000.0
2015-05-27 10:30:00,26.8,26.89,26.77,26.88,1130000.0,26.6405,26.73,26.6107,26.72,1130000.0
2015-05-27 11:00:00,26.89,26.94,26.87,26.91,1300000.0,26.73,26.7797,26.7101,26.7498,1300000.0
2015-05-27 11:30:00,26.91,26.94,26.87,26.89,770000.0,26.7498,26.7797,26.7101,26.73,770000.0
2015-05-27 12:00:00,26.88,26.89,26.82,26.82,896000.0,26.72,26.73,26.6604,26.6604,896000.0
2015-05-27 12:30:00,26.83,26.83,26.79,26.8,738000.0,26.6703,26.6703,26.6306,26.6405,738000.0
2015-05-27 13:00:00,26.8,26.86,26.79,26.86,1260000.0,26.6405,26.7001,26.6306,26.7001,1260000.0
2015-05-27 13:30:00,26.85,26.92,26.85,26.91,1886000.0,26.6902,26.7598,26.6902,26.7498,1886000.0
2015-05-27 14:00:00,26.93,26.94,26.88,26.91,1212000.0,26.7697,26.7797,26.72,26.7498,1212000.0
2015-05-27 14:30:00,26.91,26.92,26.89,26.92,660000.0,26.7498,26.7598,26.73,26.7598,660000.0
2015-05-27 15:00:00,26.92,27.0,26.92,26.99,1544000.0,26.7598,26.8393,26.7598,26.8294,1544000.0
2015-05-27 15:30:00,26.99,27.03,26.97,26.99,3086000.0,26.8294,26.8691,26.8095,26.8294,3086000.0
2015-05-28 09:30:00,26.9,27.03,26.83,26.84,1672000.0,26.7399,26.8691,26.6703,26.6803,1672000.0
2015-05-28 10:00:00,26.84,26.94,26.81,26.9,962000.0,26.6803,26.7797,26.6504,26.7399,962000.0
2015-05-28 10:30:00,26.89,26.9,26.82,26.88,598000.0,26.73,26.7399,26.6604,26.72,598000.0
2015-05-28 11:00:00,26.89,26.95,26.86,26.95,558000.0,26.73,26.7896,26.7001,26.7896,558000.0
2015-05-28 11:30:00,26.95,26.98,26.88,26.89,550000.0,26.7896,26.8194,26.72,26.73,550000.0
2015-05-28 12:00:00,26.89,26.96,26.89,26.95,920000.0,26.73,26.7995,26.73,26.7896,920000.0
2015-05-28 12:30:00,26.96,26.96,26.89,26.93,714000.0,26.7995,26.7995,26.73,26.7697,714000.0
2015-05-28 13:00:00,26.93,26.99,26.93,26.98,382000.0,26.7697,26.8294,26.7697,26.8194,382000.0
2015-05-28 13:30:00,26.99,27.02,26.95,27.0,790000.0,26.8294,26.8592,26.7896,26.8393,790000.0
2015-05-28 14:00:00,27.0,27.01,26.97,27.0,740000.0,26.8393,26.8492,26.8095,26.8393,740000.0
2015-05-28 14:30:00,27.01,27.03,26.96,27.0,722000.0,26.8492,26.8691,26.7995,26.8393,722000.0
2015-05-28 15:00:00,27.0,27.02,26.95,26.96,1656000.0,26.8393,26.8592,26.7896,26.7995,1656000.0
2015-05-28 15:30:00,26.96,27.01,26.96,26.98,1946000.0,26.7995,26.8492,26.7995,26.8194,1946000.0
2015-05-29 09:30:00,26.87,26.93,26.81,26.83,4202000.0,26.7101,26.7697,26.6504,26.6703,4202000.0
2015-05-29 10:00:00,26.83,26.86,26.71,26.72,1622000.0,26.6703,26.7001,26.551,26.561,1622000.0
2015-05-29 10:30:00,26.72,26.75,26.6,26.7,2446000.0,26.561,26.5908,26.4417,26.5411,2446000.0
2015-05-29 11:00:00,26.7,26.71,26.64,26.64,1052000.0,26.5411,26.551,26.4814,26.4814,1052000.0
2015-05-29 11:30:00,26.63,26.71,26.63,26.71,1988000.0,26.4715,26.551,26.4715,26.551,1988000.0
2015-05-29 12:00:00,26.71,26.73,26.66,26.73,704000.0,26.551,26.5709,26.5013,26.5709,704000.0
2015-05-29 12:30:00,26.73,26.75,26.7,26.73,1536000.0,26.5709,26.5908,26.5411,26.5709,1536000.0
2015-05-29 13:00:00,26.73,26.74,26.7,26.72,1266000.0,26.5709,26.5809,26.5411,26.561,1266000.0
2015-05-29 13:30:00,26.73,26.73,26.69,26.69,1552000.0,26.5709,26.5709,26.5311,26.5311,1552000.0
2015-05-29 14:00:00,26.69,26.69,26.61,26.62,1092000.0,26.5311,26.5311,26.4516,26.4616,1092000.0
2015-05-29 14:30:00,26.63,26.64,26.57,26.63,1440000.0,26.4715,26.4814,26.4119,26.4715,1440000.0
2015-05-29 15:00:00,26.62,26.64,26.59,26.62,2752000.0,26.4616,26.4814,26.4317,26.4616,2752000.0
2015-05-29 15:30:00,26.61,26.63,26.59,26.6,4518000.0,26.4516,26.4715,26.4317,26.4417,4518000.0
2015-06-01 09:30:00,26.84,26.84,26.54,26.63,3248900.0,26.6803,26.6803,26.382,26.4715,3248900.0
2015-06-01 10:00:00,26.63,26.67,26.5,26.51,4359320.0,26.4715,26.5113,26.3423,26.3522,4359320.0
2015-06-01 10:30:00,26.51,26.56,26.49,26.53,2848940.0,26.3522,26.4019,26.3323,26.3721,2848940.0
2015-06-01 11:00:00,26.54,26.6,26.51,26.53,1879800.0,26.382,26.4417,26.3522,26.3721,1879800.0
2015-06-01 11:30:00,26.52,26.55,26.51,26.54,1465800.0,26.3622,26.392,26.3522,26.382,1465800.0
2015-06-01 12:00:00,26.54,26.67,26.52,26.64,2423580.0,26.382,26.5113,26.3622,26.4814,2423580.0
2015-06-01 12:30:00,26.66,26.67,26.6,26.65,1552160.0,26.5013,26.5113,26.4417,26.4914,1552160.0
2015-06-01 13:00:00,26.66,26.66,26.62,26.65,977060.0,26.5013,26.5013,26.4616,26.4914,977060.0
2015-06-01 13:30:00,26.67,26.75,26.66,26.74,1052620.0,26.5113,26.5908,26.5013,26.5809,1052620.0
2015-06-01 14:00:00,26.74,26.76,26.7,26.74,1401520.0,26.5809,26.6007,26.5411,26.5809,1401520.0
2015-06-01 14:30:00,26.74,26.78,26.71,26.76,1132480.0,26.5809,26.6206,26.551,26.6007,1132480.0
2015-06-01 15:00:00,26.77,26.78,26.74,26.74,1190800.0,26.6107,26.6206,26.5809,26.5809,1190800.0
2015-06-01 15:30:00,26.74,26.75,26.66,26.7,3600060.0,26.5809,26.5908,26.5013,26.5411,3600060.0
2015-06-02 09:30:00,26.65,26.7,26.57,26.66,4086720.0,26.4914,26.5411,26.4119,26.5013,4086720.0
2015-06-02 10:00:00,26.66,26.79,26.64,26.77,1585960.0,26.5013,26.6306,26.4814,26.6107,1585960.0
2015-06-02 10:30:00,26.77,26.9,26.77,26.89,2253220.0,26.6107,26.7399,26.6107,26.73,2253220.0
2015-06-02 11:00:00,26.88,26.92,26.87,26.91,1394820.0,26.72,26.7598,26.7101,26.7498,1394820.0
2015-06-02 11:30:00,26.91,27.01,26.9,27.01,2196340.0,26.7498,26.8492,26.7399,26.8492,2196340.0
2015-06-02 12:00:00,27.01,27.13,27.0,27.12,2382160.0,26.8492,26.9685,26.8393,26.9586,2382160.0
2015-06-02 12:30:00,27.11,27.15,27.04,27.14,2374680.0,26.9486,26.9884,26.8791,26.9785,2374680.0
2015-06-02 13:00:00,27.14,27.15,27.1,27.13,1236320.0,26.9785,26.9884,26.9387,26.9685,1236320.0
2015-06-02 13:30:00,27.13,27.14,27.08,27.11,1006140.0,26.9685,26.9785,26.9188,26.9486,1006140.0
2015-06-02 14:00:00,27.11,27.12,27.0,27.0,1547440.0,26.9486,26.9586,26.8393,26.8393,1547440.0
2015-06-02 14:30:00,26.99,27.03,26.96,27.01,1424860.0,26.8294,26.8691,26.7995,26.8492,1424860.0
2015-06-02 15:00:00,27.01,27.03,26.95,26.96,1570540.0,26.8492,26.8691,26.7896,26.7995,1570540.0
2015-06-02 15:30:00,26.95,27.02,26.95,26.96,2806120.0,26.7896,26.8592,26.7896,26.7995,2806120.0
2015-06-03 09:30:00,27.0,27.18,26.97,27.01,3325760.0,26.8393,27.0182,26.8095,26.8492,3325760.0
2015-06-03 10:00:00,27.01,27.15,26.99,27.14,2171500.0,26.8492,26.9884,26.8294,26.9785,2171500.0
2015-06-03 10:30:00,27.14,27.16,27.11,27.12,740620.0,26.9785,26.9984,26.9486,26.9586,740620.0
2015-06-03 11:00:00,27.13,27.14,26.96,26.98,1987560.0,26.9685,26.9785,26.7995,26.8194,1987560.0
2015-06-03 11:30:00,26.97,27.0,26.89,26.93,1558840.0,26.8095,26.8393,26.73,26.7697,1558840.0
2015-06-03 12:00:00,26.94,26.96,26.87,26.9,1055900.0,26.7797,26.7995,26.7101,26.7399,1055900.0
2015-06-03 12:30:00,26.89,26.97,26.86,26.96,1183840.0,26.73,26.8095,26.7001,26.7995,1183840.0
2015-06-03 13:00:00,26.97,26.97,26.91,26.94,811640.0,26.8095,26.8095,26.7498,26.7797,811640.0
2015-06-03 13:30:00,26.94,26.98,26.9,26.94,878220.0,26.7797,26.8194,26.7399,26.7797,878220.0
2015-06-03 14:00:00,26.95,27.01,26.94,26.97,902860.0,26.7896,26.8492,26.7797,26.8095,902860.0
2015-06-03 14:30:00,26.97,26.99,26.95,26.97,1091020.0,26.8095,26.8294,26.7896,26.8095,1091020.0
2015-06-03 15:00:00,26.98,27.02,26.98,27.02,1167800.0,26.8194,26.8592,26.8194,26.8592,1167800.0
2015-06-03 15:30:00,27.02,27.04,26.98,27.01,3113200.0,26.8592,26.8791,26.8194,26.8492,3113200.0
2015-06-04 09:30:00,26.89,27.0,26.83,26.96,2815620.0,26.73,26.8393,26.6703,26.7995,2815620.0
2015-06-04 10:00:00,26.96,27.03,26.9,26.91,2092360.0,26.7995,26.8691,26.7399,26.7498,2092360.0
2015-06-04 10:30:00,26.92,26.92,26.84,26.85,1351020.0,26.7598,26.7598,26.6803,26.6902,1351020.0
2015-06-04 11:00:00,26.85,26.92,26.79,26.86,1106400.0,26.6902,26.7598,26.6306,26.7001,1106400.0
2015-06-04 11:30:00,26.88,26.88,26.82,26.84,993400.0,26.72,26.72,26.6604,26.6803,993400.0
2015-06-04 12:00:00,26.85,26.89,26.83,26.88,711820.0,26.6902,26.73,26.6703,26.72,711820.0
2015-06-04 12:30:00,26.86,26.92,26.84,26.84,997320.0,26.7001,26.7598,26.6803,26.6803,997320.0
2015-06-04 13:00:00,26.85,26.85,26.74,26.75,1271520.0,26.6902,26.6902,26.5809,26.5908,1271520.0
2015-06-04 13:30:00,26.75,26.77,26.72,26.74,719880.0,26.5908,26.6107,26.561,26.5809,719880.0
2015-06-04 14:00:00,26.74,26.84,26.72,26.81,1509860.0,26.5809,26.6803,26.561,26.6504,1509860.0
2015-06-04 14:30:00,26.78,26.81,26.77,26.8,502460.0,26.6206,26.6504,26.6107,26.6405,502460.0
2015-06-04 15:00:00,26.8,26.83,26.79,26.82,1082800.0,26.6405,26.6703,26.6306,26.6604,1082800.0
2015-06-04 15:30:00,26.81,26.86,26.78,26.84,2833660.0,26.6504,26.7001,26.6206,26.6803,2833660.0
2015-06-05 09:30:00,26.82,26.86,26.63,26.69,2621500.0,26.6604,26.7001,26.4715,26.5311,2621500.0
2015-06-05 10:00:00,26.69,26.78,26.67,26.75,1378180.0,26.5311,26.6206,26.5113,26.5908,1378180.0
2015-06-05 10:30:00,26.74,26.81,26.69,26.71,1849820.0,26.5809,26.6504,26.5311,26.551,1849820.0
2015-06-05 11:00:00,26.71,26.83,26.71,26.83,1176500.0,26.551,26.6703,26.551,26.6703,1176500.0
2015-06-05 11:30:00,26.83,26.86,26.8,26.84,757180.0,26.6703,26.7001,26.6405,26.6803,757180.0
2015-06-05 12:00:00,26.84,26.85,26.75,26.77,1979540.0,26.6803,26.6902,26.5908,26.6107,1979540.0
2015-06-05 12:30:00,26.77,26.81,26.75,26.81,757040.0,26.6107,26.6504,26.5908,26.6504,757040.0
2015-06-05 13:00:00,26.81,26.82,26.78,26.79,292580.0,26.6504,26.6604,26.6206,26.6306,292580.0
2015-06-05 13:30:00,26.8,26.85,26.79,26.8,1209760.0,26.6405,26.6902,26.6306,26.6405,1209760.0
2015-06-05 14:00:00,26.8,26.82,26.76,26.77,495780.0,26.6405,26.6604,26.6007,26.6107,495780.0
2015-06-05 14:30:00,26.77,26.78,26.73,26.74,1396380.0,26.6107,26.6206,26.5709,26.5809,1396380.0
2015-06-05 15:00:00,26.75,26.76,26.7,26.72,1119840.0,26.5908,26.6007,26.5411,26.561,1119840.0
2015-06-05 15:30:00,26.72,26.74,26.66,26.67,4610460.0,26.561,26.5809,26.5013,26.5113,4610460.0
2015-06-08 09:30:00,26.67,26.71,26.55,26.55,2254360.0,26.5113,26.551,26.392,26.392,2254360.0
2015-06-08 10:00:00,26.55,26.59,26.52,26.57,1638600.0,26.392,26.4317,26.3622,26.4119,1638600.0
2015-06-08 10:30:00,26.58,26.59,26.53,26.55,816600.0,26.4218,26.4317,26.3721,26.392,816600.0
2015-06-08 11:00:00,26.55,26.59,26.53,26.53,1685200.0,26.392,26.4317,26.3721,26.3721,1685200.0
2015-06-08 11:30:00,26.53,26.65,26.53,26.53,1239860.0,26.3721,26.4914,26.3721,26.3721,1239860.0
2015-06-08 12:00:00,26.53,26.55,26.51,26.51,1240580.0,26.3721,26.392,26.3522,26.3522,1240580.0
2015-06-08 12:30:00,26.51,26.53,26.45,26.46,1402240.0,26.3522,26.3721,26.2926,26.3025,1402240.0
2015-06-08 13:00:00,26.46,26.47,26.36,26.37,1901020.0,26.3025,26.3125,26.2031,26.2131,1901020.0
2015-06-08 13:30:00,26.36,26.38,26.31,26.36,2062900.0,26.2031,26.223,26.1534,26.2031,2062900.0
2015-06-08 14:00:00,26.35,26.43,26.34,26.43,946200.0,26.1932,26.2727,26.1832,26.2727,946200.0
2015-06-08 14:30:00,26.44,26.49,26.44,26.46,1123500.0,26.2826,26.3323,26.2826,26.3025,1123500.0
2015-06-08 15:00:00,26.46,26.46,26.36,26.38,1798080.0,26.3025,26.3025,26.2031,26.223,1798080.0
2015-06-08 15:30:00,26.39,26.4,26.33,26.34,3538620.0,26.2329,26.2429,26.1733,26.1832,3538620.0
2015-06-09 09:30:00,26.44,26.44,26.17,26.19,3746660.0,26.2826,26.2826,26.0142,26.0341,3746660.0
2015-06-09 10:00:00,26.19,26.27,26.15,26.24,2555420.0,26.0341,26.1136,25.9944,26.0838,2555420.0
2015-06-09 10:30:00,26.24,26.4,26.19,26.4,1706280.0,26.0838,26.2429,26.0341,26.2429,1706280.0
2015-06-09 11:00:00,26.4,26.44,26.37,26.4,1421380.0,26.2429,26.2826,26.2131,26.2429,1421380.0
2015-06-09 11:30:00,26.41,26.46,26.34,26.37,1104740.0,26.2528,26.3025,26.1832,26.2131,1104740.0
2015-06-09 12:00:00,26.38,26.39,26.33,26.33,769520.0,26.223,26.2329,26.1733,26.1733,769520.0
2015-06-09 12:30:00,26.34,26.41,26.33,26.4,944180.0,26.1832,26.2528,26.1733,26.2429,944180.0
2015-06-09 13:00:00,26.4,26.45,26.4,26.41,756320.0,26.2429,26.2926,26.2429,26.2528,756320.0
2015-06-09 13:30:00,26.42,26.42,26.31,26.33,717380.0,26.2628,26.2628,26.1534,26.1733,717380.0
2015-06-09 14:00:00,26.33,26.35,26.28,26.3,877940.0,26.1733,26.1932,26.1236,26.1435,877940.0
2015-06-09 14:30:00,26.3,26.38,26.29,26.34,657140.0,26.1435,26.223,26.1335,26.1832,657140.0
2015-06-09 15:00:00,26.33,26.33,26.29,26.3,1640280.0,26.1733,26.1733,26.1335,26.1435,1640280.0
2015-06-09 15:30:00,26.3,26.37,26.29,26.35,1871400.0,26.1435,26.2131,26.1335,26.1932,1871400.0
2015-06-10 09:30:00,26.47,26.73,26.47,26.68,3578780.0,26.3125,26.5709,26.3125,26.5212,3578780.0
2015-06-10 10:00:00,26.68,26.74,26.66,26.72,1549260.0,26.5212,26.5809,26.5013,26.561,1549260.0
2015-06-10 10:30:00,26.7,26.75,26.7,26.73,1464180.0,26.5411,26.5908,26.5411,26.5709,1464180.0
2015-06-10 11:00:00,26.74,26.84,26.71,26.81,1881100.0,26.5809,26.6803,26.551,26.6504,1881100.0
2015-06-10 11:30:00,26.81,26.84,26.8,26.8,1170900.0,26.6504,26.6803,26.6405,26.6405,1170900.0
2015-06-10 12:00:00,26.8,26.84,26.79,26.82,859260.0,26.6405,26.6803,26.6306,26.6604,859260.0
2015-06-10 12:30:00,26.82,26.87,26.8,26.86,1464420.0,26.6604,26.7101,26.6405,26.7001,1464420.0
2015-06-10 13:00:00,26.86,26.87,26.82,26.82,975440.0,26.7001,26.7101,26.6604,26.6604,975440.0
2015-06-10 13:30:00,26.81,26.83,26.8,26.83,716420.0,26.6504,26.6703,26.6405,26.6703,716420.0
2015-06-10 14:00:00,26.83,26.91,26.82,26.87,1032940.0,26.6703,26.7498,26.6604,26.7101,1032940.0
2015-06-10 14:30:00,26.88,26.92,26.86,26.92,1451200.0,26.72,26.7598,26.7001,26.7598,1451200.0
2015-06-10 15:00:00,26.91,26.92,26.88,26.92,2643080.0,26.7498,26.7598,26.72,26.7598,2643080.0
2015-06-10 15:30:00,26.92,26.92,26.82,26.82,5329420.0,26.7598,26.7598,26.6604,26.6604,5329420.0
2015-06-11 09:30:00,26.92,26.95,26.74,26.92,2722420.0,26.7598,26.7896,26.5809,26.7598,2722420.0
2015-06-11 10:00:00,26.93,26.94,26.75,26.77,1305500.0,26.7697,26.7797,26.5908,26.6107,1305500.0
2015-06-11 10:30:00,26.78,26.78,26.65,26.7,1344220.0,26.6206,26.6206,26.4914,26.5411,1344220.0
2015-06-11 11:00:00,26.7,26.77,26.69,26.75,647380.0,26.5411,26.6107,26.5311,26.5908,647380.0
2015-06-11 11:30:00,26.75,26.78,26.73,26.74,484460.0,26.5908,26.6206,26.5709,26.5809,484460.0
2015-06-11 12:00:00,26.76,26.77,26.67,26.7,450440.0,26.6007,26.6107,26.5113,26.5411,450440.0
2015-06-11 12:30:00,26.7,26.71,26.67,26.68,768540.0,26.5411,26.551,26.5113,26.5212,768540.0
2015-06-11 13:00:00,26.68,26.73,26.67,26.71,480580.0,26.5212,26.5709,26.5113,26.551,480580.0
2015-06-11 13:30:00,26.72,26.8,26.7,26.76,574040.0,26.561,26.6405,26.5411,26.6007,574040.0
2015-06-11 14:00:00,26.77,26.79,26.75,26.77,662220.0,26.6107,26.6306,26.5908,26.6107,662220.0
2015-06-11 14:30:00,26.77,26.79,26.74,26.75,648940.0,26.6107,26.6306,26.5809,26.5908,648940.0
2015-06-11 15:00:00,26.75,26.79,26.74,26.77,1160220.0,26.5908,26.6306,26.5809,26.6107,1160220.0
2015-06-11 15:30:00,26.77,26.78,26.71,26.73,2647280.0,26.6107,26.6206,26.551,26.5709,2647280.0
2015-06-12 09:30:00,26.58,26.66,26.54,26.56,1942800.0,26.4218,26.5013,26.382,26.4019,1942800.0
2015-06-12 10:00:00,26.56,26.63,26.56,26.59,1191260.0,26.4019,26.4715,26.4019,26.4317,1191260.0
2015-06-12 10:30:00,26.58,26.58,26.51,26.54,1101640.0,26.4218,26.4218,26.3522,26.382,1101640.0
2015-06-12 11:00:00,26.53,26.58,26.52,26.57,566720.0,26.3721,26.4218,26.3622,26.4119,566720.0
2015-06-12 11:30:00,26.57,26.58,26.54,26.54,589240.0,26.4119,26.4218,26.382,26.382,589240.0
2015-06-12 12:00:00,26.54,26.56,26.52,26.54,809960.0,26.382,26.4019,26.3622,26.382,809960.0
2015-06-12 12:30:00,26.54,26.56,26.53,26.53,575080.0,26.382,26.4019,26.3721,26.3721,575080.0
2015-06-12 13:00:00,26.54,26.56,26.51,26.51,441500.0,26.382,26.4019,26.3522,26.3522,441500.0
2015-06-12 13:30:00,26.52,26.56,26.52,26.56,330740.0,26.3622,26.4019,26.3622,26.4019,330740.0
2015-06-12 14:00:00,26.56,26.57,26.52,26.54,560100.0,26.4019,26.4119,26.3622,26.382,560100.0
2015-06-12 14:30:00,26.53,26.55,26.51,26.52,516660.0,26.3721,26.392,26.3522,26.3622,516660.0
2015-06-12 15:00:00,26.52,26.58,26.51,26.58,562160.0,26.3622,26.4218,26.3522,26.4218,562160.0
2015-06-12 15:30:00,26.59,26.64,26.57,26.63,2376320.0,26.4317,26.4814,26.4119,26.4715,2376320.0
2015-06-15 09:30:00,26.4,26.42,26.23,26.26,4114820.0,26.2429,26.2628,26.0739,26.1037,4114820.0
2015-06-15 10:00:00,26.26,26.34,26.21,26.23,1898980.0,26.1037,26.1832,26.054,26.0739,1898980.0
2015-06-15 10:30:00,26.23,26.26,26.2,26.22,1801140.0,26.0739,26.1037,26.0441,26.0639,1801140.0
2015-06-15 11:00:00,26.22,26.33,26.22,26.29,2380440.0,26.0639,26.1733,26.0639,26.1335,2380440.0
2015-06-15 11:30:00,26.29,26.37,26.28,26.31,753560.0,26.1335,26.2131,26.1236,26.1534,753560.0
2015-06-15 12:00:00,26.32,26.35,26.3,26.33,1270240.0,26.1634,26.1932,26.1435,26.1733,1270240.0
2015-06-15 12:30:00,26.32,26.33,26.3,26.31,1067300.0,26.1634,26.1733,26.1435,26.1534,1067300.0
2015-06-15 13:00:00,26.31,26.32,26.28,26.28,649720.0,26.1534,26.1634,26.1236,26.1236,649720.0
2015-06-15 13:30:00,26.28,26.36,26.26,26.34,805040.0,26.1236,26.2031,26.1037,26.1832,805040.0
2015-06-15 14:00:00,26.34,26.41,26.32,26.38,630840.0,26.1832,26.2528,26.1634,26.223,630840.0
2015-06-15 14:30:00,26.38,26.41,26.36,26.36,1113420.0,26.223,26.2528,26.2031,26.2031,1113420.0
2015-06-15 15:00:00,26.37,26.39,26.35,26.39,1026340.0,26.2131,26.2329,26.1932,26.2329,1026340.0
2015-06-15 15:30:00,26.38,26.41,26.36,26.36,2637740.0,26.223,26.2528,26.2031,26.2031,2637740.0
2015-06-16 09:30:00,26.42,26.45,26.3,26.42,1787140.0,26.2628,26.2926,26.1435,26.2628,1787140.0
2015-06-16 10:00:00,26.42,26.48,26.38,26.39,1020380.0,26.2628,26.3224,26.223,26.2329,1020380.0
2015-06-16 10:30:00,26.38,26.42,26.32,26.33,730020.0,26.223,26.2628,26.1634,26.1733,730020.0
2015-06-16 11:00:00,26.33,26.39,26.28,26.29,1665220.0,26.1733,26.2329,26.1236,26.1335,1665220.0
2015-06-16 11:30:00,26.29,26.36,26.29,26.31,749680.0,26.1335,26.2031,26.1335,26.1534,749680.0
2015-06-16 12:00:00,26.32,26.32,26.28,26.32,1331020.0,26.1634,26.1634,26.1236,26.1634,1331020.0
2015-06-16 12:30:00,26.32,26.41,26.32,26.39,1070840.0,26.1634,26.2528,26.1634,26.2329,1070840.0
2015-06-16 13:00:00,26.4,26.44,26.38,26.44,714180.0,26.2429,26.2826,26.223,26.2826,714180.0
2015-06-16 13:30:00,26.44,26.45,26.41,26.44,606860.0,26.2826,26.2926,26.2528,26.2826,606860.0
2015-06-16 14:00:00,26.45,26.47,26.41,26.42,889940.0,26.2926,26.3125,26.2528,26.2628,889940.0
2015-06-16 14:30:00,26.41,26.44,26.4,26.44,769420.0,26.2528,26.2826,26.2429,26.2826,769420.0
2015-06-16 15:00:00,26.44,26.45,26.41,26.41,857220.0,26.2826,26.2926,26.2528,26.2528,857220.0
2015-06-16 15:30:00,26.42,26.44,26.39,26.42,2078120.0,26.2628,26.2826,26.2329,26.2628,2078120.0
2015-06-17 09:30:00,26.47,26.53,26.41,26.44,1303760.0,26.3125,26.3721,26.2528,26.2826,1303760.0
2015-06-17 10:00:00,26.44,26.46,26.36,26.4,1097140.0,26.2826,26.3025,26.2031,26.2429,1097140.0
2015-06-17 10:30:00,26.4,26.43,26.36,26.4,617260.0,26.2429,26.2727,26.2031,26.2429,617260.0
2015-06-17 11:00:00,26.41,26.41,26.35,26.35,655280.0,26.2528,26.2528,26.1932,26.1932,655280.0
2015-06-17 11:30:00,26.35,26.37,26.31,26.36,672900.0,26.1932,26.2131,26.1534,26.2031,672900.0
2015-06-17 12:00:00,26.36,26.36,26.3,26.34,549960.0,26.2031,26.2031,26.1435,26.1832,549960.0
2015-06-17 12:30:00,26.34,26.36,26.26,26.28,904580.0,26.1832,26.2031,26.1037,26.1236,904580.0
2015-06-17 13:00:00,26.28,26.31,26.27,26.29,801460.0,26.1236,26.1534,26.1136,26.1335,801460.0
2015-06-17 13:30:00,26.29,26.35,26.28,26.33,680780.0,26.1335,26.1932,26.1236,26.1733,680780.0
2015-06-17 14:00:00,26.32,26.44,26.26,26.37,1146060.0,26.1634,26.2826,26.1037,26.2131,1146060.0
2015-06-17 14:30:00,26.36,26.53,26.35,26.5,2158440.0,26.2031,26.3721,26.1932,26.3423,2158440.0
2015-06-17 15:00:00,26.5,26.55,26.47,26.51,1038340.0,26.3423,26.392,26.3125,26.3522,1038340.0
2015-06-17 15:30:00,26.5,26.52,26.46,26.46,2014500.0,26.3423,26.3622,26.3025,26.3025,2014500.0
2015-06-18 09:30:00,26.55,26.72,26.54,26.71,3339860.0,26.392,26.561,26.382,26.551,3339860.0
2015-06-18 10:00:00,26.72,26.87,26.7,26.82,2220900.0,26.561,26.7101,26.5411,26.6604,2220900.0
2015-06-18 10:30:00,26.82,26.9,26.81,26.88,2539260.0,26.6604,26.7399,26.6504,26.72,2539260.0
2015-06-18 11:00:00,26.88,26.91,26.82,26.85,1661400.0,26.72,26.7498,26.6604,26.6902,1661400.0
2015-06-18 11:30:00,26.86,26.9,26.86,26.89,1325960.0,26.7001,26.7399,26.7001,26.73,1325960.0
2015-06-18 12:00:00,26.89,26.91,26.86,26.89,1129600.0,26.73,26.7498,26.7001,26.73,1129600.0
2015-06-18 12:30:00,26.89,26.9,26.85,26.88,1433800.0,26.73,26.7399,26.6902,26.72,1433800.0
2015-06-18 13:00:00,26.88,26.9,26.82,26.85,1230420.0,26.72,26.7399,26.6604,26.6902,1230420.0
2015-06-18 13:30:00,26.85,26.85,26.79,26.82,1197820.0,26.6902,26.6902,26.6306,26.6604,1197820.0
2015-06-18 14:00:00,26.82,26.83,26.79,26.8,776060.0,26.6604,26.6703,26.6306,26.6405,776060.0
2015-06-18 14:30:00,26.8,26.88,26.79,26.88,1528460.0,26.6405,26.72,26.6306,26.72,1528460.0
2015-06-18 15:00:00,26.88,26.89,26.85,26.88,1924020.0,26.72,26.73,26.6902,26.72,1924020.0
2015-06-18 15:30:00,26.89,26.89,26.81,26.84,3495340.0,26.73,26.73,26.6504,26.6803,3495340.0
2015-06-19 09:30:00,26.88,26.91,26.65,26.67,10879620.0,26.72,26.7498,26.4914,26.5113,10879620.0
2015-06-19 10:00:00,26.68,26.74,26.66,26.72,980480.0,26.5212,26.5809,26.5013,26.561,980480.0
2015-06-19 10:30:00,26.72,26.73,26.67,26.73,1337740.0,26.561,26.5709,26.5113,26.5709,1337740.0
2015-06-19 11:00:00,26.74,26.76,26.7,26.75,1246020.0,26.5809,26.6007,26.5411,26.5908,1246020.0
2015-06-19 11:30:00,26.75,26.77,26.74,26.75,736840.0,26.5908,26.6107,26.5809,26.5908,736840.0
2015-06-19 12:00:00,26.74,26.76,26.72,26.73,760580.0,26.5809,26.6007,26.561,26.5709,760580.0
2015-06-19 12:30:00,26.73,26.77,26.72,26.76,573180.0,26.5709,26.6107,26.561,26.6007,573180.0
2015-06-19 13:00:00,26.77,26.78,26.74,26.78,1089300.0,26.6107,26.6206,26.5809,26.6206,1089300.0
2015-06-19 13:30:00,26.77,26.87,26.77,26.86,1357220.0,26.6107,26.7101,26.6107,26.7001,1357220.0
2015-06-19 14:00:00,26.86,26.87,26.81,26.82,773040.0,26.7001,26.7101,26.6504,26.6604,773040.0
2015-06-19 14:30:00,26.81,26.83,26.77,26.78,826960.0,26.6504,26.6703,26.6107,26.6206,826960.0
2015-06-19 15:00:00,26.78,26.8,26.76,26.78,771700.0,26.6206,26.6405,26.6007,26.6206,771700.0
2015-06-19 15:30:00,26.77,26.87,26.77,26.84,3469800.0,26.6107,26.7101,26.6107,26.6803,3469800.0
2015-06-22 09:30:00,26.98,27.18,26.97,27.1,3230000.0,26.8194,27.0182,26.8095,26.9387,3230000.0
2015-06-22 10:00:00,27.1,27.19,27.05,27.12,1178540.0,26.9387,27.0282,26.889,26.9586,1178540.0
2015-06-22 10:30:00,27.12,27.15,27.08,27.09,632040.0,26.9586,26.9884,26.9188,26.9288,632040.0
2015-06-22 11:00:00,27.09,27.14,27.07,27.14,1459640.0,26.9288,26.9785,26.9089,26.9785,1459640.0
2015-06-22 11:30:00,27.14,27.16,27.11,27.12,1025640.0,26.9785,26.9984,26.9486,26.9586,1025640.0
2015-06-22 12:00:00,27.1,27.12,26.96,26.97,928660.0,26.9387,26.9586,26.7995,26.8095,928660.0
2015-06-22 12:30:00,26.96,27.07,26.96,27.06,648560.0,26.7995,26.9089,26.7995,26.8989,648560.0
2015-06-22 13:00:00,27.05,27.05,26.94,26.94,670120.0,26.889,26.889,26.7797,26.7797,670120.0
2015-06-22 13:30:00,26.94,26.99,26.93,26.99,1086780.0,26.7797,26.8294,26.7697,26.8294,1086780.0
2015-06-22 14:00:00,26.99,26.99,26.93,26.96,495320.0,26.8294,26.8294,26.7697,26.7995,495320.0
2015-06-22 14:30:00,26.95,27.01,26.93,26.99,400900.0,26.7896,26.8492,26.7697,26.8294,400900.0
2015-06-22 15:00:00,27.0,27.01,26.97,26.98,597940.0,26.8393,26.8492,26.8095,26.8194,597940.0
2015-06-22 15:30:00,26.98,26.99,26.88,26.91,2005140.0,26.8194,26.8294,26.72,26.7498,2005140.0
2015-06-23 09:30:00,26.98,26.98,26.84,26.88,1683900.0,26.8194,26.8194,26.6803,26.72,1683900.0
2015-06-23 10:00:00,26.88,26.93,26.77,26.79,1398420.0,26.72,26.7697,26.6107,26.6306,1398420.0
2015-06-23 10:30:00,26.78,26.83,26.78,26.79,1067480.0,26.6206,26.6703,26.6206,26.6306,1067480.0
2015-06-23 11:00:00,26.79,26.91,26.76,26.87,1812400.0,26.6306,26.7498,26.6007,26.7101,1812400.0
2015-06-23 11:30:00,26.87,26.94,26.86,26.87,1458940.0,26.7101,26.7797,26.7001,26.7101,1458940.0
2015-06-23 12:00:00,26.88,26.9,26.84,26.89,1155660.0,26.72,26.7399,26.6803,26.73,1155660.0
2015-06-23 12:30:00,26.89,26.96,26.89,26.92,679300.0,26.73,26.7995,26.73,26.7598,679300.0
2015-06-23 13:00:00,26.92,27.01,26.92,26.98,767200.0,26.7598,26.8492,26.7598,26.8194,767200.0
2015-06-23 13:30:00,26.97,27.03,26.97,27.0,943460.0,26.8095,26.8691,26.8095,26.8393,943460.0
2015-06-23 14:00:00,26.99,27.08,26.99,27.02,814820.0,26.8294,26.9188,26.8294,26.8592,814820.0
2015-06-23 14:30:00,27.02,27.05,26.98,27.04,1049400.0,26.8592,26.889,26.8194,26.8791,1049400.0
2015-06-23 15:00:00,27.04,27.06,27.0,27.05,1022460.0,26.8791,26.8989,26.8393,26.889,1022460.0
2015-06-23 15:30:00,27.05,27.07,27.02,27.02,2008900.0,26.889,26.9089,26.8592,26.8592,2008900.0
2015-06-24 09:30:00,27.0,27.0,26.78,26.84,2536600.0,26.8393,26.8393,26.6206,26.6803,2536600.0
2015-06-24 10:00:00,26.85,26.94,26.84,26.94,1536040.0,26.6902,26.7797,26.6803,26.7797,1536040.0
2015-06-24 10:30:00,26.93,26.97,26.84,26.87,1809220.0,26.7697,26.8095,26.6803,26.7101,1809220.0
2015-06-24 11:00:00,26.86,26.87,26.8,26.86,1875300.0,26.7001,26.7101,26.6405,26.7001,1875300.0
2015-06-24 11:30:00,26.86,26.87,26.81,26.83,1394740.0,26.7001,26.7101,26.6504,26.6703,1394740.0
2015-06-24 12:00:00,26.83,26.84,26.79,26.83,1114380.0,26.6703,26.6803,26.6306,26.6703,1114380.0
2015-06-24 12:30:00,26.83,26.86,26.79,26.83,850640.0,26.6703,26.7001,26.6306,26.6703,850640.0
2015-06-24 13:00:00,26.82,26.85,26.81,26.83,951440.0,26.6604,26.6902,26.6504,26.6703,951440.0
2015-06-24 13:30:00,26.83,26.87,26.82,26.87,895640.0,26.6703,26.7101,26.6604,26.7101,895640.0
2015-06-24 14:00:00,26.88,26.9,26.86,26.88,869620.0,26.72,26.7399,26.7001,26.72,869620.0
2015-06-24 14:30:00,26.89,26.97,26.88,26.93,1119780.0,26.73,26.8095,26.72,26.7697,1119780.0
2015-06-24 15:00:00,26.95,26.95,26.89,26.93,976080.0,26.7896,26.7896,26.73,26.7697,976080.0
2015-06-24 15:30:00,26.93,26.93,26.87,26.89,2400240.0,26.7697,26.7697,26.7101,26.73,2400240.0
2015-06-25 09:30:00,26.94,27.0,26.82,26.93,1935140.0,26.7797,26.8393,26.6604,26.7697,1935140.0
2015-06-25 10:00:00,26.95,27.04,26.92,27.03,1448560.0,26.7896,26.8791,26.7598,26.8691,1448560.0
2015-06-25 10:30:00,27.03,27.03,26.95,26.97,1323520.0,26.8691,26.8691,26.7896,26.8095,1323520.0
2015-06-25 11:00:00,26.97,27.0,26.94,26.98,729880.0,26.8095,26.8393,26.7797,26.8194,729880.0
2015-06-25 11:30:00,26.97,26.99,26.94,26.95,405320.0,26.8095,26.8294,26.7797,26.7896,405320.0
2015-06-25 12:00:00,26.95,26.96,26.91,26.93,457340.0,26.7896,26.7995,26.7498,26.7697,457340.0
2015-06-25 12:30:00,26.93,26.96,26.92,26.95,431460.0,26.7697,26.7995,26.7598,26.7896,431460.0
2015-06-25 13:00:00,26.95,26.95,26.92,26.93,713720.0,26.7896,26.7896,26.7598,26.7697,713720.0
2015-06-25 13:30:00,26.92,26.94,26.91,26.92,791460.0,26.7598,26.7797,26.7498,26.7598,791460.0
2015-06-25 14:00:00,26.92,26.92,26.81,26.83,1193860.0,26.7598,26.7598,26.6504,26.6703,1193860.0
2015-06-25 14:30:00,26.83,26.84,26.79,26.82,1033560.0,26.6703,26.6803,26.6306,26.6604,1033560.0
2015-06-25 15:00:00,26.82,26.87,26.81,26.86,1111180.0,26.6604,26.7101,26.6504,26.7001,1111180.0
2015-06-25 15:30:00,26.85,26.86,26.76,26.76,3963420.0,26.6902,26.7001,26.6007,26.6007,3963420.0
2015-06-26 09:30:00,26.86,26.89,26.7,26.79,2121440.0,26.7001,26.73,26.5411,26.6306,2121440.0
2015-06-26 10:00:00,26.79,26.84,26.72,26.76,1230180.0,26.6306,26.6803,26.561,26.6007,1230180.0
2015-06-26 10:30:00,26.76,26.76,26.65,26.66,1425760.0,26.6007,26.6007,26.4914,26.5013,1425760.0
2015-06-26 11:00:00,26.66,26.74,26.66,26.71,1139720.0,26.5013,26.5809,26.5013,26.551,1139720.0
2015-06-26 11:30:00,26.71,26.73,26.68,26.72,1186780.0,26.551,26.5709,26.5212,26.561,1186780.0
2015-06-26 12:00:00,26.72,26.79,26.71,26.76,1498360.0,26.561,26.6306,26.551,26.6007,1498360.0
2015-06-26 12:30:00,26.76,26.76,26.67,26.68,1236240.0,26.6007,26.6007,26.5113,26.5212,1236240.0
2015-06-26 13:00:00,26.68,26.73,26.64,26.68,1177800.0,26.5212,26.5709,26.4814,26.5212,1177800.0
2015-06-26 13:30:00,26.69,26.72,26.65,26.67,606840.0,26.5311,26.561,26.4914,26.5113,606840.0
2015-06-26 14:00:00,26.66,26.67,26.61,26.63,1429660.0,26.5013,26.5113,26.4516,26.4715,1429660.0
2015-06-26 14:30:00,26.63,26.64,26.59,26.6,1544860.0,26.4715,26.4814,26.4317,26.4417,1544860.0
2015-06-26 15:00:00,26.61,26.67,26.6,26.65,940880.0,26.4516,26.5113,26.4417,26.4914,940880.0
2015-06-26 15:30:00,26.65,26.66,26.57,26.59,3924620.0,26.4914,26.5013,26.4119,26.4317,3924620.0
2015-06-29 09:30:00,26.25,26.43,26.25,26.34,4233240.0,26.0938,26.2727,26.0938,26.1832,4233240.0
2015-06-29 10:00:00,26.34,26.39,26.25,26.28,2325900.0,26.1832,26.2329,26.0938,26.1236,2325900.0
2015-06-29 10:30:00,26.27,26.33,26.25,26.27,1660600.0,26.1136,26.1733,26.0938,26.1136,1660600.0
2015-06-29 11:00:00,26.27,26.28,26.22,26.26,1730200.0,26.1136,26.1236,26.0639,26.1037,1730200.0
2015-06-29 11:30:00,26.26,26.26,26.19,26.22,1347700.0,26.1037,26.1037,26.0341,26.0639,1347700.0
2015-06-29 12:00:00,26.2,26.25,26.18,26.2,1046400.0,26.0441,26.0938,26.0242,26.0441,1046400.0
2015-06-29 12:30:00,26.19,26.23,26.18,26.22,803440.0,26.0341,26.0739,26.0242,26.0639,803440.0
2015-06-29 13:00:00,26.22,26.24,26.19,26.21,1720580.0,26.0639,26.0838,26.0341,26.054,1720580.0
2015-06-29 13:30:00,26.22,26.25,26.21,26.23,1931880.0,26.0639,26.0938,26.054,26.0739,1931880.0
2015-06-29 14:00:00,26.23,26.23,26.18,26.18,1615860.0,26.0739,26.0739,26.0242,26.0242,1615860.0
2015-06-29 14:30:00,26.18,26.2,26.12,26.12,1914360.0,26.0242,26.0441,25.9645,25.9645,1914360.0
2015-06-29 15:00:00,26.13,26.13,26.06,26.06,1645020.0,25.9745,25.9745,25.9049,25.9049,1645020.0
2015-06-29 15:30:00,26.06,26.09,26.03,26.08,3742860.0,25.9049,25.9347,25.8751,25.9248,3742860.0
2015-06-30 09:30:00,26.3,26.31,26.09,26.1,3549880.0,26.1435,26.1534,25.9347,25.9447,3549880.0
2015-06-30 10:00:00,26.1,26.24,26.09,26.24,4136840.0,25.9447,26.0838,25.9347,26.0838,4136840.0
2015-06-30 10:30:00,26.23,26.23,26.14,26.2,2371100.0,26.0739,26.0739,25.9844,26.0441,2371100.0
2015-06-30 11:00:00,26.21,26.24,26.17,26.18,1398920.0,26.054,26.0838,26.0142,26.0242,1398920.0
2015-06-30 11:30:00,26.17,26.23,26.17,26.19,2726320.0,26.0142,26.0739,26.0142,26.0341,2726320.0
2015-06-30 12:00:00,26.19,26.21,26.12,26.13,2002060.0,26.0341,26.054,25.9645,25.9745,2002060.0
2015-06-30 12:30:00,26.14,26.16,26.12,26.13,1038720.0,25.9844,26.0043,25.9645,25.9745,1038720.0
2015-06-30 13:00:00,26.14,26.2,26.11,26.2,1365360.0,25.9844,26.0441,25.9546,26.0441,1365360.0
2015-06-30 13:30:00,26.2,26.26,26.19,26.24,2942160.0,26.0441,26.1037,26.0341,26.0838,2942160.0
2015-06-30 14:00:00,26.24,26.29,26.18,26.19,2250320.0,26.0838,26.1335,26.0242,26.0341,2250320.0
2015-06-30 14:30:00,26.2,26.22,26.14,26.14,1130220.0,26.0441,26.0639,25.9844,25.9844,1130220.0
2015-06-30 15:00:00,26.14,26.17,26.04,26.08,1687720.0,25.9844,26.0142,25.885,25.9248,1687720.0
2015-06-30 15:30:00,26.08,26.11,26.03,26.04,5558540.0,25.9248,25.9546,25.8751,25.885,5558540.0
2015-07-01 09:30:00,26.24,26.28,26.11,26.24,3889100.0,26.0838,26.1236,25.9546,26.0838,3889100.0
2015-07-01 10:00:00,26.24,26.26,26.17,26.18,2318040.0,26.0838,26.1037,26.0142,26.0242,2318040.0
2015-07-01 10:30:00,26.18,26.18,26.02,26.09,2169160.0,26.0242,26.0242,25.8651,25.9347,2169160.0
2015-07-01 11:00:00,26.09,26.12,26.05,26.09,1589260.0,25.9347,25.9645,25.895,25.9347,1589260.0
2015-07-01 11:30:00,26.09,26.11,26.03,26.03,1238940.0,25.9347,25.9546,25.8751,25.8751,1238940.0
2015-07-01 12:00:00,26.03,26.05,25.93,25.96,2682700.0,25.8751,25.895,25.7757,25.8055,2682700.0
2015-07-01 12:30:00,25.96,25.99,25.91,25.94,1273320.0,25.8055,25.8353,25.7558,25.7856,1273320.0
2015-07-01 13:00:00,25.94,26.0,25.93,25.96,1040420.0,25.7856,25.8453,25.7757,25.8055,1040420.0
2015-07-01 13:30:00,25.97,26.02,25.95,25.95,1439020.0,25.8154,25.8651,25.7956,25.7956,1439020.0
2015-07-01 14:00:00,25.96,26.02,25.95,25.98,1673900.0,25.8055,25.8651,25.7956,25.8254,1673900.0
2015-07-01 14:30:00,25.99,26.03,25.95,26.0,1177500.0,25.8353,25.8751,25.7956,25.8453,1177500.0
2015-07-01 15:00:00,26.01,26.07,26.0,26.05,1396640.0,25.8552,25.9148,25.8453,25.895,1396640.0
2015-07-01 15:30:00,26.06,26.1,26.03,26.1,3800920.0,25.9049,25.9447,25.8751,25.9447,3800920.0
2015-07-02 09:30:00,26.05,26.23,26.05,26.16,3178920.0,25.895,26.0739,25.895,26.0043,3178920.0
2015-07-02 10:00:00,26.16,26.17,26.1,26.13,1633500.0,26.0043,26.0142,25.9447,25.9745,1633500.0
2015-07-02 10:30:00,26.13,26.15,26.08,26.14,674320.0,25.9745,25.9944,25.9248,25.9844,674320.0
2015-07-02 11:00:00,26.13,26.13,26.06,26.09,909820.0,25.9745,25.9745,25.9049,25.9347,909820.0
2015-07-02 11:30:00,26.09,26.17,26.08,26.1,1026520.0,25.9347,26.0142,25.9248,25.9447,1026520.0
2015-07-02 12:00:00,26.11,26.12,26.08,26.09,2050820.0,25.9546,25.9645,25.9248,25.9347,2050820.0
2015-07-02 12:30:00,26.09,26.12,26.08,26.1,1369580.0,25.9347,25.9645,25.9248,25.9447,1369580.0
2015-07-02 13:00:00,26.1,26.12,26.08,26.12,1132540.0,25.9447,25.9645,25.9248,25.9645,1132540.0
2015-07-02 13:30:00,26.12,26.15,26.1,26.12,1264460.0,25.9645,25.9944,25.9447,25.9645,1264460.0
2015-07-02 14:00:00,26.13,26.14,26.1,26.12,574500.0,25.9745,25.9844,25.9447,25.9645,574500.0
2015-07-02 14:30:00,26.13,26.16,26.11,26.15,750700.0,25.9745,26.0043,25.9546,25.9944,750700.0
2015-07-02 15:00:00,26.15,26.19,26.13,26.18,1184120.0,25.9944,26.0341,25.9745,26.0242,1184120.0
2015-07-02 15:30:00,26.18,26.2,26.16,26.16,1839820.0,26.0242,26.0441,26.0043,26.0043,1839820.0
2015-07-06 09:30:00,25.98,26.06,25.95,26.03,2581700.0,25.8254,25.9049,25.7956,25.8751,2581700.0
2015-07-06 10:00:00,26.02,26.14,26.0,26.13,1173940.0,25.8651,25.9844,25.8453,25.9745,1173940.0
2015-07-06 10:30:00,26.13,26.26,26.12,26.21,2056540.0,25.9745,26.1037,25.9645,26.054,2056540.0
2015-07-06 11:00:00,26.21,26.22,26.16,26.17,2407400.0,26.054,26.0639,26.0043,26.0142,2407400.0
2015-07-06 11:30:00,26.16,26.17,26.12,26.15,542760.0,26.0043,26.0142,25.9645,25.9944,542760.0
2015-07-06 12:00:00,26.13,26.15,26.11,26.13,443300.0,25.9745,25.9944,25.9546,25.9745,443300.0
2015-07-06 12:30:00,26.12,26.17,26.1,26.17,407780.0,25.9645,26.0142,25.9447,26.0142,407780.0
2015-07-06 13:00:00,26.17,26.19,26.08,26.11,1285380.0,26.0142,26.0341,25.9248,25.9546,1285380.0
2015-07-06 13:30:00,26.1,26.14,26.08,26.12,898900.0,25.9447,25.9844,25.9248,25.9645,898900.0
2015-07-06 14:00:00,26.11,26.14,26.08,26.1,1115380.0,25.9546,25.9844,25.9248,25.9447,1115380.0
2015-07-06 14:30:00,26.1,26.15,26.08,26.09,1668120.0,25.9447,25.9944,25.9248,25.9347,1668120.0
2015-07-06 15:00:00,26.09,26.13,26.07,26.11,1317540.0,25.9347,25.9745,25.9148,25.9546,1317540.0
2015-07-06 15:30:00,26.11,26.16,26.1,26.14,1254820.0,25.9546,26.0043,25.9447,25.9844,1254820.0
2015-07-07 09:30:00,26.16,26.2,25.97,26.0,2202240.0,26.0043,26.0441,25.8154,25.8453,2202240.0
2015-07-07 10:00:00,26.01,26.01,25.87,25.9,2215060.0,25.8552,25.8552,25.716,25.7458,2215060.0
2015-07-07 10:30:00,25.9,25.92,25.81,25.85,2154840.0,25.7458,25.7657,25.6564,25.6961,2154840.0
2015-07-07 11:00:00,25.85,25.86,25.77,25.79,2086620.0,25.6961,25.7061,25.6166,25.6365,2086620.0
2015-07-07 11:30:00,25.78,25.91,25.76,25.91,1424620.0,25.6266,25.7558,25.6067,25.7558,1424620.0
2015-07-07 12:00:00,25.9,25.91,25.86,25.88,1075520.0,25.7458,25.7558,25.7061,25.726,1075520.0
2015-07-07 12:30:00,25.88,25.98,25.88,25.96,708380.0,25.726,25.8254,25.726,25.8055,708380.0
2015-07-07 13:00:00,25.96,26.08,25.92,26.04,1019060.0,25.8055,25.9248,25.7657,25.885,1019060.0
2015-07-07 13:30:00,26.06,26.1,26.0,26.06,1008960.0,25.9049,25.9447,25.8453,25.9049,1008960.0
2015-07-07 14:00:00,26.06,26.1,26.04,26.05,630940.0,25.9049,25.9447,25.885,25.895,630940.0
2015-07-07 14:30:00,26.05,26.28,26.03,26.27,2007560.0,25.895,26.1236,25.8751,26.1136,2007560.0
2015-07-07 15:00:00,26.28,26.28,26.19,26.25,1573380.0,26.1236,26.1236,26.0341,26.0938,1573380.0
2015-07-07 15:30:00,26.25,26.31,26.18,26.25,3046400.0,26.0938,26.1534,26.0242,26.0938,3046400.0
2015-07-08 09:30:00,26.05,26.14,26.0,26.0,2233180.0,25.895,25.9844,25.8453,25.8453,2233180.0
2015-07-08 10:00:00,26.0,26.06,25.91,26.03,1893920.0,25.8453,25.9049,25.7558,25.8751,1893920.0
2015-07-08 10:30:00,26.03,26.05,25.94,26.02,1236360.0,25.8751,25.895,25.7856,25.8651,1236360.0
2015-07-08 11:00:00,26.01,26.03,25.94,25.94,702300.0,25.8552,25.8751,25.7856,25.7856,702300.0
2015-07-08 11:30:00,25.95,26.0,25.88,25.93,767220.0,25.7956,25.8453,25.726,25.7757,767220.0
2015-07-08 12:00:00,25.92,25.96,25.9,25.92,518460.0,25.7657,25.8055,25.7458,25.7657,518460.0
2015-07-08 12:30:00,25.92,25.97,25.86,25.96,835080.0,25.7657,25.8154,25.7061,25.8055,835080.0
2015-07-08 13:00:00,25.96,25.99,25.92,25.98,477360.0,25.8055,25.8353,25.7657,25.8254,477360.0
2015-07-08 13:30:00,25.98,26.03,25.94,26.01,877920.0,25.8254,25.8751,25.7856,25.8552,877920.0
2015-07-08 14:00:00,26.0,26.01,25.89,25.92,1048820.0,25.8453,25.8552,25.7359,25.7657,1048820.0
2015-07-08 14:30:00,25.92,25.93,25.81,25.85,1256560.0,25.7657,25.7757,25.6564,25.6961,1256560.0
2015-07-08 15:00:00,25.85,25.93,25.82,25.83,1296540.0,25.6961,25.7757,25.6663,25.6763,1296540.0
2015-07-08 15:30:00,25.83,25.92,25.82,25.86,3097000.0,25.6763,25.7657,25.6663,25.7061,3097000.0
2015-07-09 09:30:00,26.16,26.17,26.06,26.11,4977720.0,26.0043,26.0142,25.9049,25.9546,4977720.0
2015-07-09 10:00:00,26.12,26.17,26.07,26.07,3259940.0,25.9645,26.0142,25.9148,25.9148,3259940.0
2015-07-09 10:30:00,26.08,26.12,26.05,26.12,2521700.0,25.9248,25.9645,25.895,25.9645,2521700.0
2015-07-09 11:00:00,26.11,26.18,26.1,26.14,2665960.0,25.9546,26.0242,25.9447,25.9844,2665960.0
2015-07-09 11:30:00,26.14,26.17,26.12,26.13,1970100.0,25.9844,26.0142,25.9645,25.9745,1970100.0
2015-07-09 12:00:00,26.12,26.16,26.12,26.16,1657920.0,25.9645,26.0043,25.9645,26.0043,1657920.0
2015-07-09 12:30:00,26.16,26.19,26.14,26.17,1352400.0,26.0043,26.0341,25.9844,26.0142,1352400.0
2015-07-09 13:00:00,26.15,26.17,26.11,26.14,1331540.0,25.9944,26.0142,25.9546,25.9844,1331540.0
2015-07-09 13:30:00,26.12,26.17,26.12,26.17,976020.0,25.9645,26.0142,25.9645,26.0142,976020.0
2015-07-09 14:00:00,26.16,26.17,26.09,26.11,1868700.0,26.0043,26.0142,25.9347,25.9546,1868700.0
2015-07-09 14:30:00,26.11,26.18,26.09,26.17,1841960.0,25.9546,26.0242,25.9347,26.0142,1841960.0
2015-07-09 15:00:00,26.16,26.17,26.11,26.11,983480.0,26.0043,26.0142,25.9546,25.9546,983480.0
2015-07-09 15:30:00,26.11,26.14,26.02,26.03,3044740.0,25.9546,25.9844,25.8651,25.8751,3044740.0
2015-07-10 09:30:00,26.31,26.54,26.28,26.39,4847660.0,26.1534,26.382,26.1236,26.2329,4847660.0
2015-07-10 10:00:00,26.39,26.43,26.35,26.43,1286040.0,26.2329,26.2727,26.1932,26.2727,1286040.0
2015-07-10 10:30:00,26.43,26.45,26.36,26.45,2089640.0,26.2727,26.2926,26.2031,26.2926,2089640.0
2015-07-10 11:00:00,26.45,26.52,26.44,26.51,1805300.0,26.2926,26.3622,26.2826,26.3522,1805300.0
2015-07-10 11:30:00,26.5,26.59,26.48,26.54,2063020.0,26.3423,26.4317,26.3224,26.382,2063020.0
2015-07-10 12:00:00,26.55,26.59,26.53,26.59,1228860.0,26.392,26.4317,26.3721,26.4317,1228860.0
2015-07-10 12:30:00,26.59,26.59,26.51,26.54,1223680.0,26.4317,26.4317,26.3522,26.382,1223680.0
2015-07-10 13:00:00,26.54,26.55,26.44,26.48,1603300.0,26.382,26.392,26.2826,26.3224,1603300.0
2015-07-10 13:30:00,26.48,26.51,26.46,26.51,831960.0,26.3224,26.3522,26.3025,26.3522,831960.0
2015-07-10 14:00:00,26.51,26.61,26.5,26.61,1523660.0,26.3522,26.4516,26.3423,26.4516,1523660.0
2015-07-10 14:30:00,26.61,26.63,26.58,26.61,1440560.0,26.4516,26.4715,26.4218,26.4516,1440560.0
2015-07-10 15:00:00,26.61,26.62,26.56,26.56,1653400.0,26.4516,26.4616,26.4019,26.4019,1653400.0
2015-07-10 15:30:00,26.56,26.59,26.5,26.51,4542660.0,26.4019,26.4317,26.3423,26.3522,4542660.0
2015-07-13 09:30:00,26.64,27.05,26.62,26.9,4778780.0,26.4814,26.889,26.4616,26.7399,4778780.0
2015-07-13 10:00:00,26.91,27.03,26.81,26.99,2950560.0,26.7498,26.8691,26.6504,26.8294,2950560.0
2015-07-13 10:30:00,26.99,27.0,26.88,26.96,1985100.0,26.8294,26.8393,26.72,26.7995,1985100.0
2015-07-13 11:00:00,26.96,27.0,26.95,27.0,1519760.0,26.7995,26.8393,26.7896,26.8393,1519760.0
2015-07-13 11:30:00,27.0,27.04,26.99,27.01,1297400.0,26.8393,26.8791,26.8294,26.8492,1297400.0
2015-07-13 12:00:00,27.0,27.02,26.97,27.01,1135440.0,26.8393,26.8592,26.8095,26.8492,1135440.0
2015-07-13 12:30:00,27.02,27.03,26.98,27.01,881560.0,26.8592,26.8691,26.8194,26.8492,881560.0
2015-07-13 13:00:00,27.01,27.04,27.0,27.03,1147380.0,26.8492,26.8791,26.8393,26.8691,1147380.0
2015-07-13 13:30:00,27.03,27.07,27.02,27.06,1241400.0,26.8691,26.9089,26.8592,26.8989,1241400.0
2015-07-13 14:00:00,27.06,27.12,27.05,27.11,1593820.0,26.8989,26.9586,26.889,26.9486,1593820.0
2015-07-13 14:30:00,27.1,27.19,27.09,27.18,1771080.0,26.9387,27.0282,26.9288,27.0182,1771080.0
2015-07-13 15:00:00,27.18,27.28,27.15,27.28,2331400.0,27.0182,27.1176,26.9884,27.1176,2331400.0
2015-07-13 15:30:00,27.28,27.36,27.25,27.33,5886840.0,27.1176,27.1972,27.0878,27.1673,5886840.0
2015-07-14 09:30:00,27.34,27.92,27.34,27.89,7067520.0,27.1773,27.7538,27.1773,27.724,7067520.0
2015-07-14 10:00:00,27.92,28.13,27.91,27.96,6756760.0,27.7538,27.9626,27.7439,27.7936,6756760.0
2015-07-14 10:30:00,27.96,28.01,27.92,28.0,4039260.0,27.7936,27.8433,27.7538,27.8334,4039260.0
2015-07-14 11:00:00,28.01,28.04,27.93,28.01,3355660.0,27.8433,27.8731,27.7638,27.8433,3355660.0
2015-07-14 11:30:00,28.02,28.05,27.97,28.01,1815720.0,27.8532,27.8831,27.8035,27.8433,1815720.0
2015-07-14 12:00:00,28.02,28.07,28.01,28.06,1584600.0,27.8532,27.9029,27.8433,27.893,1584600.0
2015-07-14 12:30:00,28.06,28.16,28.05,28.16,2566080.0,27.893,27.9924,27.8831,27.9924,2566080.0
2015-07-14 13:00:00,28.16,28.24,28.13,28.23,2559440.0,27.9924,28.0719,27.9626,28.062,2559440.0
2015-07-14 13:30:00,28.23,28.29,28.21,28.24,2541780.0,28.062,28.1216,28.0421,28.0719,2541780.0
2015-07-14 14:00:00,28.24,28.25,28.13,28.18,2986300.0,28.0719,28.0819,27.9626,28.0123,2986300.0
2015-07-14 14:30:00,28.18,28.25,27.7,28.21,2569460.0,28.0123,28.0819,27.5351,28.0421,2569460.0
2015-07-14 15:00:00,28.21,28.27,28.2,28.22,2511020.0,28.0421,28.1017,28.0322,28.052,2511020.0
2015-07-14 15:30:00,28.22,28.23,28.01,28.06,6407280.0,28.052,28.062,27.8433,27.893,6407280.0
2015-07-15 09:30:00,28.02,28.32,27.95,28.31,5149860.0,27.8532,28.1514,27.7836,28.1415,5149860.0
2015-07-15 10:00:00,28.32,28.33,28.0,28.0,2849200.0,28.1514,28.1614,27.8334,27.8334,2849200.0
2015-07-15 10:30:00,28.0,28.09,27.99,27.99,1544140.0,27.8334,27.9228,27.8234,27.8234,1544140.0
2015-07-15 11:00:00,27.98,28.13,27.98,28.08,1841200.0,27.8135,27.9626,27.8135,27.9129,1841200.0
2015-07-15 11:30:00,28.08,28.14,28.0,28.03,908340.0,27.9129,27.9725,27.8334,27.8632,908340.0
2015-07-15 12:00:00,28.02,28.03,27.95,28.0,1220740.0,27.8532,27.8632,27.7836,27.8334,1220740.0
2015-07-15 12:30:00,28.0,28.01,27.96,27.97,2020260.0,27.8334,27.8433,27.7936,27.8035,2020260.0
2015-07-15 13:00:00,27.98,27.99,27.96,27.97,966400.0,27.8135,27.8234,27.7936,27.8035,966400.0
2015-07-15 13:30:00,27.97,27.99,27.95,27.96,676960.0,27.8035,27.8234,27.7836,27.7936,676960.0
2015-07-15 14:00:00,27.97,27.98,27.91,27.91,897380.0,27.8035,27.8135,27.7439,27.7439,897380.0
2015-07-15 14:30:00,27.91,27.91,27.84,27.89,1236560.0,27.7439,27.7439,27.6743,27.724,1236560.0
2015-07-15 15:00:00,27.9,27.92,27.86,27.9,941140.0,27.7339,27.7538,27.6942,27.7339,941140.0
2015-07-15 15:30:00,27.89,28.02,27.88,28.01,2709260.0,27.724,27.8532,27.7141,27.8433,2709260.0
2015-07-16 09:30:00,28.26,28.39,28.25,28.34,5153340.0,28.0918,28.221,28.0819,28.1713,5153340.0
2015-07-16 10:00:00,28.34,28.38,28.26,28.37,2392060.0,28.1713,28.2111,28.0918,28.2011,2392060.0
2015-07-16 10:30:00,28.36,28.4,28.31,28.4,2058920.0,28.1912,28.231,28.1415,28.231,2058920.0
2015-07-16 11:00:00,28.39,28.47,28.38,28.46,3369440.0,28.221,28.3006,28.2111,28.2906,3369440.0
2015-07-16 11:30:00,28.46,28.65,28.45,28.59,3520460.0,28.2906,28.4795,28.2807,28.4198,3520460.0
2015-07-16 12:00:00,28.59,28.71,28.58,28.65,3367340.0,28.4198,28.5391,28.4099,28.4795,3367340.0
2015-07-16 12:30:00,28.65,28.7,28.63,28.65,2994880.0,28.4795,28.5292,28.4596,28.4795,2994880.0
2015-07-16 13:00:00,28.65,28.76,28.63,28.76,3956740.0,28.4795,28.5888,28.4596,28.5888,3956740.0
2015-07-16 13:30:00,28.76,28.76,28.65,28.67,1817620.0,28.5888,28.5888,28.4795,28.4994,1817620.0
2015-07-16 14:00:00,28.67,28.67,28.58,28.58,2771320.0,28.4994,28.4994,28.4099,28.4099,2771320.0
2015-07-16 14:30:00,28.58,28.75,28.56,28.75,3083660.0,28.4099,28.5789,28.39,28.5789,3083660.0
2015-07-16 15:00:00,28.75,28.8,28.73,28.8,4072800.0,28.5789,28.6286,28.559,28.6286,4072800.0
2015-07-16 15:30:00,28.8,29.03,28.7,29.01,11811860.0,28.6286,28.8572,28.5292,28.8373,11811860.0
2015-07-17 09:30:00,32.46,32.79,32.25,32.68,48062800.0,32.2668,32.5948,32.0581,32.4855,48062800.0
2015-07-17 10:00:00,32.65,33.09,32.65,33.02,22867980.0,32.4557,32.8931,32.4557,32.8235,22867980.0
2015-07-17 10:30:00,33.02,33.08,32.86,33.06,11488140.0,32.8235,32.8831,32.6644,32.8632,11488140.0
2015-07-17 11:00:00,33.07,33.25,32.99,33.19,11034320.0,32.8732,33.0521,32.7937,32.9925,11034320.0
2015-07-17 11:30:00,33.19,33.45,33.15,33.25,11396380.0,32.9925,33.2509,32.9527,33.0521,11396380.0
2015-07-17 12:00:00,33.25,33.27,33.08,33.24,6526640.0,33.0521,33.072,32.8831,33.0422,6526640.0
2015-07-17 12:30:00,33.25,33.39,33.22,33.34,4579880.0,33.0521,33.1913,33.0223,33.1416,4579880.0
2015-07-17 13:00:00,33.33,33.33,33.18,33.31,4429180.0,33.1316,33.1316,32.9825,33.1117,4429180.0
2015-07-17 13:30:00,33.31,33.34,33.25,33.26,3642380.0,33.1117,33.1416,33.0521,33.062,3642380.0
2015-07-17 14:00:00,33.26,33.42,33.25,33.36,5476320.0,33.062,33.2211,33.0521,33.1614,5476320.0
2015-07-17 14:30:00,33.37,33.45,33.28,33.28,5759680.0,33.1714,33.2509,33.0819,33.0819,5759680.0
2015-07-17 15:00:00,33.28,33.4,33.24,33.39,6047140.0,33.0819,33.2012,33.0422,33.1913,6047140.0
2015-07-17 15:30:00,33.39,33.72,33.39,33.65,18293020.0,33.1913,33.5193,33.1913,33.4497,18293020.0
2015-07-20 09:30:00,32.98,33.18,32.65,32.91,22561880.0,32.7837,32.9825,32.4557,32.7141,22561880.0
2015-07-20 10:00:00,32.91,32.95,32.73,32.76,8458820.0,32.7141,32.7539,32.5352,32.565,8458820.0
2015-07-20 10:30:00,32.76,32.86,32.68,32.83,5165680.0,32.565,32.6644,32.4855,32.6346,5165680.0
2015-07-20 11:00:00,32.82,32.92,32.82,32.87,4913720.0,32.6247,32.7241,32.6247,32.6744,4913720.0
2015-07-20 11:30:00,32.87,32.88,32.66,32.74,4597140.0,32.6744,32.6843,32.4656,32.5451,4597140.0
2015-07-20 12:00:00,32.74,33.02,32.73,32.97,5545180.0,32.5451,32.8235,32.5352,32.7738,5545180.0
2015-07-20 12:30:00,32.96,33.23,32.95,33.18,4595780.0,32.7638,33.0322,32.7539,32.9825,4595780.0
2015-07-20 13:00:00,33.18,33.44,33.18,33.39,4505600.0,32.9825,33.241,32.9825,33.1913,4505600.0
2015-07-20 13:30:00,33.38,33.44,33.27,33.35,4062100.0,33.1813,33.241,33.072,33.1515,4062100.0
2015-07-20 14:00:00,33.36,33.43,33.25,33.38,2576000.0,33.1614,33.231,33.0521,33.1813,2576000.0
2015-07-20 14:30:00,33.37,33.41,33.31,33.37,2895120.0,33.1714,33.2112,33.1117,33.1714,2895120.0
2015-07-20 15:00:00,33.37,33.37,33.17,33.21,2938020.0,33.1714,33.1714,32.9726,33.0123,2938020.0
2015-07-20 15:30:00,33.22,33.23,33.03,33.15,5889720.0,33.0223,33.0322,32.8334,32.9527,5889720.0
2015-07-21 09:30:00,32.77,33.3,32.71,33.29,8349120.0,32.575,33.1018,32.5153,33.0919,8349120.0
2015-07-21 10:00:00,33.29,33.36,33.22,33.26,5105540.0,33.0919,33.1614,33.0223,33.062,5105540.0
2015-07-21 10:30:00,33.26,33.29,33.11,33.13,2479520.0,33.062,33.0919,32.9129,32.9328,2479520.0
2015-07-21 11:00:00,33.12,33.4,33.09,33.4,3446040.0,32.9229,33.2012,32.8931,33.2012,3446040.0
2015-07-21 11:30:00,33.4,33.61,33.35,33.58,3616780.0,33.2012,33.41,33.1515,33.3801,3616780.0
2015-07-21 12:00:00,33.57,33.65,33.48,33.54,2529380.0,33.3702,33.4497,33.2807,33.3404,2529380.0
2015-07-21 12:30:00,33.53,33.55,33.4,33.45,2775940.0,33.3304,33.3503,33.2012,33.2509,2775940.0
2015-07-21 13:00:00,33.45,33.46,33.31,33.41,1971080.0,33.2509,33.2609,33.1117,33.2112,1971080.0
2015-07-21 13:30:00,33.43,33.56,33.43,33.53,1663140.0,33.231,33.3603,33.231,33.3304,1663140.0
2015-07-21 14:00:00,33.53,33.6,33.48,33.6,1852040.0,33.3304,33.4,33.2807,33.4,1852040.0
2015-07-21 14:30:00,33.61,33.61,33.34,33.38,1605100.0,33.41,33.41,33.1416,33.1813,1605100.0
2015-07-21 15:00:00,33.38,33.38,33.14,33.18,3291960.0,33.1813,33.1813,32.9428,32.9825,3291960.0
2015-07-21 15:30:00,33.18,33.21,33.11,33.12,5157360.0,32.9825,33.0123,32.9129,32.9229,5157360.0
2015-07-22 09:30:00,33.04,33.74,33.02,33.63,8870220.0,32.8434,33.5392,32.8235,33.4298,8870220.0
2015-07-22 10:00:00,33.62,33.89,33.6,33.79,4107200.0,33.4199,33.6883,33.4,33.5889,4107200.0
2015-07-22 10:30:00,33.81,33.81,33.61,33.76,4086980.0,33.6088,33.6088,33.41,33.5591,4086980.0
2015-07-22 11:00:00,33.77,33.92,33.74,33.84,3612500.0,33.569,33.7181,33.5392,33.6386,3612500.0
2015-07-22 11:30:00,33.84,33.93,33.81,33.84,2432040.0,33.6386,33.7281,33.6088,33.6386,2432040.0
2015-07-22 12:00:00,33.84,33.85,33.5,33.56,3485580.0,33.6386,33.6485,33.3006,33.3603,3485580.0
2015-07-22 12:30:00,33.57,33.58,33.28,33.4,5643140.0,33.3702,33.3801,33.0819,33.2012,5643140.0
2015-07-22 13:00:00,33.42,33.43,33.3,33.36,2710480.0,33.2211,33.231,33.1018,33.1614,2710480.0
2015-07-22 13:30:00,33.36,33.39,33.3,33.39,2242540.0,33.1614,33.1913,33.1018,33.1913,2242540.0
2015-07-22 14:00:00,33.39,33.42,33.32,33.37,2363680.0,33.1913,33.2211,33.1217,33.1714,2363680.0
2015-07-22 14:30:00,33.37,33.39,33.18,33.31,2374760.0,33.1714,33.1913,32.9825,33.1117,2374760.0
2015-07-22 15:00:00,33.32,33.32,33.04,33.09,5155080.0,33.1217,33.1217,32.8434,32.8931,5155080.0
2015-07-22 15:30:00,33.08,33.15,32.95,33.12,6195020.0,32.8831,32.9527,32.7539,32.9229,6195020.0
2015-07-23 09:30:00,33.03,33.18,32.78,32.78,4543560.0,32.8334,32.9825,32.5849,32.5849,4543560.0
2015-07-23 10:00:00,32.78,32.89,32.66,32.84,3131080.0,32.5849,32.6942,32.4656,32.6445,3131080.0
2015-07-23 10:30:00,32.83,32.85,32.66,32.79,3446600.0,32.6346,32.6545,32.4656,32.5948,3446600.0
2015-07-23 11:00:00,32.79,32.82,32.7,32.71,1938720.0,32.5948,32.6247,32.5054,32.5153,1938720.0
2015-07-23 11:30:00,32.7,32.72,32.43,32.54,4205740.0,32.5054,32.5253,32.237,32.3463,4205740.0
2015-07-23 12:00:00,32.52,32.58,32.41,32.52,3945600.0,32.3264,32.3861,32.2171,32.3264,3945600.0
2015-07-23 12:30:00,32.52,32.57,32.45,32.5,2163940.0,32.3264,32.3762,32.2569,32.3066,2163940.0
2015-07-23 13:00:00,32.5,32.5,32.41,32.44,1849700.0,32.3066,32.3066,32.2171,32.2469,1849700.0
2015-07-23 13:30:00,32.44,32.54,32.34,32.53,2559480.0,32.2469,32.3463,32.1475,32.3364,2559480.0
2015-07-23 14:00:00,32.53,32.56,32.48,32.52,1461820.0,32.3364,32.3662,32.2867,32.3264,1461820.0
2015-07-23 14:30:00,32.52,32.52,32.21,32.23,3274300.0,32.3264,32.3264,32.0183,32.0382,3274300.0
2015-07-23 15:00:00,32.23,32.23,32.07,32.08,4145820.0,32.0382,32.0382,31.8791,31.8891,4145820.0
2015-07-23 15:30:00,32.08,32.22,32.05,32.21,5432320.0,31.8891,32.0282,31.8592,32.0183,5432320.0
2015-07-24 09:30:00,32.35,32.41,31.66,31.68,10546480.0,32.1575,32.2171,31.4716,31.4914,10546480.0
2015-07-24 10:00:00,31.68,31.75,31.46,31.48,5956920.0,31.4914,31.561,31.2728,31.2926,5956920.0
2015-07-24 10:30:00,31.48,31.75,31.45,31.62,4941520.0,31.2926,31.561,31.2628,31.4318,4941520.0
2015-07-24 11:00:00,31.62,31.66,31.57,31.6,2313040.0,31.4318,31.4716,31.3821,31.4119,2313040.0
2015-07-24 11:30:00,31.61,31.63,31.52,31.52,1769600.0,31.4219,31.4417,31.3324,31.3324,1769600.0
2015-07-24 12:00:00,31.53,31.58,31.43,31.45,2795380.0,31.3423,31.392,31.2429,31.2628,2795380.0
2015-07-24 12:30:00,31.45,31.45,31.37,31.38,2444480.0,31.2628,31.2628,31.1833,31.1932,2444480.0
2015-07-24 13:00:00,31.37,31.39,31.3,31.38,3376060.0,31.1833,31.2032,31.1137,31.1932,3376060.0
2015-07-24 13:30:00,31.38,31.47,31.27,31.44,2222360.0,31.1932,31.2827,31.0839,31.2529,2222360.0
2015-07-24 14:00:00,31.44,31.45,31.28,31.28,2325760.0,31.2529,31.2628,31.0938,31.0938,2325760.0
2015-07-24 14:30:00,31.28,31.34,31.25,31.33,1869400.0,31.0938,31.1535,31.064,31.1435,1869400.0
2015-07-24 15:00:00,31.33,31.34,31.2,31.22,2603380.0,31.1435,31.1535,31.0143,31.0342,2603380.0
2015-07-24 15:30:00,31.23,31.26,31.13,31.17,9033000.0,31.0441,31.0739,30.9447,30.9845,9033000.0
2015-07-27 09:30:00,31.05,31.64,31.03,31.62,5880180.0,30.8652,31.4517,30.8453,31.4318,5880180.0
2015-07-27 10:00:00,31.61,31.7,31.48,31.58,3589760.0,31.4219,31.5113,31.2926,31.392,3589760.0
2015-07-27 10:30:00,31.57,31.67,31.55,31.66,3097560.0,31.3821,31.4815,31.3622,31.4716,3097560.0
2015-07-27 11:00:00,31.65,31.71,31.57,31.6,2922880.0,31.4616,31.5213,31.3821,31.4119,2922880.0
2015-07-27 11:30:00,31.57,31.61,31.34,31.49,2263000.0,31.3821,31.4219,31.1535,31.3026,2263000.0
2015-07-27 12:00:00,31.48,31.53,31.28,31.39,1651280.0,31.2926,31.3423,31.0938,31.2032,1651280.0
2015-07-27 12:30:00,31.41,31.43,31.3,31.38,831380.0,31.2231,31.2429,31.1137,31.1932,831380.0
2015-07-27 13:00:00,31.38,31.4,31.2,31.25,2108640.0,31.1932,31.2131,31.0143,31.064,2108640.0
2015-07-27 13:30:00,31.25,31.37,31.2,31.34,1950220.0,31.064,31.1833,31.0143,31.1535,1950220.0
2015-07-27 14:00:00,31.34,31.43,31.31,31.39,843760.0,31.1535,31.2429,31.1237,31.2032,843760.0
2015-07-27 14:30:00,31.38,31.4,31.3,31.35,1438960.0,31.1932,31.2131,31.1137,31.1634,1438960.0
2015-07-27 15:00:00,31.33,31.43,31.33,31.37,1605360.0,31.1435,31.2429,31.1435,31.1833,1605360.0
2015-07-27 15:30:00,31.36,31.41,31.25,31.36,3030720.0,31.1734,31.2231,31.064,31.1734,3030720.0
2015-07-28 09:30:00,31.64,31.64,31.17,31.44,5328960.0,31.4517,31.4517,30.9845,31.2529,5328960.0
2015-07-28 10:00:00,31.47,31.48,31.23,31.34,2277200.0,31.2827,31.2926,31.0441,31.1535,2277200.0
2015-07-28 10:30:00,31.34,31.43,31.26,31.42,2115380.0,31.1535,31.2429,31.0739,31.233,2115380.0
2015-07-28 11:00:00,31.43,31.43,31.2,31.27,1208400.0,31.2429,31.2429,31.0143,31.0839,1208400.0
2015-07-28 11:30:00,31.26,31.38,31.23,31.34,1209020.0,31.0739,31.1932,31.0441,31.1535,1209020.0
2015-07-28 12:00:00,31.32,31.43,31.3,31.38,1436040.0,31.1336,31.2429,31.1137,31.1932,1436040.0
2015-07-28 12:30:00,31.39,31.4,31.24,31.24,1127860.0,31.2032,31.2131,31.0541,31.0541,1127860.0
2015-07-28 13:00:00,31.24,31.35,31.2,31.32,850860.0,31.0541,31.1634,31.0143,31.1336,850860.0
2015-07-28 13:30:00,31.33,31.4,31.27,31.38,1064160.0,31.1435,31.2131,31.0839,31.1932,1064160.0
2015-07-28 14:00:00,31.36,31.53,31.36,31.51,1375040.0,31.1734,31.3423,31.1734,31.3225,1375040.0
2015-07-28 14:30:00,31.52,31.52,31.36,31.45,944760.0,31.3324,31.3324,31.1734,31.2628,944760.0
2015-07-28 15:00:00,31.43,31.44,31.33,31.33,987520.0,31.2429,31.2529,31.1435,31.1435,987520.0
2015-07-28 15:30:00,31.33,31.44,31.33,31.4,2207260.0,31.1435,31.2529,31.1435,31.2131,2207260.0
2015-07-29 09:30:00,31.44,31.52,31.3,31.32,2550440.0,31.2529,31.3324,31.1137,31.1336,2550440.0
2015-07-29 10:00:00,31.32,31.39,31.22,31.31,2175600.0,31.1336,31.2032,31.0342,31.1237,2175600.0
2015-07-29 10:30:00,31.3,31.33,31.26,31.28,1114200.0,31.1137,31.1435,31.0739,31.0938,1114200.0
2015-07-29 11:00:00,31.26,31.33,31.23,31.24,1174600.0,31.0739,31.1435,31.0441,31.0541,1174600.0
2015-07-29 11:30:00,31.25,31.35,31.24,31.3,701900.0,31.064,31.1634,31.0541,31.1137,701900.0
2015-07-29 12:00:00,31.3,31.33,31.24,31.24,825780.0,31.1137,31.1435,31.0541,31.0541,825780.0
2015-07-29 12:30:00,31.25,31.25,31.13,31.22,674620.0,31.064,31.064,30.9447,31.0342,674620.0
2015-07-29 13:00:00,31.22,31.23,31.16,31.22,381360.0,31.0342,31.0441,30.9745,31.0342,381360.0
2015-07-29 13:30:00,31.23,31.25,31.17,31.19,801640.0,31.0441,31.064,30.9845,31.0044,801640.0
2015-07-29 14:00:00,31.21,31.34,31.16,31.34,1920720.0,31.0242,31.1535,30.9745,31.1535,1920720.0
2015-07-29 14:30:00,31.34,31.5,31.34,31.49,2475560.0,31.1535,31.3125,31.1535,31.3026,2475560.0
2015-07-29 15:00:00,31.49,31.66,31.46,31.65,2693940.0,31.3026,31.4716,31.2728,31.4616,2693940.0
2015-07-29 15:30:00,31.65,31.67,31.55,31.58,3716780.0,31.4616,31.4815,31.3622,31.392,3716780.0
2015-07-30 09:30:00,31.5,31.55,31.1,31.14,2764800.0,31.3125,31.3622,30.9149,30.9547,2764800.0
2015-07-30 10:00:00,31.13,31.34,31.11,31.2,1020980.0,30.9447,31.1535,30.9248,31.0143,1020980.0
2015-07-30 10:30:00,31.21,31.29,31.19,31.24,1050140.0,31.0242,31.1038,31.0044,31.0541,1050140.0
2015-07-30 11:00:00,31.25,31.4,31.21,31.39,1264180.0,31.064,31.2131,31.0242,31.2032,1264180.0
2015-07-30 11:30:00,31.4,31.53,31.38,31.52,928040.0,31.2131,31.3423,31.1932,31.3324,928040.0
2015-07-30 12:00:00,31.52,31.54,31.46,31.52,1942280.0,31.3324,31.3523,31.2728,31.3324,1942280.0
2015-07-30 12:30:00,31.52,31.53,31.44,31.53,396560.0,31.3324,31.3423,31.2529,31.3423,396560.0
2015-07-30 13:00:00,31.53,31.69,31.52,31.69,1277300.0,31.3423,31.5014,31.3324,31.5014,1277300.0
2015-07-30 13:30:00,31.7,31.74,31.67,31.72,1301140.0,31.5113,31.5511,31.4815,31.5312,1301140.0
2015-07-30 14:00:00,31.71,31.75,31.66,31.7,1128080.0,31.5213,31.561,31.4716,31.5113,1128080.0
2015-07-30 14:30:00,31.71,31.73,31.6,31.7,1082380.0,31.5213,31.5412,31.4119,31.5113,1082380.0
2015-07-30 15:00:00,31.69,31.74,31.69,31.73,1161320.0,31.5014,31.5511,31.5014,31.5412,1161320.0
2015-07-30 15:30:00,31.74,31.76,31.63,31.63,2581560.0,31.5511,31.571,31.4417,31.4417,2581560.0
2015-07-31 09:30:00,31.57,31.61,31.32,31.4,2913140.0,31.3821,31.4219,31.1336,31.2131,2913140.0
2015-07-31 10:00:00,31.4,31.61,31.38,31.6,1605980.0,31.2131,31.4219,31.1932,31.4119,1605980.0
2015-07-31 10:30:00,31.59,31.65,31.5,31.63,1008940.0,31.402,31.4616,31.3125,31.4417,1008940.0
2015-07-31 11:00:00,31.61,31.61,31.48,31.5,744020.0,31.4219,31.4219,31.2926,31.3125,744020.0
2015-07-31 11:30:00,31.5,31.59,31.48,31.49,1096400.0,31.3125,31.402,31.2926,31.3026,1096400.0
2015-07-31 12:00:00,31.49,31.51,31.47,31.5,500360.0,31.3026,31.3225,31.2827,31.3125,500360.0
2015-07-31 12:30:00,31.49,31.53,31.47,31.5,477400.0,31.3026,31.3423,31.2827,31.3125,477400.0
2015-07-31 13:00:00,31.5,31.51,31.43,31.46,681520.0,31.3125,31.3225,31.2429,31.2728,681520.0
2015-07-31 13:30:00,31.45,31.46,31.43,31.43,936800.0,31.2628,31.2728,31.2429,31.2429,936800.0
2015-07-31 14:00:00,31.44,31.45,31.35,31.37,768800.0,31.2529,31.2628,31.1634,31.1833,768800.0
2015-07-31 14:30:00,31.37,31.41,31.34,31.35,1034980.0,31.1833,31.2231,31.1535,31.1634,1034980.0
2015-07-31 15:00:00,31.35,31.36,31.31,31.32,2062180.0,31.1634,31.1734,31.1237,31.1336,2062180.0
2015-07-31 15:30:00,31.32,31.34,31.28,31.28,4175920.0,31.1336,31.1535,31.0938,31.0938,4175920.0
2015-08-03 09:30:00,31.29,31.5,31.27,31.48,2432740.0,31.1038,31.3125,31.0839,31.2926,2432740.0
2015-08-03 10:00:00,31.49,31.52,31.35,31.43,1515320.0,31.3026,31.3324,31.1634,31.2429,1515320.0
2015-08-03 10:30:00,31.42,31.56,31.38,31.56,2297120.0,31.233,31.3722,31.1932,31.3722,2297120.0
2015-08-03 11:00:00,31.55,31.64,31.51,31.6,1011060.0,31.3622,31.4517,31.3225,31.4119,1011060.0
2015-08-03 11:30:00,31.61,31.65,31.58,31.6,1506720.0,31.4219,31.4616,31.392,31.4119,1506720.0
2015-08-03 12:00:00,31.6,31.65,31.5,31.53,1012300.0,31.4119,31.4616,31.3125,31.3423,1012300.0
2015-08-03 12:30:00,31.54,31.55,31.36,31.39,1143360.0,31.3523,31.3622,31.1734,31.2032,1143360.0
2015-08-03 13:00:00,31.38,31.43,31.31,31.38,865820.0,31.1932,31.2429,31.1237,31.1932,865820.0
2015-08-03 13:30:00,31.36,31.45,31.35,31.43,560980.0,31.1734,31.2628,31.1634,31.2429,560980.0
2015-08-03 14:00:00,31.4,31.42,31.33,31.38,537340.0,31.2131,31.233,31.1435,31.1932,537340.0
2015-08-03 14:30:00,31.38,31.43,31.33,31.36,1017420.0,31.1932,31.2429,31.1435,31.1734,1017420.0
2015-08-03 15:00:00,31.37,31.41,31.33,31.41,938900.0,31.1833,31.2231,31.1435,31.2231,938900.0
2015-08-03 15:30:00,31.41,31.57,31.39,31.56,1683500.0,31.2231,31.3821,31.2032,31.3722,1683500.0
2015-08-04 09:30:00,31.42,31.68,31.4,31.44,3072860.0,31.233,31.4914,31.2131,31.2529,3072860.0
2015-08-04 10:00:00,31.45,31.58,31.36,31.54,1676100.0,31.2628,31.392,31.1734,31.3523,1676100.0
2015-08-04 10:30:00,31.53,31.55,31.39,31.4,1409920.0,31.3423,31.3622,31.2032,31.2131,1409920.0
2015-08-04 11:00:00,31.42,31.52,31.41,31.5,757200.0,31.233,31.3324,31.2231,31.3125,757200.0
2015-08-04 11:30:00,31.5,31.5,31.41,31.44,576020.0,31.3125,31.3125,31.2231,31.2529,576020.0
2015-08-04 12:00:00,31.43,31.54,31.43,31.49,593240.0,31.2429,31.3523,31.2429,31.3026,593240.0
2015-08-04 12:30:00,31.48,31.53,31.48,31.5,396180.0,31.2926,31.3423,31.2926,31.3125,396180.0
2015-08-04 13:00:00,31.49,31.62,31.48,31.62,775160.0,31.3026,31.4318,31.2926,31.4318,775160.0
2015-08-04 13:30:00,31.62,31.74,31.52,31.56,2166120.0,31.4318,31.5511,31.3324,31.3722,2166120.0
2015-08-04 14:00:00,31.55,31.56,31.46,31.51,961440.0,31.3622,31.3722,31.2728,31.3225,961440.0
2015-08-04 14:30:00,31.51,31.64,31.49,31.6,1615880.0,31.3225,31.4517,31.3026,31.4119,1615880.0
2015-08-04 15:00:00,31.59,31.63,31.51,31.55,2012920.0,31.402,31.4417,31.3225,31.3622,2012920.0
2015-08-04 15:30:00,31.56,31.6,31.46,31.46,3313160.0,31.3722,31.4119,31.2728,31.2728,3313160.0
2015-08-05 09:30:00,31.72,32.19,31.66,32.18,6556040.0,31.5312,31.9984,31.4716,31.9885,6556040.0
2015-08-05 10:00:00,32.17,32.22,32.01,32.2,2103060.0,31.9785,32.0282,31.8195,32.0084,2103060.0
2015-08-05 10:30:00,32.2,32.37,32.18,32.35,2410640.0,32.0084,32.1773,31.9885,32.1575,2410640.0
2015-08-05 11:00:00,32.34,32.39,32.32,32.35,2267260.0,32.1475,32.1972,32.1276,32.1575,2267260.0
2015-08-05 11:30:00,32.38,32.39,32.22,32.23,1736840.0,32.1873,32.1972,32.0282,32.0382,1736840.0
2015-08-05 12:00:00,32.23,32.28,32.2,32.2,1039560.0,32.0382,32.0879,32.0084,32.0084,1039560.0
2015-08-05 12:30:00,32.2,32.28,32.12,32.27,1932560.0,32.0084,32.0879,31.9288,32.0779,1932560.0
2015-08-05 13:00:00,32.3,32.3,32.18,32.23,1203300.0,32.1078,32.1078,31.9885,32.0382,1203300.0
2015-08-05 13:30:00,32.25,32.25,32.1,32.14,1038880.0,32.0581,32.0581,31.9089,31.9487,1038880.0
2015-08-05 14:00:00,32.14,32.22,32.1,32.22,2009860.0,31.9487,32.0282,31.9089,32.0282,2009860.0
2015-08-05 14:30:00,32.22,32.34,32.22,32.27,1588500.0,32.0282,32.1475,32.0282,32.0779,1588500.0
2015-08-05 15:00:00,32.28,32.37,32.27,32.31,2066800.0,32.0879,32.1773,32.0779,32.1177,2066800.0
2015-08-05 15:30:00,32.31,32.31,32.18,32.19,3389840.0,32.1177,32.1177,31.9885,31.9984,3389840.0
2015-08-06 09:30:00,32.25,32.27,31.98,32.06,2525640.0,32.0581,32.0779,31.7897,31.8692,2525640.0
2015-08-06 10:00:00,32.06,32.17,31.98,32.01,1422380.0,31.8692,31.9785,31.7897,31.8195,1422380.0
2015-08-06 10:30:00,32.02,32.05,31.94,31.95,1703080.0,31.8294,31.8592,31.7499,31.7598,1703080.0
2015-08-06 11:00:00,31.95,31.96,31.68,31.73,1465860.0,31.7598,31.7698,31.4914,31.5412,1465860.0
2015-08-06 11:30:00,31.71,31.75,31.61,31.73,1572340.0,31.5213,31.561,31.4219,31.5412,1572340.0
2015-08-06 12:00:00,31.75,31.81,31.7,31.79,936120.0,31.561,31.6207,31.5113,31.6008,936120.0
2015-08-06 12:30:00,31.79,31.9,31.75,31.9,767000.0,31.6008,31.7101,31.561,31.7101,767000.0
2015-08-06 13:00:00,31.89,31.9,31.79,31.82,916680.0,31.7002,31.7101,31.6008,31.6306,916680.0
2015-08-06 13:30:00,31.81,31.83,31.7,31.71,588980.0,31.6207,31.6406,31.5113,31.5213,588980.0
2015-08-06 14:00:00,31.71,31.84,31.69,31.82,894580.0,31.5213,31.6505,31.5014,31.6306,894580.0
2015-08-06 14:30:00,31.82,31.9,31.82,31.88,1162720.0,31.6306,31.7101,31.6306,31.6903,1162720.0
2015-08-06 15:00:00,31.88,31.91,31.83,31.87,978120.0,31.6903,31.7201,31.6406,31.6803,978120.0
2015-08-06 15:30:00,31.85,32.22,31.84,32.13,4447160.0,31.6604,32.0282,31.6505,31.9388,4447160.0
2015-08-07 09:30:00,32.01,32.13,31.71,31.9,3200860.0,31.8195,31.9388,31.5213,31.7101,3200860.0
2015-08-07 10:00:00,31.9,31.9,31.67,31.69,1335680.0,31.7101,31.7101,31.4815,31.5014,1335680.0
2015-08-07 10:30:00,31.67,31.78,31.6,31.64,1132420.0,31.4815,31.5909,31.4119,31.4517,1132420.0
2015-08-07 11:00:00,31.65,31.76,31.6,31.64,1480620.0,31.4616,31.571,31.4119,31.4517,1480620.0
2015-08-07 11:30:00,31.63,31.67,31.58,31.64,1306780.0,31.4417,31.4815,31.392,31.4517,1306780.0
2015-08-07 12:00:00,31.64,31.75,31.63,31.69,1212620.0,31.4517,31.561,31.4417,31.5014,1212620.0
2015-08-07 12:30:00,31.69,31.7,31.62,31.65,794640.0,31.5014,31.5113,31.4318,31.4616,794640.0
2015-08-07 13:00:00,31.65,31.67,31.49,31.5,826760.0,31.4616,31.4815,31.3026,31.3125,826760.0
2015-08-07 13:30:00,31.52,31.62,31.49,31.56,383800.0,31.3324,31.4318,31.3026,31.3722,383800.0
2015-08-07 14:00:00,31.54,31.57,31.51,31.54,573800.0,31.3523,31.3821,31.3225,31.3523,573800.0
2015-08-07 14:30:00,31.53,31.69,31.53,31.67,722560.0,31.3423,31.5014,31.3423,31.4815,722560.0
2015-08-07 15:00:00,31.66,31.74,31.62,31.73,1480660.0,31.4716,31.5511,31.4318,31.5412,1480660.0
2015-08-07 15:30:00,31.72,31.78,31.67,31.76,2357680.0,31.5312,31.5909,31.4815,31.571,2357680.0
2015-08-10 09:30:00,31.97,32.17,31.93,31.98,3987100.0,31.7797,31.9785,31.74,31.7897,3987100.0
2015-08-10 10:00:00,31.98,32.01,31.79,31.79,1617600.0,31.7897,31.8195,31.6008,31.6008,1617600.0
2015-08-10 10:30:00,31.79,31.79,31.61,31.65,1324380.0,31.6008,31.6008,31.4219,31.4616,1324380.0
2015-08-10 11:00:00,31.66,31.74,31.59,31.66,1404740.0,31.4716,31.5511,31.402,31.4716,1404740.0
2015-08-10 11:30:00,31.63,31.81,31.56,31.77,1043360.0,31.4417,31.6207,31.3722,31.5809,1043360.0
2015-08-10 12:00:00,31.8,31.8,31.73,31.76,472780.0,31.6107,31.6107,31.5412,31.571,472780.0
2015-08-10 12:30:00,31.76,31.76,31.64,31.67,666280.0,31.571,31.571,31.4517,31.4815,666280.0
2015-08-10 13:00:00,31.68,31.73,31.62,31.64,286580.0,31.4914,31.5412,31.4318,31.4517,286580.0
2015-08-10 13:30:00,31.65,31.71,31.62,31.67,903740.0,31.4616,31.5213,31.4318,31.4815,903740.0
2015-08-10 14:00:00,31.69,31.73,31.63,31.71,711700.0,31.5014,31.5412,31.4417,31.5213,711700.0
2015-08-10 14:30:00,31.71,31.73,31.63,31.65,713160.0,31.5213,31.5412,31.4417,31.4616,713160.0
2015-08-10 15:00:00,31.64,31.71,31.64,31.66,830400.0,31.4517,31.5213,31.4517,31.4716,830400.0
2015-08-10 15:30:00,31.66,31.69,31.62,31.69,1997760.0,31.4716,31.5014,31.4318,31.5014,1997760.0
2015-08-11 09:30:00,33.46,33.74,33.25,33.55,23404880.0,33.2609,33.5392,33.0521,33.3503,23404880.0
2015-08-11 10:00:00,33.55,33.59,33.25,33.28,6030960.0,33.3503,33.3901,33.0521,33.0819,6030960.0
2015-08-11 10:30:00,33.28,33.33,33.02,33.05,4955460.0,33.0819,33.1316,32.8235,32.8533,4955460.0
2015-08-11 11:00:00,33.05,33.1,32.76,32.89,4937440.0,32.8533,32.903,32.565,32.6942,4937440.0
2015-08-11 11:30:00,32.87,33.0,32.72,32.79,3277420.0,32.6744,32.8036,32.5253,32.5948,3277420.0
2015-08-11 12:00:00,32.76,32.86,32.71,32.75,2716860.0,32.565,32.6644,32.5153,32.5551,2716860.0
2015-08-11 12:30:00,32.75,32.93,32.74,32.87,2734520.0,32.5551,32.734,32.5451,32.6744,2734520.0
2015-08-11 13:00:00,32.89,33.0,32.8,32.96,2651340.0,32.6942,32.8036,32.6048,32.7638,2651340.0
2015-08-11 13:30:00,32.96,33.04,32.87,32.88,2580040.0,32.7638,32.8434,32.6744,32.6843,2580040.0
2015-08-11 14:00:00,32.87,32.93,32.76,32.89,1599940.0,32.6744,32.734,32.565,32.6942,1599940.0
2015-08-11 14:30:00,32.89,33.05,32.78,33.0,1932000.0,32.6942,32.8533,32.5849,32.8036,1932000.0
2015-08-11 15:00:00,33.03,33.15,32.96,33.15,3039820.0,32.8334,32.9527,32.7638,32.9527,3039820.0
2015-08-11 15:30:00,33.15,33.18,33.01,33.04,8430740.0,32.9527,32.9825,32.8135,32.8434,8430740.0
2015-08-12 09:30:00,33.15,33.25,32.66,32.9,7510040.0,32.9527,33.0521,32.4656,32.7042,7510040.0
2015-08-12 10:00:00,32.9,32.95,32.67,32.88,3337540.0,32.7042,32.7539,32.4756,32.6843,3337540.0
2015-08-12 10:30:00,32.86,32.94,32.77,32.82,2572480.0,32.6644,32.7439,32.575,32.6247,2572480.0
2015-08-12 11:00:00,32.82,32.94,32.79,32.93,2103800.0,32.6247,32.7439,32.5948,32.734,2103800.0
2015-08-12 11:30:00,32.93,33.0,32.69,32.73,3303760.0,32.734,32.8036,32.4954,32.5352,3303760.0
2015-08-12 12:00:00,32.72,32.77,32.61,32.76,1469560.0,32.5253,32.575,32.4159,32.565,1469560.0
2015-08-12 12:30:00,32.76,32.89,32.7,32.85,2633820.0,32.565,32.6942,32.5054,32.6545,2633820.0
2015-08-12 13:00:00,32.85,32.97,32.84,32.9,1568860.0,32.6545,32.7738,32.6445,32.7042,1568860.0
2015-08-12 13:30:00,32.9,32.92,32.78,32.9,2292260.0,32.7042,32.7241,32.5849,32.7042,2292260.0
2015-08-12 14:00:00,32.89,32.93,32.78,32.82,1903040.0,32.6942,32.734,32.5849,32.6247,1903040.0
2015-08-12 14:30:00,32.82,32.96,32.78,32.95,3303800.0,32.6247,32.7638,32.5849,32.7539,3303800.0
2015-08-12 15:00:00,32.95,33.02,32.92,33.01,1942840.0,32.7539,32.8235,32.7241,32.8135,1942840.0
2015-08-12 15:30:00,33.01,33.02,32.93,32.99,2393260.0,32.8135,32.8235,32.734,32.7937,2393260.0
2015-08-13 09:30:00,32.97,32.97,32.58,32.66,4131120.0,32.7738,32.7738,32.3861,32.4656,4131120.0
2015-08-13 10:00:00,32.7,32.81,32.65,32.79,1035860.0,32.5054,32.6147,32.4557,32.5948,1035860.0
2015-08-13 10:30:00,32.78,33.01,32.75,32.88,2376520.0,32.5849,32.8135,32.5551,32.6843,2376520.0
2015-08-13 11:00:00,32.88,32.99,32.87,32.99,1266520.0,32.6843,32.7937,32.6744,32.7937,1266520.0
2015-08-13 11:30:00,32.98,33.15,32.95,33.09,1300340.0,32.7837,32.9527,32.7539,32.8931,1300340.0
2015-08-13 12:00:00,33.1,33.16,33.08,33.11,1408820.0,32.903,32.9626,32.8831,32.9129,1408820.0
2015-08-13 12:30:00,33.1,33.19,33.1,33.17,1107840.0,32.903,32.9925,32.903,32.9726,1107840.0
2015-08-13 13:00:00,33.18,33.23,33.13,33.21,1113520.0,32.9825,33.0322,32.9328,33.0123,1113520.0
2015-08-13 13:30:00,33.21,33.23,33.1,33.11,1107620.0,33.0123,33.0322,32.903,32.9129,1107620.0
2015-08-13 14:00:00,33.11,33.16,33.05,33.16,588980.0,32.9129,32.9626,32.8533,32.9626,588980.0
2015-08-13 14:30:00,33.16,33.2,33.1,33.14,1044240.0,32.9626,33.0024,32.903,32.9428,1044240.0
2015-08-13 15:00:00,33.15,33.16,32.97,32.98,1634040.0,32.9527,32.9626,32.7738,32.7837,1634040.0
2015-08-13 15:30:00,32.98,32.98,32.8,32.84,2617080.0,32.7837,32.7837,32.6048,32.6445,2617080.0
2015-08-14 09:30:00,32.73,32.84,32.63,32.8,2083320.0,32.5352,32.6445,32.4358,32.6048,2083320.0
2015-08-14 10:00:00,32.8,32.88,32.78,32.8,831700.0,32.6048,32.6843,32.5849,32.6048,831700.0
2015-08-14 10:30:00,32.82,32.88,32.75,32.75,751300.0,32.6247,32.6843,32.5551,32.5551,751300.0
2015-08-14 11:00:00,32.74,32.79,32.72,32.75,718320.0,32.5451,32.5948,32.5253,32.5551,718320.0
2015-08-14 11:30:00,32.75,32.84,32.74,32.82,687020.0,32.5551,32.6445,32.5451,32.6247,687020.0
2015-08-14 12:00:00,32.83,32.83,32.77,32.81,522180.0,32.6346,32.6346,32.575,32.6147,522180.0
2015-08-14 12:30:00,32.8,32.85,32.75,32.77,507160.0,32.6048,32.6545,32.5551,32.575,507160.0
2015-08-14 13:00:00,32.76,32.83,32.73,32.81,417740.0,32.565,32.6346,32.5352,32.6147,417740.0
2015-08-14 13:30:00,32.81,32.85,32.79,32.83,770100.0,32.6147,32.6545,32.5948,32.6346,770100.0
2015-08-14 14:00:00,32.83,32.99,32.83,32.95,855480.0,32.6346,32.7937,32.6346,32.7539,855480.0
2015-08-14 14:30:00,32.95,32.97,32.9,32.9,1412820.0,32.7539,32.7738,32.7042,32.7042,1412820.0
2015-08-14 15:00:00,32.9,32.96,32.89,32.95,817620.0,32.7042,32.7638,32.6942,32.7539,817620.0
2015-08-14 15:30:00,32.96,32.96,32.85,32.86,2604720.0,32.7638,32.7638,32.6545,32.6644,2604720.0
2015-08-17 09:30:00,32.84,32.84,32.56,32.68,2802200.0,32.6445,32.6445,32.3662,32.4855,2802200.0
2015-08-17 10:00:00,32.68,32.85,32.64,32.76,1544420.0,32.4855,32.6545,32.4457,32.565,1544420.0
2015-08-17 10:30:00,32.74,32.79,32.71,32.76,611180.0,32.5451,32.5948,32.5153,32.565,611180.0
2015-08-17 11:00:00,32.76,32.93,32.75,32.82,1242600.0,32.565,32.734,32.5551,32.6247,1242600.0
2015-08-17 11:30:00,32.8,32.82,32.77,32.8,522960.0,32.6048,32.6247,32.575,32.6048,522960.0
2015-08-17 12:00:00,32.8,32.83,32.77,32.82,934920.0,32.6048,32.6346,32.575,32.6247,934920.0
2015-08-17 12:30:00,32.81,32.91,32.81,32.89,458520.0,32.6147,32.7141,32.6147,32.6942,458520.0
2015-08-17 13:00:00,32.91,32.92,32.88,32.89,218080.0,32.7141,32.7241,32.6843,32.6942,218080.0
2015-08-17 13:30:00,32.89,32.94,32.87,32.94,929400.0,32.6942,32.7439,32.6744,32.7439,929400.0
2015-08-17 14:00:00,32.92,33.01,32.9,32.97,954980.0,32.7241,32.8135,32.7042,32.7738,954980.0
2015-08-17 14:30:00,32.96,32.98,32.94,32.97,710640.0,32.7638,32.7837,32.7439,32.7738,710640.0
2015-08-17 15:00:00,32.97,32.99,32.95,32.98,480680.0,32.7738,32.7937,32.7539,32.7837,480680.0
2015-08-17 15:30:00,32.97,33.07,32.97,33.04,1813320.0,32.7738,32.8732,32.7738,32.8434,1813320.0
2015-08-18 09:30:00,33.1,33.2,32.86,32.87,3291680.0,32.903,33.0024,32.6644,32.6744,3291680.0
2015-08-18 10:00:00,32.88,32.99,32.81,32.92,1778820.0,32.6843,32.7937,32.6147,32.7241,1778820.0
2015-08-18 10:30:00,32.92,32.96,32.89,32.92,2251320.0,32.7241,32.7638,32.6942,32.7241,2251320.0
2015-08-18 11:00:00,32.93,32.99,32.9,32.91,1628100.0,32.734,32.7937,32.7042,32.7141,1628100.0
2015-08-18 11:30:00,32.92,32.93,32.83,32.89,1564860.0,32.7241,32.734,32.6346,32.6942,1564860.0
2015-08-18 12:00:00,32.89,32.9,32.8,32.84,1059080.0,32.6942,32.7042,32.6048,32.6445,1059080.0
2015-08-18 12:30:00,32.84,32.85,32.81,32.81,731300.0,32.6445,32.6545,32.6147,32.6147,731300.0
2015-08-18 13:00:00,32.8,32.82,32.74,32.74,1258080.0,32.6048,32.6247,32.5451,32.5451,1258080.0
2015-08-18 13:30:00,32.74,32.8,32.67,32.79,1948040.0,32.5451,32.6048,32.4756,32.5948,1948040.0
2015-08-18 14:00:00,32.78,32.85,32.76,32.83,923880.0,32.5849,32.6545,32.565,32.6346,923880.0
2015-08-18 14:30:00,32.83,32.83,32.78,32.81,826700.0,32.6346,32.6346,32.5849,32.6147,826700.0
2015-08-18 15:00:00,32.81,32.83,32.75,32.77,1442400.0,32.6147,32.6346,32.5551,32.575,1442400.0
2015-08-18 15:30:00,32.77,32.82,32.74,32.81,1616540.0,32.575,32.6247,32.5451,32.6147,1616540.0
2015-08-19 09:30:00,32.83,32.87,32.71,32.8,2467840.0,32.6346,32.6744,32.5153,32.6048,2467840.0
2015-08-19 10:00:00,32.8,32.94,32.78,32.93,1528240.0,32.6048,32.7439,32.5849,32.734,1528240.0
2015-08-19 10:30:00,32.93,32.96,32.81,32.85,1410280.0,32.734,32.7638,32.6147,32.6545,1410280.0
2015-08-19 11:00:00,32.84,32.92,32.83,32.88,1935440.0,32.6445,32.7241,32.6346,32.6843,1935440.0
2015-08-19 11:30:00,32.88,32.93,32.84,32.87,1097060.0,32.6843,32.734,32.6445,32.6744,1097060.0
2015-08-19 12:00:00,32.88,32.92,32.84,32.88,927080.0,32.6843,32.7241,32.6445,32.6843,927080.0
2015-08-19 12:30:00,32.87,33.02,32.87,33.02,1836580.0,32.6744,32.8235,32.6744,32.8235,1836580.0
2015-08-19 13:00:00,33.01,33.08,32.97,33.01,2216820.0,32.8135,32.8831,32.7738,32.8135,2216820.0
2015-08-19 13:30:00,33.0,33.13,32.99,33.09,2486880.0,32.8036,32.9328,32.7937,32.8931,2486880.0
2015-08-19 14:00:00,33.07,33.35,33.07,33.3,3418100.0,32.8732,33.1515,32.8732,33.1018,3418100.0
2015-08-19 14:30:00,33.3,33.33,33.09,33.09,2170020.0,33.1018,33.1316,32.8931,32.8931,2170020.0
2015-08-19 15:00:00,33.09,33.17,33.0,33.13,3059620.0,32.8931,32.9726,32.8036,32.9328,3059620.0
2015-08-19 15:30:00,33.15,33.18,33.04,33.05,4384180.0,32.9527,32.9825,32.8434,32.8533,4384180.0
2015-08-20 09:30:00,32.77,33.15,32.73,32.87,3743260.0,32.575,32.9527,32.5352,32.6744,3743260.0
2015-08-20 10:00:00,32.89,32.97,32.56,32.6,3465400.0,32.6942,32.7738,32.3662,32.406,3465400.0
2015-08-20 10:30:00,32.6,32.75,32.56,32.64,1983220.0,32.406,32.5551,32.3662,32.4457,1983220.0
2015-08-20 11:00:00,32.66,32.69,32.43,32.58,3170320.0,32.4656,32.4954,32.237,32.3861,3170320.0
2015-08-20 11:30:00,32.58,32.59,32.48,32.54,2313100.0,32.3861,32.396,32.2867,32.3463,2313100.0
2015-08-20 12:00:00,32.53,32.57,32.45,32.45,3131660.0,32.3364,32.3762,32.2569,32.2569,3131660.0
2015-08-20 12:30:00,32.46,32.51,32.17,32.2,2356080.0,32.2668,32.3165,31.9785,32.0084,2356080.0
2015-08-20 13:00:00,32.2,32.43,32.15,32.41,2938300.0,32.0084,32.237,31.9587,32.2171,2938300.0
2015-08-20 13:30:00,32.4,32.49,32.29,32.46,3159640.0,32.2072,32.2966,32.0978,32.2668,3159640.0
2015-08-20 14:00:00,32.46,32.47,32.34,32.37,1218520.0,32.2668,32.2767,32.1475,32.1773,1218520.0
2015-08-20 14:30:00,32.37,32.42,32.32,32.4,1304580.0,32.1773,32.227,32.1276,32.2072,1304580.0
2015-08-20 15:00:00,32.39,32.52,32.38,32.5,1993580.0,32.1972,32.3264,32.1873,32.3066,1993580.0
2015-08-20 15:30:00,32.5,32.57,32.32,32.34,4439780.0,32.3066,32.3762,32.1276,32.1475,4439780.0
2015-08-21 09:30:00,32.0,32.0,31.57,31.7,9846080.0,31.8095,31.8095,31.3821,31.5113,9846080.0
2015-08-21 10:00:00,31.7,31.96,31.7,31.72,3615920.0,31.5113,31.7698,31.5113,31.5312,3615920.0
2015-08-21 10:30:00,31.71,31.75,31.34,31.7,4510720.0,31.5213,31.561,31.1535,31.5113,4510720.0
2015-08-21 11:00:00,31.72,31.72,31.35,31.44,3639380.0,31.5312,31.5312,31.1634,31.2529,3639380.0
2015-08-21 11:30:00,31.44,31.54,31.25,31.51,2688280.0,31.2529,31.3523,31.064,31.3225,2688280.0
2015-08-21 12:00:00,31.51,31.61,31.41,31.46,1654940.0,31.3225,31.4219,31.2231,31.2728,1654940.0
2015-08-21 12:30:00,31.46,31.57,31.42,31.47,1826560.0,31.2728,31.3821,31.233,31.2827,1826560.0
2015-08-21 13:00:00,31.47,31.52,31.38,31.46,2653820.0,31.2827,31.3324,31.1932,31.2728,2653820.0
2015-08-21 13:30:00,31.46,31.48,31.31,31.43,2200660.0,31.2728,31.2926,31.1237,31.2429,2200660.0
2015-08-21 14:00:00,31.42,31.49,31.32,31.33,2156840.0,31.233,31.3026,31.1336,31.1435,2156840.0
2015-08-21 14:30:00,31.34,31.37,31.01,31.12,2268640.0,31.1535,31.1833,30.8254,30.9348,2268640.0
2015-08-21 15:00:00,31.11,31.16,30.7,30.93,5223700.0,30.9248,30.9745,30.5173,30.7459,5223700.0
2015-08-21 15:30:00,30.93,30.95,30.62,30.62,8830540.0,30.7459,30.7658,30.4378,30.4378,8830540.0
2015-08-24 09:30:00,28.65,29.97,28.25,29.2,16594240.0,28.4795,29.7916,28.0819,29.0262,16594240.0
2015-08-24 10:00:00,29.18,30.25,29.04,30.01,11761600.0,29.0063,30.07,28.8672,29.8314,11761600.0
2015-08-24 10:30:00,30.02,30.05,29.63,29.9,6024940.0,29.8413,29.8712,29.4536,29.722,6024940.0
2015-08-24 11:00:00,29.9,29.97,29.45,29.52,3494620.0,29.722,29.7916,29.2747,29.3443,3494620.0
2015-08-24 11:30:00,29.52,30.46,29.45,30.44,4370820.0,29.3443,30.2787,29.2747,30.2588,4370820.0
2015-08-24 12:00:00,30.43,30.7,30.3,30.52,4351220.0,30.2489,30.5173,30.1197,30.3384,4351220.0
2015-08-24 12:30:00,30.51,30.54,30.26,30.37,4019980.0,30.3284,30.3582,30.0799,30.1892,4019980.0
2015-08-24 13:00:00,30.36,30.6,30.35,30.44,2748060.0,30.1793,30.4179,30.1694,30.2588,2748060.0
2015-08-24 13:30:00,30.45,30.45,29.93,29.93,2463520.0,30.2688,30.2688,29.7519,29.7519,2463520.0
2015-08-24 14:00:00,29.97,30.06,29.71,29.84,2780020.0,29.7916,29.8811,29.5332,29.6624,2780020.0
2015-08-24 14:30:00,29.82,30.03,29.54,29.55,4716700.0,29.6425,29.8513,29.3642,29.3741,4716700.0
2015-08-24 15:00:00,29.55,29.78,29.21,29.28,4862840.0,29.3741,29.6028,29.0361,29.1057,4862840.0
2015-08-24 15:30:00,29.3,30.18,29.2,29.47,6212200.0,29.1256,30.0004,29.0262,29.2946,6212200.0
2015-08-25 09:30:00,30.75,30.79,30.17,30.23,8460480.0,30.567,30.6067,29.9904,30.0501,8460480.0
2015-08-25 10:00:00,30.21,30.45,30.15,30.21,3652420.0,30.0302,30.2688,29.9706,30.0302,3652420.0
2015-08-25 10:30:00,30.21,30.49,30.1,30.48,2730300.0,30.0302,30.3085,29.9209,30.2986,2730300.0
2015-08-25 11:00:00,30.48,30.79,30.47,30.63,3623420.0,30.2986,30.6067,30.2887,30.4477,3623420.0
2015-08-25 11:30:00,30.61,30.76,30.54,30.7,1989660.0,30.4278,30.5769,30.3582,30.5173,1989660.0
2015-08-25 12:00:00,30.68,30.77,30.64,30.69,1740080.0,30.4974,30.5869,30.4576,30.5073,1740080.0
2015-08-25 12:30:00,30.71,30.87,30.63,30.65,3092040.0,30.5272,30.6863,30.4477,30.4676,3092040.0
2015-08-25 13:00:00,30.65,30.66,30.26,30.35,3151260.0,30.4676,30.4775,30.0799,30.1694,3151260.0
2015-08-25 13:30:00,30.33,30.5,30.14,30.36,2178840.0,30.1495,30.3185,29.9606,30.1793,2178840.0
2015-08-25 14:00:00,30.36,30.47,30.2,30.42,1403600.0,30.1793,30.2887,30.0203,30.2389,1403600.0
2015-08-25 14:30:00,30.42,30.5,30.28,30.37,1698320.0,30.2389,30.3185,30.0998,30.1892,1698320.0
2015-08-25 15:00:00,30.38,30.43,30.0,30.05,2088540.0,30.1992,30.2489,29.8214,29.8712,2088540.0
2015-08-25 15:30:00,30.02,30.08,29.06,29.1,10006980.0,29.8413,29.901,28.887,28.9268,10006980.0
2015-08-26 09:30:00,30.52,30.79,30.4,30.45,8376060.0,30.3384,30.6067,30.2191,30.2688,8376060.0
2015-08-26 10:00:00,30.47,30.62,30.13,30.38,4511900.0,30.2887,30.4378,29.9507,30.1992,4511900.0
2015-08-26 10:30:00,30.38,30.56,30.27,30.37,3646560.0,30.1992,30.3781,30.0898,30.1892,3646560.0
2015-08-26 11:00:00,30.38,30.43,30.18,30.2,2822380.0,30.1992,30.2489,30.0004,30.0203,2822380.0
2015-08-26 11:30:00,30.18,30.35,30.0,30.25,2664840.0,30.0004,30.1694,29.8214,30.07,2664840.0
2015-08-26 12:00:00,30.25,30.28,30.06,30.08,2050980.0,30.07,30.0998,29.8811,29.901,2050980.0
2015-08-26 12:30:00,30.08,30.38,29.95,30.35,2465800.0,29.901,30.1992,29.7717,30.1694,2465800.0
2015-08-26 13:00:00,30.37,30.56,30.25,30.56,2183820.0,30.1892,30.3781,30.07,30.3781,2183820.0
2015-08-26 13:30:00,30.56,30.7,30.45,30.66,2830560.0,30.3781,30.5173,30.2688,30.4775,2830560.0
2015-08-26 14:00:00,30.68,30.68,30.41,30.5,2193460.0,30.4974,30.4974,30.229,30.3185,2193460.0
2015-08-26 14:30:00,30.51,30.95,30.48,30.91,2710160.0,30.3284,30.7658,30.2986,30.726,2710160.0
2015-08-26 15:00:00,30.89,31.25,30.8,31.08,4037180.0,30.7062,31.064,30.6167,30.895,4037180.0
2015-08-26 15:30:00,31.07,31.59,31.06,31.45,7926500.0,30.8851,31.402,30.8751,31.2628,7926500.0
2015-08-27 09:30:00,31.97,32.18,31.64,31.7,7758540.0,31.7797,31.9885,31.4517,31.5113,7758540.0
2015-08-27 10:00:00,31.7,31.94,31.65,31.71,3716660.0,31.5113,31.7499,31.4616,31.5213,3716660.0
2015-08-27 10:30:00,31.73,31.8,31.65,31.75,2439260.0,31.5412,31.6107,31.4616,31.561,2439260.0
2015-08-27 11:00:00,31.75,31.93,31.73,31.76,2558560.0,31.561,31.74,31.5412,31.571,2558560.0
2015-08-27 11:30:00,31.76,31.77,31.45,31.57,2225920.0,31.571,31.5809,31.2628,31.3821,2225920.0
2015-08-27 12:00:00,31.57,31.83,31.54,31.8,2478500.0,31.3821,31.6406,31.3523,31.6107,2478500.0
2015-08-27 12:30:00,31.8,31.9,31.71,31.78,2639440.0,31.6107,31.7101,31.5213,31.5909,2639440.0
2015-08-27 13:00:00,31.77,31.77,31.51,31.55,1711800.0,31.5809,31.5809,31.3225,31.3622,1711800.0
2015-08-27 13:30:00,31.55,31.61,31.39,31.6,2074760.0,31.3622,31.4219,31.2032,31.4119,2074760.0
2015-08-27 14:00:00,31.61,31.61,31.25,31.32,3129980.0,31.4219,31.4219,31.064,31.1336,3129980.0
2015-08-27 14:30:00,31.32,31.56,31.25,31.26,3543400.0,31.1336,31.3722,31.064,31.0739,3543400.0
2015-08-27 15:00:00,31.28,31.58,31.1,31.56,3286940.0,31.0938,31.392,30.9149,31.3722,3286940.0
2015-08-27 15:30:00,31.54,31.89,31.43,31.88,4641960.0,31.3523,31.7002,31.2429,31.6903,4641960.0
2015-08-28 09:30:00,31.64,31.84,31.39,31.53,3982760.0,31.4517,31.6505,31.2032,31.3423,3982760.0
2015-08-28 10:00:00,31.55,31.57,31.35,31.4,2130160.0,31.3622,31.3821,31.1634,31.2131,2130160.0
2015-08-28 10:30:00,31.39,31.43,31.23,31.35,3021040.0,31.2032,31.2429,31.0441,31.1634,3021040.0
2015-08-28 11:00:00,31.34,31.61,31.33,31.59,1712840.0,31.1535,31.4219,31.1435,31.402,1712840.0
2015-08-28 11:30:00,31.6,31.62,31.37,31.41,1452900.0,31.4119,31.4318,31.1833,31.2231,1452900.0
2015-08-28 12:00:00,31.41,31.47,31.33,31.39,1483320.0,31.2231,31.2827,31.1435,31.2032,1483320.0
2015-08-28 12:30:00,31.4,31.47,31.32,31.37,1072300.0,31.2131,31.2827,31.1336,31.1833,1072300.0
2015-08-28 13:00:00,31.37,31.51,31.34,31.4,1602680.0,31.1833,31.3225,31.1535,31.2131,1602680.0
2015-08-28 13:30:00,31.4,31.46,31.33,31.33,1547220.0,31.2131,31.2728,31.1435,31.1435,1547220.0
2015-08-28 14:00:00,31.34,31.47,31.3,31.35,886400.0,31.1535,31.2827,31.1137,31.1634,886400.0
2015-08-28 14:30:00,31.35,31.42,31.26,31.42,2028600.0,31.1634,31.233,31.0739,31.233,2028600.0
2015-08-28 15:00:00,31.42,31.43,31.29,31.35,1141960.0,31.233,31.2429,31.1038,31.1634,1141960.0
2015-08-28 15:30:00,31.35,31.53,31.26,31.52,3647600.0,31.1634,31.3423,31.0739,31.3324,3647600.0
2015-08-31 09:30:00,31.32,31.68,31.32,31.49,4250620.0,31.1336,31.4914,31.1336,31.3026,4250620.0
2015-08-31 10:00:00,31.49,31.73,31.36,31.7,2431180.0,31.3026,31.5412,31.1734,31.5113,2431180.0
2015-08-31 10:30:00,31.69,31.79,31.65,31.76,1655220.0,31.5014,31.6008,31.4616,31.571,1655220.0
2015-08-31 11:00:00,31.79,31.79,31.61,31.67,1888920.0,31.6008,31.6008,31.4219,31.4815,1888920.0
2015-08-31 11:30:00,31.65,31.72,31.55,31.63,1928380.0,31.4616,31.5312,31.3622,31.4417,1928380.0
2015-08-31 12:00:00,31.61,31.68,31.55,31.59,925520.0,31.4219,31.4914,31.3622,31.402,925520.0
2015-08-31 12:30:00,31.58,31.61,31.52,31.53,994540.0,31.392,31.4219,31.3324,31.3423,994540.0
2015-08-31 13:00:00,31.54,31.56,31.38,31.4,1235860.0,31.3523,31.3722,31.1932,31.2131,1235860.0
2015-08-31 13:30:00,31.39,31.43,31.32,31.32,840980.0,31.2032,31.2429,31.1336,31.1336,840980.0
2015-08-31 14:00:00,31.32,31.36,31.07,31.16,1816200.0,31.1336,31.1734,30.8851,30.9745,1816200.0
2015-08-31 14:30:00,31.16,31.2,30.88,30.99,2066160.0,30.9745,31.0143,30.6962,30.8056,2066160.0
2015-08-31 15:00:00,30.98,31.1,30.88,30.91,1819800.0,30.7956,30.9149,30.6962,30.726,1819800.0
2015-08-31 15:30:00,30.9,31.03,30.89,30.9,5036700.0,30.7161,30.8453,30.7062,30.7161,5036700.0
2015-09-01 09:30:00,30.12,30.64,30.05,30.4,6753600.0,29.9407,30.4576,29.8712,30.2191,6753600.0
2015-09-01 10:00:00,30.37,30.42,30.18,30.38,5218600.0,30.1892,30.2389,30.0004,30.1992,5218600.0
2015-09-01 10:30:00,30.37,30.43,30.23,30.35,5429100.0,30.1892,30.2489,30.0501,30.1694,5429100.0
2015-09-01 11:00:00,30.38,30.55,30.28,30.4,2603900.0,30.1992,30.3682,30.0998,30.2191,2603900.0
2015-09-01 11:30:00,30.4,30.42,30.25,30.3,1830040.0,30.2191,30.2389,30.07,30.1197,1830040.0
2015-09-01 12:00:00,30.31,30.36,30.2,30.21,1684560.0,30.1296,30.1793,30.0203,30.0302,1684560.0
2015-09-01 12:30:00,30.2,30.26,30.07,30.13,2299660.0,30.0203,30.0799,29.891,29.9507,2299660.0
2015-09-01 13:00:00,30.13,30.29,30.07,30.19,2583140.0,29.9507,30.1097,29.891,30.0103,2583140.0
2015-09-01 13:30:00,30.19,30.24,30.11,30.17,2037920.0,30.0103,30.06,29.9308,29.9904,2037920.0
2015-09-01 14:00:00,30.17,30.17,29.92,30.05,4181840.0,29.9904,29.9904,29.7419,29.8712,4181840.0
2015-09-01 14:30:00,30.03,30.21,29.95,29.96,2871280.0,29.8513,30.0302,29.7717,29.7817,2871280.0
2015-09-01 15:00:00,29.97,30.06,29.92,29.94,3346260.0,29.7916,29.8811,29.7419,29.7618,3346260.0
2015-09-01 15:30:00,29.94,30.03,29.71,29.89,8205920.0,29.7618,29.8513,29.5332,29.7121,8205920.0
2015-09-02 09:30:00,30.34,30.43,30.11,30.22,5715080.0,30.1594,30.2489,29.9308,30.0401,5715080.0
2015-09-02 10:00:00,30.22,30.39,30.13,30.18,1956080.0,30.0401,30.2091,29.9507,30.0004,1956080.0
2015-09-02 10:30:00,30.16,30.2,29.99,30.18,2805640.0,29.9805,30.0203,29.8115,30.0004,2805640.0
2015-09-02 11:00:00,30.18,30.37,30.18,30.34,2383580.0,30.0004,30.1892,30.0004,30.1594,2383580.0
2015-09-02 11:30:00,30.36,30.36,30.17,30.2,988500.0,30.1793,30.1793,29.9904,30.0203,988500.0
2015-09-02 12:00:00,30.19,30.19,30.08,30.19,1647280.0,30.0103,30.0103,29.901,30.0103,1647280.0
2015-09-02 12:30:00,30.17,30.38,30.17,30.37,1729480.0,29.9904,30.1992,29.9904,30.1892,1729480.0
2015-09-02 13:00:00,30.38,30.5,30.31,30.5,1543280.0,30.1992,30.3185,30.1296,30.3185,1543280.0
2015-09-02 13:30:00,30.47,30.49,30.31,30.37,2064540.0,30.2887,30.3085,30.1296,30.1892,2064540.0
2015-09-02 14:00:00,30.37,30.54,30.31,30.43,2020400.0,30.1892,30.3582,30.1296,30.2489,2020400.0
2015-09-02 14:30:00,30.44,30.44,30.19,30.32,1793440.0,30.2588,30.2588,30.0103,30.1395,1793440.0
2015-09-02 15:00:00,30.32,30.4,30.25,30.39,1405040.0,30.1395,30.2191,30.07,30.2091,1405040.0
2015-09-02 15:30:00,30.38,30.72,30.37,30.72,4031520.0,30.1992,30.5372,30.1892,30.5372,4031520.0
2015-09-03 09:30:00,30.85,30.99,30.63,30.73,3497420.0,30.6664,30.8056,30.4477,30.5471,3497420.0
2015-09-03 10:00:00,30.74,30.81,30.61,30.81,2164900.0,30.557,30.6266,30.4278,30.6266,2164900.0
2015-09-03 10:30:00,30.82,30.91,30.73,30.89,849940.0,30.6366,30.726,30.5471,30.7062,849940.0
2015-09-03 11:00:00,30.9,30.94,30.65,30.67,1884740.0,30.7161,30.7559,30.4676,30.4875,1884740.0
2015-09-03 11:30:00,30.67,30.69,30.58,30.64,1286500.0,30.4875,30.5073,30.398,30.4576,1286500.0
2015-09-03 12:00:00,30.64,30.66,30.55,30.58,1275860.0,30.4576,30.4775,30.3682,30.398,1275860.0
2015-09-03 12:30:00,30.57,30.59,30.45,30.55,1128460.0,30.3881,30.4079,30.2688,30.3682,1128460.0
2015-09-03 13:00:00,30.53,30.59,30.32,30.54,1235280.0,30.3483,30.4079,30.1395,30.3582,1235280.0
2015-09-03 13:30:00,30.53,30.54,30.24,30.25,1964340.0,30.3483,30.3582,30.06,30.07,1964340.0
2015-09-03 14:00:00,30.24,30.34,30.15,30.34,1853880.0,30.06,30.1594,29.9706,30.1594,1853880.0
2015-09-03 14:30:00,30.33,30.46,30.28,30.37,1135780.0,30.1495,30.2787,30.0998,30.1892,1135780.0
2015-09-03 15:00:00,30.35,30.42,30.26,30.31,1399060.0,30.1694,30.2389,30.0799,30.1296,1399060.0
2015-09-03 15:30:00,30.29,30.41,30.14,30.31,3240740.0,30.1097,30.229,29.9606,30.1296,3240740.0
2015-09-04 09:30:00,30.0,30.1,29.76,29.85,4283180.0,29.8214,29.9209,29.5829,29.6723,4283180.0
2015-09-04 10:00:00,29.84,30.15,29.8,30.13,3651140.0,29.6624,29.9706,29.6226,29.9507,3651140.0
2015-09-04 10:30:00,30.13,30.17,29.91,29.94,1631440.0,29.9507,29.9904,29.732,29.7618,1631440.0
2015-09-04 11:00:00,29.95,30.01,29.86,29.91,1421880.0,29.7717,29.8314,29.6823,29.732,1421880.0
2015-09-04 11:30:00,29.9,30.04,29.84,30.02,1418340.0,29.722,29.8612,29.6624,29.8413,1418340.0
2015-09-04 12:00:00,30.02,30.03,29.89,29.91,934500.0,29.8413,29.8513,29.7121,29.732,934500.0
2015-09-04 12:30:00,29.9,29.94,29.85,29.86,1134760.0,29.722,29.7618,29.6723,29.6823,1134760.0
2015-09-04 13:00:00,29.87,29.96,29.83,29.96,1459460.0,29.6922,29.7817,29.6525,29.7817,1459460.0
2015-09-04 13:30:00,29.94,30.02,29.93,29.99,1402740.0,29.7618,29.8413,29.7519,29.8115,1402740.0
2015-09-04 14:00:00,29.99,30.01,29.91,29.96,976700.0,29.8115,29.8314,29.732,29.7817,976700.0
2015-09-04 14:30:00,29.96,30.1,29.91,30.08,1520120.0,29.7817,29.9209,29.732,29.901,1520120.0
2015-09-04 15:00:00,30.09,30.1,29.91,29.99,1364500.0,29.9109,29.9209,29.732,29.8115,1364500.0
2015-09-04 15:30:00,29.99,30.11,29.96,30.04,4383200.0,29.8115,29.9308,29.7817,29.8612,4383200.0
2015-09-08 09:30:00,30.62,30.74,30.44,30.58,4229580.0,30.4378,30.557,30.2588,30.398,4229580.0
2015-09-08 10:00:00,30.57,30.63,30.3,30.38,2359940.0,30.3881,30.4477,30.1197,30.1992,2359940.0
2015-09-08 10:30:00,30.4,30.5,30.21,30.46,1815400.0,30.2191,30.3185,30.0302,30.2787,1815400.0
2015-09-08 11:00:00,30.5,30.59,30.43,30.56,1560860.0,30.3185,30.4079,30.2489,30.3781,1560860.0
2015-09-08 11:30:00,30.56,30.58,30.47,30.5,1105700.0,30.3781,30.398,30.2887,30.3185,1105700.0
2015-09-08 12:00:00,30.51,30.61,30.46,30.6,1018960.0,30.3284,30.4278,30.2787,30.4179,1018960.0
2015-09-08 12:30:00,30.62,30.63,30.52,30.52,871000.0,30.4378,30.4477,30.3384,30.3384,871000.0
2015-09-08 13:00:00,30.53,30.54,30.43,30.49,760940.0,30.3483,30.3582,30.2489,30.3085,760940.0
2015-09-08 13:30:00,30.5,30.66,30.47,30.66,1430200.0,30.3185,30.4775,30.2887,30.4775,1430200.0
2015-09-08 14:00:00,30.66,30.72,30.62,30.71,1025000.0,30.4775,30.5372,30.4378,30.5272,1025000.0
2015-09-08 14:30:00,30.7,30.75,30.67,30.72,1782800.0,30.5173,30.567,30.4875,30.5372,1782800.0
2015-09-08 15:00:00,30.71,30.77,30.67,30.76,1775220.0,30.5272,30.5869,30.4875,30.5769,1775220.0
2015-09-08 15:30:00,30.77,30.82,30.7,30.73,4260820.0,30.5869,30.6366,30.5173,30.5471,4260820.0
2015-09-09 09:30:00,31.06,31.33,31.03,31.22,4324640.0,30.8751,31.1435,30.8453,31.0342,4324640.0
2015-09-09 10:00:00,31.22,31.29,31.14,31.16,1994340.0,31.0342,31.1038,30.9547,30.9745,1994340.0
2015-09-09 10:30:00,31.17,31.19,30.98,31.03,1794620.0,30.9845,31.0044,30.7956,30.8453,1794620.0
2015-09-09 11:00:00,31.03,31.14,31.02,31.04,1269760.0,30.8453,30.9547,30.8354,30.8553,1269760.0
2015-09-09 11:30:00,31.04,31.07,30.86,30.99,1133160.0,30.8553,30.8851,30.6763,30.8056,1133160.0
2015-09-09 12:00:00,31.0,31.1,30.97,31.1,626580.0,30.8155,30.9149,30.7857,30.9149,626580.0
2015-09-09 12:30:00,31.1,31.15,31.02,31.02,516120.0,30.9149,30.9646,30.8354,30.8354,516120.0
2015-09-09 13:00:00,31.02,31.13,31.0,31.0,663600.0,30.8354,30.9447,30.8155,30.8155,663600.0
2015-09-09 13:30:00,31.0,31.03,30.78,30.82,1195800.0,30.8155,30.8453,30.5968,30.6366,1195800.0
2015-09-09 14:00:00,30.82,30.9,30.75,30.87,1652200.0,30.6366,30.7161,30.567,30.6863,1652200.0
2015-09-09 14:30:00,30.85,30.87,30.66,30.75,1741420.0,30.6664,30.6863,30.4775,30.567,1741420.0
2015-09-09 15:00:00,30.74,30.89,30.68,30.76,1803420.0,30.557,30.7062,30.4974,30.5769,1803420.0
2015-09-09 15:30:00,30.74,30.74,30.48,30.64,3752060.0,30.557,30.557,30.2986,30.4576,3752060.0
2015-09-10 09:30:00,30.66,30.89,30.57,30.77,2584520.0,30.4775,30.7062,30.3881,30.5869,2584520.0
2015-09-10 10:00:00,30.77,30.89,30.66,30.72,2887920.0,30.5869,30.7062,30.4775,30.5372,2887920.0
2015-09-10 10:30:00,30.73,30.98,30.71,30.91,4738400.0,30.5471,30.7956,30.5272,30.726,4738400.0
2015-09-10 11:00:00,30.91,30.95,30.75,30.78,3040860.0,30.726,30.7658,30.567,30.5968,3040860.0
2015-09-10 11:30:00,30.78,30.9,30.75,30.87,780640.0,30.5968,30.7161,30.567,30.6863,780640.0
2015-09-10 12:00:00,30.87,30.94,30.78,30.79,454340.0,30.6863,30.7559,30.5968,30.6067,454340.0
2015-09-10 12:30:00,30.78,30.94,30.77,30.92,797480.0,30.5968,30.7559,30.5869,30.736,797480.0
2015-09-10 13:00:00,30.9,31.1,30.86,31.09,968460.0,30.7161,30.9149,30.6763,30.905,968460.0
2015-09-10 13:30:00,31.07,31.21,31.06,31.13,2463920.0,30.8851,31.0242,30.8751,30.9447,2463920.0
2015-09-10 14:00:00,31.15,31.16,31.03,31.07,801980.0,30.9646,30.9745,30.8453,30.8851,801980.0
2015-09-10 14:30:00,31.07,31.11,31.01,31.01,1150540.0,30.8851,30.9248,30.8254,30.8254,1150540.0
2015-09-10 15:00:00,30.99,31.06,30.93,31.02,1608480.0,30.8056,30.8751,30.7459,30.8354,1608480.0
2015-09-10 15:30:00,30.98,31.11,30.93,31.07,3258040.0,30.7956,30.9248,30.7459,30.8851,3258040.0
2015-09-11 09:30:00,30.99,31.06,30.87,30.92,1790200.0,30.8056,30.8751,30.6863,30.736,1790200.0
2015-09-11 10:00:00,30.93,31.23,30.89,31.16,1213920.0,30.7459,31.0441,30.7062,30.9745,1213920.0
2015-09-11 10:30:00,31.16,31.21,31.07,31.16,2316680.0,30.9745,31.0242,30.8851,30.9745,2316680.0
2015-09-11 11:00:00,31.15,31.21,31.11,31.18,1230760.0,30.9646,31.0242,30.9248,30.9944,1230760.0
2015-09-11 11:30:00,31.18,31.21,31.12,31.18,1288380.0,30.9944,31.0242,30.9348,30.9944,1288380.0
2015-09-11 12:00:00,31.17,31.23,31.15,31.19,1147420.0,30.9845,31.0441,30.9646,31.0044,1147420.0
2015-09-11 12:30:00,31.19,31.24,31.15,31.21,1150580.0,31.0044,31.0541,30.9646,31.0242,1150580.0
2015-09-11 13:00:00,31.22,31.23,31.16,31.16,641700.0,31.0342,31.0441,30.9745,30.9745,641700.0
2015-09-11 13:30:00,31.15,31.18,31.1,31.14,846200.0,30.9646,30.9944,30.9149,30.9547,846200.0
2015-09-11 14:00:00,31.12,31.19,31.07,31.17,929260.0,30.9348,31.0044,30.8851,30.9845,929260.0
2015-09-11 14:30:00,31.17,31.21,31.16,31.17,832440.0,30.9845,31.0242,30.9745,30.9845,832440.0
2015-09-11 15:00:00,31.18,31.22,31.16,31.18,1020700.0,30.9944,31.0342,30.9745,30.9944,1020700.0
2015-09-11 15:30:00,31.18,31.29,31.13,31.29,3342840.0,30.9944,31.1038,30.9447,31.1038,3342840.0
2015-09-14 09:30:00,31.29,31.29,30.97,31.03,2452100.0,31.1038,31.1038,30.7857,30.8453,2452100.0
2015-09-14 10:00:00,31.03,31.25,31.0,31.16,1245620.0,30.8453,31.064,30.8155,30.9745,1245620.0
2015-09-14 10:30:00,31.16,31.22,31.08,31.13,1078780.0,30.9745,31.0342,30.895,30.9447,1078780.0
2015-09-14 11:00:00,31.13,31.2,31.11,31.16,2046360.0,30.9447,31.0143,30.9248,30.9745,2046360.0
2015-09-14 11:30:00,31.16,31.18,31.03,31.09,1425040.0,30.9745,30.9944,30.8453,30.905,1425040.0
2015-09-14 12:00:00,31.08,31.14,31.05,31.12,1475300.0,30.895,30.9547,30.8652,30.9348,1475300.0
2015-09-14 12:30:00,31.12,31.15,31.07,31.1,524160.0,30.9348,30.9646,30.8851,30.9149,524160.0
2015-09-14 13:00:00,31.11,31.15,31.08,31.11,784560.0,30.9248,30.9646,30.895,30.9248,784560.0
2015-09-14 13:30:00,31.11,31.28,31.09,31.28,1526720.0,30.9248,31.0938,30.905,31.0938,1526720.0
2015-09-14 14:00:00,31.27,31.29,31.21,31.22,1562620.0,31.0839,31.1038,31.0242,31.0342,1562620.0
2015-09-14 14:30:00,31.21,31.24,31.17,31.22,1028580.0,31.0242,31.0541,30.9845,31.0342,1028580.0
2015-09-14 15:00:00,31.2,31.21,31.09,31.1,1625320.0,31.0143,31.0242,30.905,30.9149,1625320.0
2015-09-14 15:30:00,31.11,31.18,31.07,31.15,2665380.0,30.9248,30.9944,30.8851,30.9646,2665380.0
2015-09-15 09:30:00,31.34,31.4,31.19,31.35,2612120.0,31.1535,31.2131,31.0044,31.1634,2612120.0
2015-09-15 10:00:00,31.36,31.65,31.36,31.59,2481500.0,31.1734,31.4616,31.1734,31.402,2481500.0
2015-09-15 10:30:00,31.6,31.73,31.57,31.71,2324780.0,31.4119,31.5412,31.3821,31.5213,2324780.0
2015-09-15 11:00:00,31.71,31.74,31.64,31.67,1738520.0,31.5213,31.5511,31.4517,31.4815,1738520.0
2015-09-15 11:30:00,31.66,31.75,31.65,31.73,1784160.0,31.4716,31.561,31.4616,31.5412,1784160.0
2015-09-15 12:00:00,31.73,31.77,31.71,31.77,1494760.0,31.5412,31.5809,31.5213,31.5809,1494760.0
2015-09-15 12:30:00,31.76,31.79,31.74,31.78,1195260.0,31.571,31.6008,31.5511,31.5909,1195260.0
2015-09-15 13:00:00,31.77,31.89,31.76,31.87,1829260.0,31.5809,31.7002,31.571,31.6803,1829260.0
2015-09-15 13:30:00,31.87,31.94,31.84,31.84,2685440.0,31.6803,31.7499,31.6505,31.6505,2685440.0
2015-09-15 14:00:00,31.85,31.87,31.76,31.82,2417060.0,31.6604,31.6803,31.571,31.6306,2417060.0
2015-09-15 14:30:00,31.82,31.88,31.8,31.82,2651880.0,31.6306,31.6903,31.6107,31.6306,2651880.0
2015-09-15 15:00:00,31.82,31.87,31.79,31.83,2071020.0,31.6306,31.6803,31.6008,31.6406,2071020.0
2015-09-15 15:30:00,31.83,31.86,31.75,31.79,3532300.0,31.6406,31.6704,31.561,31.6008,3532300.0
2015-09-16 09:30:00,31.77,31.81,31.62,31.68,2335680.0,31.5809,31.6207,31.4318,31.4914,2335680.0
2015-09-16 10:00:00,31.67,31.75,31.63,31.68,1406320.0,31.4815,31.561,31.4417,31.4914,1406320.0
2015-09-16 10:30:00,31.68,31.71,31.62,31.64,1207560.0,31.4914,31.5213,31.4318,31.4517,1207560.0
2015-09-16 11:00:00,31.63,31.81,31.62,31.81,1161740.0,31.4417,31.6207,31.4318,31.6207,1161740.0
2015-09-16 11:30:00,31.81,31.86,31.76,31.84,779840.0,31.6207,31.6704,31.571,31.6505,779840.0
2015-09-16 12:00:00,31.84,31.89,31.8,31.88,791800.0,31.6505,31.7002,31.6107,31.6903,791800.0
2015-09-16 12:30:00,31.88,31.9,31.84,31.87,632160.0,31.6903,31.7101,31.6505,31.6803,632160.0
2015-09-16 13:00:00,31.85,31.85,31.71,31.73,557440.0,31.6604,31.6604,31.5213,31.5412,557440.0
2015-09-16 13:30:00,31.71,31.85,31.71,31.85,930840.0,31.5213,31.6604,31.5213,31.6604,930840.0
2015-09-16 14:00:00,31.85,31.85,31.65,31.68,1151320.0,31.6604,31.6604,31.4616,31.4914,1151320.0
2015-09-16 14:30:00,31.68,31.84,31.66,31.78,1075080.0,31.4914,31.6505,31.4716,31.5909,1075080.0
2015-09-16 15:00:00,31.79,31.84,31.76,31.8,1427440.0,31.6008,31.6505,31.571,31.6107,1427440.0
2015-09-16 15:30:00,31.78,31.84,31.76,31.8,2250900.0,31.5909,31.6505,31.571,31.6107,2250900.0
2015-09-17 09:30:00,31.89,31.94,31.81,31.83,1918380.0,31.7002,31.7499,31.6207,31.6406,1918380.0
2015-09-17 10:00:00,31.82,31.99,31.81,31.94,1323360.0,31.6306,31.7996,31.6207,31.7499,1323360.0
2015-09-17 10:30:00,31.96,31.96,31.88,31.9,1537860.0,31.7698,31.7698,31.6903,31.7101,1537860.0
2015-09-17 11:00:00,31.89,31.95,31.88,31.92,794900.0,31.7002,31.7598,31.6903,31.73,794900.0
2015-09-17 11:30:00,31.93,31.93,31.85,31.87,445120.0,31.74,31.74,31.6604,31.6803,445120.0
2015-09-17 12:00:00,31.87,31.94,31.84,31.93,1026620.0,31.6803,31.7499,31.6505,31.74,1026620.0
2015-09-17 12:30:00,31.94,31.99,31.88,31.9,1605880.0,31.7499,31.7996,31.6903,31.7101,1605880.0
2015-09-17 13:00:00,31.9,31.97,31.88,31.92,944700.0,31.7101,31.7797,31.6903,31.73,944700.0
2015-09-17 13:30:00,31.94,32.04,31.94,32.0,1768300.0,31.7499,31.8493,31.7499,31.8095,1768300.0
2015-09-17 14:00:00,32.02,32.24,31.75,32.07,3529160.0,31.8294,32.0481,31.561,31.8791,3529160.0
2015-09-17 14:30:00,32.1,32.55,32.06,32.36,3239660.0,31.9089,32.3563,31.8692,32.1674,3239660.0
2015-09-17 15:00:00,32.37,32.43,31.86,32.08,2984560.0,32.1773,32.237,31.6704,31.8891,2984560.0
2015-09-17 15:30:00,32.09,32.34,32.01,32.15,7293340.0,31.899,32.1475,31.8195,31.9587,7293340.0
2015-09-18 09:30:00,31.84,31.9,31.74,31.86,13314700.0,31.6505,31.7101,31.5511,31.6704,13314700.0
2015-09-18 10:00:00,31.87,31.98,31.85,31.91,2414580.0,31.6803,31.7897,31.6604,31.7201,2414580.0
2015-09-18 10:30:00,31.9,31.93,31.78,31.82,1713600.0,31.7101,31.74,31.5909,31.6306,1713600.0
2015-09-18 11:00:00,31.82,31.93,31.82,31.86,2900200.0,31.6306,31.74,31.6306,31.6704,2900200.0
2015-09-18 11:30:00,31.85,32.0,31.82,31.94,2082140.0,31.6604,31.8095,31.6306,31.7499,2082140.0
2015-09-18 12:00:00,31.95,31.96,31.75,31.77,1120460.0,31.7598,31.7698,31.561,31.5809,1120460.0
2015-09-18 12:30:00,31.77,31.84,31.72,31.81,1786120.0,31.5809,31.6505,31.5312,31.6207,1786120.0
2015-09-18 13:00:00,31.8,31.84,31.74,31.77,1460340.0,31.6107,31.6505,31.5511,31.5809,1460340.0
2015-09-18 13:30:00,31.78,31.79,31.62,31.67,1620500.0,31.5909,31.6008,31.4318,31.4815,1620500.0
2015-09-18 14:00:00,31.65,31.79,31.65,31.76,1775300.0,31.4616,31.6008,31.4616,31.571,1775300.0
2015-09-18 14:30:00,31.76,31.78,31.63,31.71,1917960.0,31.571,31.5909,31.4417,31.5213,1917960.0
2015-09-18 15:00:00,31.71,31.74,31.58,31.61,1674060.0,31.5213,31.5511,31.392,31.4219,1674060.0
2015-09-18 15:30:00,31.6,31.62,31.35,31.49,8607600.0,31.4119,31.4318,31.1634,31.3026,8607600.0
2015-09-21 09:30:00,31.72,31.82,31.55,31.56,3018000.0,31.5312,31.6306,31.3622,31.3722,3018000.0
2015-09-21 10:00:00,31.56,31.62,31.49,31.58,1926460.0,31.3722,31.4318,31.3026,31.392,1926460.0
2015-09-21 10:30:00,31.58,31.74,31.58,31.68,1107020.0,31.392,31.5511,31.392,31.4914,1107020.0
2015-09-21 11:00:00,31.68,31.79,31.68,31.78,904540.0,31.4914,31.6008,31.4914,31.5909,904540.0
2015-09-21 11:30:00,31.78,31.79,31.56,31.61,996440.0,31.5909,31.6008,31.3722,31.4219,996440.0
2015-09-21 12:00:00,31.6,31.61,31.5,31.54,1425140.0,31.4119,31.4219,31.3125,31.3523,1425140.0
2015-09-21 12:30:00,31.53,31.54,31.3,31.35,1991840.0,31.3423,31.3523,31.1137,31.1634,1991840.0
2015-09-21 13:00:00,31.35,31.6,31.35,31.56,2573020.0,31.1634,31.4119,31.1634,31.3722,2573020.0
2015-09-21 13:30:00,31.57,31.69,31.53,31.56,1678000.0,31.3821,31.5014,31.3423,31.3722,1678000.0
2015-09-21 14:00:00,31.55,31.62,31.48,31.56,2011440.0,31.3622,31.4318,31.2926,31.3722,2011440.0
2015-09-21 14:30:00,31.56,31.79,31.53,31.78,2703580.0,31.3722,31.6008,31.3423,31.5909,2703580.0
2015-09-21 15:00:00,31.78,31.82,31.75,31.76,1324700.0,31.5909,31.6306,31.561,31.571,1324700.0
2015-09-21 15:30:00,31.77,31.79,31.6,31.79,2976920.0,31.5809,31.6008,31.4119,31.6008,2976920.0
2015-09-22 09:30:00,31.35,31.38,31.2,31.21,3278320.0,31.1634,31.1932,31.0143,31.0242,3278320.0
2015-09-22 10:00:00,31.21,31.31,31.09,31.09,2817120.0,31.0242,31.1237,30.905,30.905,2817120.0
2015-09-22 10:30:00,31.09,31.12,30.94,31.03,4292900.0,30.905,30.9348,30.7559,30.8453,4292900.0
2015-09-22 11:00:00,31.03,31.09,30.97,31.02,1551940.0,30.8453,30.905,30.7857,30.8354,1551940.0
2015-09-22 11:30:00,31.02,31.11,30.93,31.01,2589040.0,30.8354,30.9248,30.7459,30.8254,2589040.0
2015-09-22 12:00:00,31.0,31.1,30.91,30.96,1714440.0,30.8155,30.9149,30.726,30.7757,1714440.0
2015-09-22 12:30:00,30.97,31.06,30.89,30.91,2207140.0,30.7857,30.8751,30.7062,30.726,2207140.0
2015-09-22 13:00:00,30.9,31.01,30.84,30.84,1670140.0,30.7161,30.8254,30.6564,30.6564,1670140.0
2015-09-22 13:30:00,30.84,30.98,30.77,30.96,1880700.0,30.6564,30.7956,30.5869,30.7757,1880700.0
2015-09-22 14:00:00,30.97,30.98,30.8,30.85,1757700.0,30.7857,30.7956,30.6167,30.6664,1757700.0
2015-09-22 14:30:00,30.84,30.98,30.83,30.95,2459860.0,30.6564,30.7956,30.6465,30.7658,2459860.0
2015-09-22 15:00:00,30.95,31.09,30.91,31.08,1652540.0,30.7658,30.905,30.726,30.895,1652540.0
2015-09-22 15:30:00,31.09,31.19,31.09,31.13,3993040.0,30.905,31.0044,30.905,30.9447,3993040.0
2015-09-23 09:30:00,31.1,31.25,31.0,31.11,1758860.0,30.9149,31.064,30.8155,30.9248,1758860.0
2015-09-23 10:00:00,31.1,31.24,31.09,31.23,2356900.0,30.9149,31.0541,30.905,31.0441,2356900.0
2015-09-23 10:30:00,31.23,31.34,31.18,31.3,1105800.0,31.0441,31.1535,30.9944,31.1137,1105800.0
2015-09-23 11:00:00,31.3,31.34,31.2,31.23,1278280.0,31.1137,31.1535,31.0143,31.0441,1278280.0
2015-09-23 11:30:00,31.23,31.28,31.18,31.28,454660.0,31.0441,31.0938,30.9944,31.0938,454660.0
2015-09-23 12:00:00,31.28,31.29,31.17,31.23,721180.0,31.0938,31.1038,30.9845,31.0441,721180.0
2015-09-23 12:30:00,31.22,31.37,31.21,31.36,1074900.0,31.0342,31.1833,31.0242,31.1734,1074900.0
2015-09-23 13:00:00,31.35,31.4,31.26,31.26,1528240.0,31.1634,31.2131,31.0739,31.0739,1528240.0
2015-09-23 13:30:00,31.27,31.39,31.26,31.38,1727440.0,31.0839,31.2032,31.0739,31.1932,1727440.0
2015-09-23 14:00:00,31.38,31.45,31.32,31.33,943000.0,31.1932,31.2628,31.1336,31.1435,943000.0
2015-09-23 14:30:00,31.33,31.37,31.19,31.2,1097200.0,31.1435,31.1833,31.0044,31.0143,1097200.0
2015-09-23 15:00:00,31.2,31.25,31.13,31.16,1877240.0,31.0143,31.064,30.9447,30.9745,1877240.0
2015-09-23 15:30:00,31.17,31.26,31.1,31.12,2583440.0,30.9845,31.0739,30.9149,30.9348,2583440.0
2015-09-24 09:30:00,30.83,31.13,30.71,30.88,2938880.0,30.6465,30.9447,30.5272,30.6962,2938880.0
2015-09-24 10:00:00,30.88,30.9,30.73,30.74,3606420.0,30.6962,30.7161,30.5471,30.557,3606420.0
2015-09-24 10:30:00,30.74,30.77,30.63,30.67,1979700.0,30.557,30.5869,30.4477,30.4875,1979700.0
2015-09-24 11:00:00,30.66,30.84,30.62,30.81,1369860.0,30.4775,30.6564,30.4378,30.6266,1369860.0
2015-09-24 11:30:00,30.79,30.87,30.76,30.83,1182600.0,30.6067,30.6863,30.5769,30.6465,1182600.0
2015-09-24 12:00:00,30.84,30.94,30.8,30.92,1089640.0,30.6564,30.7559,30.6167,30.736,1089640.0
2015-09-24 12:30:00,30.92,31.0,30.8,30.8,680480.0,30.736,30.8155,30.6167,30.6167,680480.0
2015-09-24 13:00:00,30.82,30.89,30.79,30.88,790340.0,30.6366,30.7062,30.6067,30.6962,790340.0
2015-09-24 13:30:00,30.89,30.96,30.83,30.9,845880.0,30.7062,30.7757,30.6465,30.7161,845880.0
2015-09-24 14:00:00,30.92,31.11,30.89,31.07,1978280.0,30.736,30.9248,30.7062,30.8851,1978280.0
2015-09-24 14:30:00,31.08,31.26,31.04,31.17,3308620.0,30.895,31.0739,30.8553,30.9845,3308620.0
2015-09-24 15:00:00,31.16,31.29,31.06,31.25,2445840.0,30.9745,31.1038,30.8751,31.064,2445840.0
2015-09-24 15:30:00,31.25,31.37,31.22,31.29,4033700.0,31.064,31.1833,31.0342,31.1038,4033700.0
2015-09-25 09:30:00,31.49,31.49,31.15,31.15,4440860.0,31.3026,31.3026,30.9646,30.9646,4440860.0
2015-09-25 10:00:00,31.17,31.21,31.1,31.12,1966140.0,30.9845,31.0242,30.9149,30.9348,1966140.0
2015-09-25 10:30:00,31.13,31.17,31.08,31.16,1587000.0,30.9447,30.9845,30.895,30.9745,1587000.0
2015-09-25 11:00:00,31.16,31.17,31.09,31.09,933900.0,30.9745,30.9845,30.905,30.905,933900.0
2015-09-25 11:30:00,31.1,31.1,30.92,30.96,1926980.0,30.9149,30.9149,30.736,30.7757,1926980.0
2015-09-25 12:00:00,30.96,31.0,30.9,30.93,936080.0,30.7757,30.8155,30.7161,30.7459,936080.0
2015-09-25 12:30:00,30.94,31.09,30.94,31.06,687660.0,30.7559,30.905,30.7559,30.8751,687660.0
2015-09-25 13:00:00,31.07,31.16,31.06,31.13,942340.0,30.8851,30.9745,30.8751,30.9447,942340.0
2015-09-25 13:30:00,31.13,31.16,31.09,31.15,1192420.0,30.9447,30.9745,30.905,30.9646,1192420.0
2015-09-25 14:00:00,31.15,31.18,30.88,30.92,1454460.0,30.9646,30.9944,30.6962,30.736,1454460.0
2015-09-25 14:30:00,30.9,30.92,30.65,30.81,3197880.0,30.7161,30.736,30.4676,30.6266,3197880.0
2015-09-25 15:00:00,30.79,30.8,30.55,30.67,2956780.0,30.6067,30.6167,30.3682,30.4875,2956780.0
2015-09-25 15:30:00,30.66,30.82,30.56,30.6,5100300.0,30.4775,30.6366,30.3781,30.4179,5100300.0
2015-09-28 09:30:00,30.52,30.73,30.26,30.31,5260240.0,30.3384,30.5471,30.0799,30.1296,5260240.0
2015-09-28 10:00:00,30.3,30.32,30.1,30.29,3064460.0,30.1197,30.1395,29.9209,30.1097,3064460.0
2015-09-28 10:30:00,30.28,30.32,30.15,30.25,3281960.0,30.0998,30.1395,29.9706,30.07,3281960.0
2015-09-28 11:00:00,30.25,30.29,30.08,30.11,1682680.0,30.07,30.1097,29.901,29.9308,1682680.0
2015-09-28 11:30:00,30.1,30.12,29.82,29.82,2711580.0,29.9209,29.9407,29.6425,29.6425,2711580.0
2015-09-28 12:00:00,29.83,29.97,29.82,29.85,2515840.0,29.6525,29.7916,29.6425,29.6723,2515840.0
2015-09-28 12:30:00,29.85,29.92,29.82,29.87,2592680.0,29.6723,29.7419,29.6425,29.6922,2592680.0
2015-09-28 13:00:00,29.86,29.97,29.81,29.86,1282080.0,29.6823,29.7916,29.6326,29.6823,1282080.0
2015-09-28 13:30:00,29.85,29.88,29.58,29.58,2899140.0,29.6723,29.7022,29.4039,29.4039,2899140.0
2015-09-28 14:00:00,29.58,29.6,29.47,29.58,3485740.0,29.4039,29.4238,29.2946,29.4039,3485740.0
2015-09-28 14:30:00,29.57,29.72,29.53,29.66,4055920.0,29.394,29.5431,29.3542,29.4835,4055920.0
2015-09-28 15:00:00,29.65,29.71,29.55,29.58,2309440.0,29.4735,29.5332,29.3741,29.4039,2309440.0
2015-09-28 15:30:00,29.58,29.87,29.58,29.74,5119760.0,29.4039,29.6922,29.4039,29.563,5119760.0
2015-09-29 09:30:00,29.86,29.96,29.59,29.96,3459860.0,29.6823,29.7817,29.4139,29.7817,3459860.0
2015-09-29 10:00:00,29.98,30.13,29.92,30.13,3366700.0,29.8016,29.9507,29.7419,29.9507,3366700.0
2015-09-29 10:30:00,30.13,30.13,29.95,30.1,2245120.0,29.9507,29.9507,29.7717,29.9209,2245120.0
2015-09-29 11:00:00,30.12,30.25,30.01,30.19,1754660.0,29.9407,30.07,29.8314,30.0103,1754660.0
2015-09-29 11:30:00,30.19,30.2,30.06,30.08,689720.0,30.0103,30.0203,29.8811,29.901,689720.0
2015-09-29 12:00:00,30.06,30.09,29.83,29.93,1265020.0,29.8811,29.9109,29.6525,29.7519,1265020.0
2015-09-29 12:30:00,29.92,29.92,29.64,29.71,1655600.0,29.7419,29.7419,29.4636,29.5332,1655600.0
2015-09-29 13:00:00,29.73,30.03,29.7,30.0,700400.0,29.5531,29.8513,29.5232,29.8214,700400.0
2015-09-29 13:30:00,29.98,30.06,29.82,29.88,900660.0,29.8016,29.8811,29.6425,29.7022,900660.0
2015-09-29 14:00:00,29.91,29.91,29.68,29.83,841760.0,29.732,29.732,29.5034,29.6525,841760.0
2015-09-29 14:30:00,29.82,29.87,29.59,29.6,1184020.0,29.6425,29.6922,29.4139,29.4238,1184020.0
2015-09-29 15:00:00,29.59,29.66,29.51,29.54,1500420.0,29.4139,29.4835,29.3344,29.3642,1500420.0
2015-09-29 15:30:00,29.53,29.87,29.53,29.75,4702040.0,29.3542,29.6922,29.3542,29.5729,4702040.0
2015-09-30 09:30:00,30.16,30.26,30.06,30.09,4232220.0,29.9805,30.0799,29.8811,29.9109,4232220.0
2015-09-30 10:00:00,30.09,30.39,30.05,30.38,2690400.0,29.9109,30.2091,29.8712,30.1992,2690400.0
2015-09-30 10:30:00,30.38,30.42,30.29,30.32,1834800.0,30.1992,30.2389,30.1097,30.1395,1834800.0
2015-09-30 11:00:00,30.32,30.38,30.22,30.36,1199800.0,30.1395,30.1992,30.0401,30.1793,1199800.0
2015-09-30 11:30:00,30.35,30.41,30.3,30.41,1481680.0,30.1694,30.229,30.1197,30.229,1481680.0
2015-09-30 12:00:00,30.4,30.41,30.17,30.21,1190620.0,30.2191,30.229,29.9904,30.0302,1190620.0
2015-09-30 12:30:00,30.2,30.33,30.12,30.2,1043420.0,30.0203,30.1495,29.9407,30.0203,1043420.0
2015-09-30 13:00:00,30.21,30.35,30.2,30.3,503460.0,30.0302,30.1694,30.0203,30.1197,503460.0
2015-09-30 13:30:00,30.32,30.4,30.18,30.37,1157380.0,30.1395,30.2191,30.0004,30.1892,1157380.0
2015-09-30 14:00:00,30.35,30.35,30.14,30.17,2184440.0,30.1694,30.1694,29.9606,29.9904,2184440.0
2015-09-30 14:30:00,30.19,30.21,30.04,30.2,1536240.0,30.0103,30.0302,29.8612,30.0203,1536240.0
2015-09-30 15:00:00,30.19,30.22,30.05,30.21,2051100.0,30.0103,30.0401,29.8712,30.0302,2051100.0
2015-09-30 15:30:00,30.21,30.44,30.18,30.42,7009380.0,30.0302,30.2588,30.0004,30.2389,7009380.0
2015-10-01 09:30:00,30.4,30.48,29.99,30.15,5943760.0,30.2191,30.2986,29.8115,29.9706,5943760.0
2015-10-01 10:00:00,30.14,30.44,30.05,30.42,2721720.0,29.9606,30.2588,29.8712,30.2389,2721720.0
2015-10-01 10:30:00,30.42,30.6,30.3,30.33,2454220.0,30.2389,30.4179,30.1197,30.1495,2454220.0
2015-10-01 11:00:00,30.33,30.51,30.28,30.39,1044960.0,30.1495,30.3284,30.0998,30.2091,1044960.0
2015-10-01 11:30:00,30.39,30.51,30.24,30.33,1448040.0,30.2091,30.3284,30.06,30.1495,1448040.0
2015-10-01 12:00:00,30.33,30.34,30.2,30.3,1049360.0,30.1495,30.1594,30.0203,30.1197,1049360.0
2015-10-01 12:30:00,30.31,30.38,30.24,30.29,761480.0,30.1296,30.1992,30.06,30.1097,761480.0
2015-10-01 13:00:00,30.29,30.29,30.15,30.17,828560.0,30.1097,30.1097,29.9706,29.9904,828560.0
2015-10-01 13:30:00,30.16,30.35,30.16,30.35,533480.0,29.9805,30.1694,29.9805,30.1694,533480.0
2015-10-01 14:00:00,30.34,30.52,30.31,30.47,1034340.0,30.1594,30.3384,30.1296,30.2887,1034340.0
2015-10-01 14:30:00,30.47,30.53,30.36,30.49,1217960.0,30.2887,30.3483,30.1793,30.3085,1217960.0
2015-10-01 15:00:00,30.5,30.57,30.43,30.52,2722860.0,30.3185,30.3881,30.2489,30.3384,2722860.0
2015-10-01 15:30:00,30.51,30.59,30.41,30.56,2539780.0,30.3284,30.4079,30.229,30.3781,2539780.0
2015-10-02 09:30:00,30.36,30.49,30.23,30.24,4050860.0,30.1793,30.3085,30.0501,30.06,4050860.0
2015-10-02 10:00:00,30.23,30.37,30.16,30.25,2028780.0,30.0501,30.1892,29.9805,30.07,2028780.0
2015-10-02 10:30:00,30.24,30.46,30.18,30.45,1795520.0,30.06,30.2787,30.0004,30.2688,1795520.0
2015-10-02 11:00:00,30.46,30.52,30.31,30.39,1395360.0,30.2787,30.3384,30.1296,30.2091,1395360.0
2015-10-02 11:30:00,30.42,30.49,30.33,30.38,1419420.0,30.2389,30.3085,30.1495,30.1992,1419420.0
2015-10-02 12:00:00,30.38,30.77,30.35,30.77,2428420.0,30.1992,30.5869,30.1694,30.5869,2428420.0
2015-10-02 12:30:00,30.76,31.05,30.76,31.03,3351260.0,30.5769,30.8652,30.5769,30.8453,3351260.0
2015-10-02 13:00:00,31.04,31.18,31.0,31.05,2598440.0,30.8553,30.9944,30.8155,30.8652,2598440.0
2015-10-02 13:30:00,31.05,31.14,31.02,31.04,1397660.0,30.8652,30.9547,30.8354,30.8553,1397660.0
2015-10-02 14:00:00,31.01,31.05,30.9,31.01,1246140.0,30.8254,30.8652,30.7161,30.8254,1246140.0
2015-10-02 14:30:00,31.0,31.12,31.0,31.06,1674300.0,30.8155,30.9348,30.8155,30.8751,1674300.0
2015-10-02 15:00:00,31.06,31.37,31.05,31.32,3951660.0,30.8751,31.1833,30.8652,31.1336,3951660.0
2015-10-02 15:30:00,31.32,31.35,31.27,31.35,4841000.0,31.1336,31.1634,31.0839,31.1634,4841000.0
2015-10-05 09:30:00,31.6,31.66,31.35,31.62,4087520.0,31.4119,31.4716,31.1634,31.4318,4087520.0
2015-10-05 10:00:00,31.65,31.89,31.53,31.83,2625220.0,31.4616,31.7002,31.3423,31.6406,2625220.0
2015-10-05 10:30:00,31.83,31.97,31.63,31.69,2434740.0,31.6406,31.7797,31.4417,31.5014,2434740.0
2015-10-05 11:00:00,31.7,31.85,31.7,31.78,873840.0,31.5113,31.6604,31.5113,31.5909,873840.0
2015-10-05 11:30:00,31.77,31.82,31.74,31.78,854540.0,31.5809,31.6306,31.5511,31.5909,854540.0
2015-10-05 12:00:00,31.78,31.8,31.63,31.64,751380.0,31.5909,31.6107,31.4417,31.4517,751380.0
2015-10-05 12:30:00,31.63,31.75,31.62,31.7,1023880.0,31.4417,31.561,31.4318,31.5113,1023880.0
2015-10-05 13:00:00,31.7,31.93,31.66,31.91,1443820.0,31.5113,31.74,31.4716,31.7201,1443820.0
2015-10-05 13:30:00,31.92,32.01,31.9,31.99,1793400.0,31.73,31.8195,31.7101,31.7996,1793400.0
2015-10-05 14:00:00,32.0,32.1,31.88,32.08,1939960.0,31.8095,31.9089,31.6903,31.8891,1939960.0
2015-10-05 14:30:00,32.05,32.15,31.99,32.06,1392880.0,31.8592,31.9587,31.7996,31.8692,1392880.0
2015-10-05 15:00:00,32.06,32.12,31.97,32.03,1054020.0,31.8692,31.9288,31.7797,31.8394,1054020.0
2015-10-05 15:30:00,32.03,32.1,32.01,32.07,3257900.0,31.8394,31.9089,31.8195,31.8791,3257900.0
2015-10-06 09:30:00,31.92,32.4,31.91,32.3,3582300.0,31.73,32.2072,31.7201,32.1078,3582300.0
2015-10-06 10:00:00,32.29,32.46,32.29,32.33,3476940.0,32.0978,32.2668,32.0978,32.1376,3476940.0
2015-10-06 10:30:00,32.33,32.33,32.13,32.13,2724220.0,32.1376,32.1376,31.9388,31.9388,2724220.0
2015-10-06 11:00:00,32.14,32.15,31.97,32.05,1579160.0,31.9487,31.9587,31.7797,31.8592,1579160.0
2015-10-06 11:30:00,32.05,32.08,31.87,31.88,1883960.0,31.8592,31.8891,31.6803,31.6903,1883960.0
2015-10-06 12:00:00,31.88,32.01,31.83,31.88,1669020.0,31.6903,31.8195,31.6406,31.6903,1669020.0
2015-10-06 12:30:00,31.88,31.96,31.83,31.96,1794420.0,31.6903,31.7698,31.6406,31.7698,1794420.0
2015-10-06 13:00:00,31.93,32.13,31.93,32.03,1461760.0,31.74,31.9388,31.74,31.8394,1461760.0
2015-10-06 13:30:00,32.03,32.04,31.85,31.97,1294940.0,31.8394,31.8493,31.6604,31.7797,1294940.0
2015-10-06 14:00:00,31.96,32.1,31.88,32.04,1423860.0,31.7698,31.9089,31.6903,31.8493,1423860.0
2015-10-06 14:30:00,32.03,32.14,31.98,32.08,1506960.0,31.8394,31.9487,31.7897,31.8891,1506960.0
2015-10-06 15:00:00,32.07,32.12,31.96,32.08,1861060.0,31.8791,31.9288,31.7698,31.8891,1861060.0
2015-10-06 15:30:00,32.07,32.3,32.07,32.24,5064340.0,31.8791,32.1078,31.8791,32.0481,5064340.0
2015-10-07 09:30:00,32.46,32.53,32.1,32.14,5100920.0,32.2668,32.3364,31.9089,31.9487,5100920.0
2015-10-07 10:00:00,32.16,32.26,32.14,32.2,1790060.0,31.9686,32.068,31.9487,32.0084,1790060.0
2015-10-07 10:30:00,32.22,32.22,31.76,31.99,3320480.0,32.0282,32.0282,31.571,31.7996,3320480.0
2015-10-07 11:00:00,31.99,32.07,31.82,31.83,1681820.0,31.7996,31.8791,31.6306,31.6406,1681820.0
2015-10-07 11:30:00,31.83,31.89,31.77,31.86,2516220.0,31.6406,31.7002,31.5809,31.6704,2516220.0
2015-10-07 12:00:00,31.87,31.87,31.72,31.73,1849680.0,31.6803,31.6803,31.5312,31.5412,1849680.0
2015-10-07 12:30:00,31.74,31.8,31.65,31.65,1383040.0,31.5511,31.6107,31.4616,31.4616,1383040.0
2015-10-07 13:00:00,31.68,31.76,31.61,31.73,1172600.0,31.4914,31.571,31.4219,31.5412,1172600.0
2015-10-07 13:30:00,31.74,32.08,31.74,32.03,1433920.0,31.5511,31.8891,31.5511,31.8394,1433920.0
2015-10-07 14:00:00,32.03,32.12,31.89,31.94,1520780.0,31.8394,31.9288,31.7002,31.7499,1520780.0
2015-10-07 14:30:00,31.94,31.99,31.83,31.91,1393040.0,31.7499,31.7996,31.6406,31.7201,1393040.0
2015-10-07 15:00:00,31.9,32.03,31.87,31.93,1287160.0,31.7101,31.8394,31.6803,31.74,1287160.0
2015-10-07 15:30:00,31.93,32.12,31.93,32.12,3555980.0,31.74,31.9288,31.74,31.9288,3555980.0
2015-10-08 09:30:00,32.07,32.22,31.81,31.85,2673960.0,31.8791,32.0282,31.6207,31.6604,2673960.0
2015-10-08 10:00:00,31.84,31.92,31.68,31.71,2992620.0,31.6505,31.73,31.4914,31.5213,2992620.0
2015-10-08 10:30:00,31.71,31.73,31.59,31.64,3085120.0,31.5213,31.5412,31.402,31.4517,3085120.0
2015-10-08 11:00:00,31.65,31.67,31.57,31.62,2311160.0,31.4616,31.4815,31.3821,31.4318,2311160.0
2015-10-08 11:30:00,31.63,31.74,31.51,31.56,3446700.0,31.4417,31.5511,31.3225,31.3722,3446700.0
2015-10-08 12:00:00,31.56,31.59,31.33,31.36,2161880.0,31.3722,31.402,31.1435,31.1734,2161880.0
2015-10-08 12:30:00,31.36,31.54,31.28,31.37,2317020.0,31.1734,31.3523,31.0938,31.1833,2317020.0
2015-10-08 13:00:00,31.36,31.57,31.35,31.55,1727000.0,31.1734,31.3821,31.1634,31.3622,1727000.0
2015-10-08 13:30:00,31.54,31.56,31.44,31.52,943240.0,31.3523,31.3722,31.2529,31.3324,943240.0
2015-10-08 14:00:00,31.53,31.74,31.5,31.69,1703340.0,31.3423,31.5511,31.3125,31.5014,1703340.0
2015-10-08 14:30:00,31.7,31.92,31.7,31.88,1601420.0,31.5113,31.73,31.5113,31.6903,1601420.0
2015-10-08 15:00:00,31.87,32.02,31.86,31.94,2284380.0,31.6803,31.8294,31.6704,31.7499,2284380.0
2015-10-08 15:30:00,31.93,32.01,31.87,31.96,3611000.0,31.74,31.8195,31.6803,31.7698,3611000.0
2015-10-09 09:30:00,32.0,32.12,31.77,32.07,2645680.0,31.8095,31.9288,31.5809,31.8791,2645680.0
2015-10-09 10:00:00,32.09,32.14,32.03,32.06,2616820.0,31.899,31.9487,31.8394,31.8692,2616820.0
2015-10-09 10:30:00,32.06,32.27,32.06,32.25,2386460.0,31.8692,32.0779,31.8692,32.0581,2386460.0
2015-10-09 11:00:00,32.25,32.3,32.23,32.27,1546120.0,32.0581,32.1078,32.0382,32.0779,1546120.0
2015-10-09 11:30:00,32.28,32.3,32.19,32.19,1873720.0,32.0879,32.1078,31.9984,31.9984,1873720.0
2015-10-09 12:00:00,32.19,32.24,32.12,32.19,880960.0,31.9984,32.0481,31.9288,31.9984,880960.0
2015-10-09 12:30:00,32.18,32.19,32.07,32.08,976160.0,31.9885,31.9984,31.8791,31.8891,976160.0
2015-10-09 13:00:00,32.09,32.11,31.96,32.05,878000.0,31.899,31.9189,31.7698,31.8592,878000.0
2015-10-09 13:30:00,32.05,32.09,32.01,32.03,483560.0,31.8592,31.899,31.8195,31.8394,483560.0
2015-10-09 14:00:00,32.04,32.14,32.02,32.13,566980.0,31.8493,31.9487,31.8294,31.9388,566980.0
2015-10-09 14:30:00,32.11,32.21,32.07,32.16,1158000.0,31.9189,32.0183,31.8791,31.9686,1158000.0
2015-10-09 15:00:00,32.17,32.18,32.1,32.15,1422920.0,31.9785,31.9885,31.9089,31.9587,1422920.0
2015-10-09 15:30:00,32.15,32.21,32.1,32.18,3937740.0,31.9587,32.0183,31.9089,31.9885,3937740.0
2015-10-12 09:30:00,32.1,32.31,31.95,32.29,2020220.0,31.9089,32.1177,31.7598,32.0978,2020220.0
2015-10-12 10:00:00,32.3,32.38,32.14,32.17,1556960.0,32.1078,32.1873,31.9487,31.9785,1556960.0
2015-10-12 10:30:00,32.17,32.27,32.11,32.2,1349940.0,31.9785,32.0779,31.9189,32.0084,1349940.0
2015-10-12 11:00:00,32.2,32.37,32.2,32.28,1282140.0,32.0084,32.1773,32.0084,32.0879,1282140.0
2015-10-12 11:30:00,32.27,32.4,32.25,32.33,1608180.0,32.0779,32.2072,32.0581,32.1376,1608180.0
2015-10-12 12:00:00,32.34,32.43,32.33,32.38,677700.0,32.1475,32.237,32.1376,32.1873,677700.0
2015-10-12 12:30:00,32.4,32.41,32.27,32.29,1394900.0,32.2072,32.2171,32.0779,32.0978,1394900.0
2015-10-12 13:00:00,32.3,32.35,32.21,32.25,1300280.0,32.1078,32.1575,32.0183,32.0581,1300280.0
2015-10-12 13:30:00,32.26,32.31,32.25,32.3,1191920.0,32.068,32.1177,32.0581,32.1078,1191920.0
2015-10-12 14:00:00,32.31,32.33,32.26,32.27,1054780.0,32.1177,32.1376,32.068,32.0779,1054780.0
2015-10-12 14:30:00,32.27,32.27,32.2,32.22,1097880.0,32.0779,32.0779,32.0084,32.0282,1097880.0
2015-10-12 15:00:00,32.22,32.32,32.18,32.31,621180.0,32.0282,32.1276,31.9885,32.1177,621180.0
2015-10-12 15:30:00,32.3,32.34,32.27,32.34,1797560.0,32.1078,32.1475,32.0779,32.1475,1797560.0
2015-10-13 09:30:00,32.16,32.52,32.16,32.52,2714860.0,31.9686,32.3264,31.9686,32.3264,2714860.0
2015-10-13 10:00:00,32.51,32.7,32.48,32.61,3852120.0,32.3165,32.5054,32.2867,32.4159,3852120.0
2015-10-13 10:30:00,32.63,32.66,32.51,32.66,2078480.0,32.4358,32.4656,32.3165,32.4656,2078480.0
2015-10-13 11:00:00,32.67,32.71,32.6,32.63,1404900.0,32.4756,32.5153,32.406,32.4358,1404900.0
2015-10-13 11:30:00,32.61,32.74,32.61,32.71,1605060.0,32.4159,32.5451,32.4159,32.5153,1605060.0
2015-10-13 12:00:00,32.7,32.89,32.7,32.73,1518420.0,32.5054,32.6942,32.5054,32.5352,1518420.0
2015-10-13 12:30:00,32.73,32.84,32.61,32.61,1066020.0,32.5352,32.6445,32.4159,32.4159,1066020.0
2015-10-13 13:00:00,32.61,32.68,32.53,32.66,1171420.0,32.4159,32.4855,32.3364,32.4656,1171420.0
2015-10-13 13:30:00,32.65,32.65,32.54,32.61,790360.0,32.4557,32.4557,32.3463,32.4159,790360.0
2015-10-13 14:00:00,32.6,32.7,32.54,32.58,1722360.0,32.406,32.5054,32.3463,32.3861,1722360.0
2015-10-13 14:30:00,32.58,32.75,32.54,32.75,1255340.0,32.3861,32.5551,32.3463,32.5551,1255340.0
2015-10-13 15:00:00,32.74,32.75,32.59,32.65,1743980.0,32.5451,32.5551,32.396,32.4557,1743980.0
2015-10-13 15:30:00,32.63,32.68,32.54,32.6,2566040.0,32.4358,32.4855,32.3463,32.406,2566040.0
2015-10-14 09:30:00,32.66,32.97,32.56,32.88,3205500.0,32.4656,32.7738,32.3662,32.6843,3205500.0
2015-10-14 10:00:00,32.86,32.89,32.54,32.58,3524640.0,32.6644,32.6942,32.3463,32.3861,3524640.0
2015-10-14 10:30:00,32.6,32.66,32.47,32.57,1258860.0,32.406,32.4656,32.2767,32.3762,1258860.0
2015-10-14 11:00:00,32.57,32.62,32.48,32.52,662080.0,32.3762,32.4259,32.2867,32.3264,662080.0
2015-10-14 11:30:00,32.53,32.62,32.5,32.62,1127440.0,32.3364,32.4259,32.3066,32.4259,1127440.0
2015-10-14 12:00:00,32.62,32.62,32.52,32.58,887780.0,32.4259,32.4259,32.3264,32.3861,887780.0
2015-10-14 12:30:00,32.58,32.72,32.58,32.7,1452740.0,32.3861,32.5253,32.3861,32.5054,1452740.0
2015-10-14 13:00:00,32.7,32.7,32.6,32.67,305360.0,32.5054,32.5054,32.406,32.4756,305360.0
2015-10-14 13:30:00,32.67,32.71,32.63,32.67,424800.0,32.4756,32.5153,32.4358,32.4756,424800.0
2015-10-14 14:00:00,32.67,32.74,32.52,32.54,977080.0,32.4756,32.5451,32.3264,32.3463,977080.0
2015-10-14 14:30:00,32.54,32.56,32.48,32.5,787040.0,32.3463,32.3662,32.2867,32.3066,787040.0
2015-10-14 15:00:00,32.52,32.56,32.44,32.5,1321240.0,32.3264,32.3662,32.2469,32.3066,1321240.0
2015-10-14 15:30:00,32.52,32.62,32.49,32.56,2012900.0,32.3264,32.4259,32.2966,32.3662,2012900.0
2015-10-15 09:30:00,32.73,33.08,32.72,32.89,4398800.0,32.5352,32.8831,32.5253,32.6942,4398800.0
2015-10-15 10:00:00,32.88,32.92,32.79,32.88,2739740.0,32.6843,32.7241,32.5948,32.6843,2739740.0
2015-10-15 10:30:00,32.86,33.08,32.82,33.06,1968700.0,32.6644,32.8831,32.6247,32.8632,1968700.0
2015-10-15 11:00:00,33.04,33.09,32.97,33.01,2338540.0,32.8434,32.8931,32.7738,32.8135,2338540.0
2015-10-15 11:30:00,33.0,33.01,32.79,32.85,1025640.0,32.8036,32.8135,32.5948,32.6545,1025640.0
2015-10-15 12:00:00,32.86,33.0,32.84,32.96,984580.0,32.6644,32.8036,32.6445,32.7638,984580.0
2015-10-15 12:30:00,32.97,33.0,32.91,32.97,718460.0,32.7738,32.8036,32.7141,32.7738,718460.0
2015-10-15 13:00:00,32.96,33.1,32.96,33.05,1283040.0,32.7638,32.903,32.7638,32.8533,1283040.0
2015-10-15 13:30:00,33.05,33.12,33.04,33.11,746520.0,32.8533,32.9229,32.8434,32.9129,746520.0
2015-10-15 14:00:00,33.09,33.16,33.08,33.1,1082420.0,32.8931,32.9626,32.8831,32.903,1082420.0
2015-10-15 14:30:00,33.1,33.13,33.07,33.08,1314080.0,32.903,32.9328,32.8732,32.8831,1314080.0
2015-10-15 15:00:00,33.07,33.13,32.99,33.1,1481540.0,32.8732,32.9328,32.7937,32.903,1481540.0
2015-10-15 15:30:00,33.09,33.12,33.04,33.09,2995900.0,32.8931,32.9229,32.8434,32.8931,2995900.0
2015-10-16 09:30:00,33.21,33.25,32.86,32.96,4958280.0,33.0123,33.0521,32.6644,32.7638,4958280.0
2015-10-16 10:00:00,32.96,33.08,32.88,33.01,1698440.0,32.7638,32.8831,32.6843,32.8135,1698440.0
2015-10-16 10:30:00,33.01,33.1,32.98,33.03,757720.0,32.8135,32.903,32.7837,32.8334,757720.0
2015-10-16 11:00:00,33.02,33.12,33.02,33.06,1146160.0,32.8235,32.9229,32.8235,32.8632,1146160.0
2015-10-16 11:30:00,33.08,33.13,33.08,33.13,845640.0,32.8831,32.9328,32.8831,32.9328,845640.0
2015-10-16 12:00:00,33.12,33.13,32.99,33.02,609260.0,32.9229,32.9328,32.7937,32.8235,609260.0
2015-10-16 12:30:00,33.02,33.06,32.97,33.04,634360.0,32.8235,32.8632,32.7738,32.8434,634360.0
2015-10-16 13:00:00,33.04,33.07,33.02,33.04,475120.0,32.8434,32.8732,32.8235,32.8434,475120.0
2015-10-16 13:30:00,33.04,33.06,32.99,33.01,910340.0,32.8434,32.8632,32.7937,32.8135,910340.0
2015-10-16 14:00:00,33.0,33.02,32.93,33.02,991660.0,32.8036,32.8235,32.734,32.8235,991660.0
2015-10-16 14:30:00,33.02,33.06,32.93,32.97,1001480.0,32.8235,32.8632,32.734,32.7738,1001480.0
2015-10-16 15:00:00,32.96,32.98,32.93,32.94,823140.0,32.7638,32.7837,32.734,32.7439,823140.0
2015-10-16 15:30:00,32.95,33.13,32.94,33.1,3263240.0,32.7539,32.9328,32.7439,32.903,3263240.0
2015-10-19 09:30:00,33.06,33.25,32.98,33.14,2852100.0,32.8632,33.0521,32.7837,32.9428,2852100.0
2015-10-19 10:00:00,33.15,33.24,33.07,33.1,2320200.0,32.9527,33.0422,32.8732,32.903,2320200.0
2015-10-19 10:30:00,33.1,33.12,33.01,33.1,2151960.0,32.903,32.9229,32.8135,32.903,2151960.0
2015-10-19 11:00:00,33.09,33.17,33.04,33.17,2035200.0,32.8931,32.9726,32.8434,32.9726,2035200.0
2015-10-19 11:30:00,33.16,33.25,33.16,33.22,1417800.0,32.9626,33.0521,32.9626,33.0223,1417800.0
2015-10-19 12:00:00,33.22,33.23,33.1,33.16,760260.0,33.0223,33.0322,32.903,32.9626,760260.0
2015-10-19 12:30:00,33.16,33.27,33.16,33.26,1084300.0,32.9626,33.072,32.9626,33.062,1084300.0
2015-10-19 13:00:00,33.26,33.27,33.18,33.19,615080.0,33.062,33.072,32.9825,32.9925,615080.0
2015-10-19 13:30:00,33.19,33.22,33.13,33.22,1139020.0,32.9925,33.0223,32.9328,33.0223,1139020.0
2015-10-19 14:00:00,33.22,33.24,33.17,33.18,796800.0,33.0223,33.0422,32.9726,32.9825,796800.0
2015-10-19 14:30:00,33.17,33.3,33.17,33.29,741540.0,32.9726,33.1018,32.9726,33.0919,741540.0
2015-10-19 15:00:00,33.29,33.31,33.25,33.31,1124240.0,33.0919,33.1117,33.0521,33.1117,1124240.0
2015-10-19 15:30:00,33.31,33.34,33.16,33.31,2877740.0,33.1117,33.1416,32.9626,33.1117,2877740.0
2015-10-20 09:30:00,33.2,33.24,32.6,32.68,6780560.0,33.0024,33.0422,32.406,32.4855,6780560.0
2015-10-20 10:00:00,32.69,32.9,32.66,32.66,3135200.0,32.4954,32.7042,32.4656,32.4656,3135200.0
2015-10-20 10:30:00,32.67,32.74,32.63,32.69,3139580.0,32.4756,32.5451,32.4358,32.4954,3139580.0
2015-10-20 11:00:00,32.7,32.73,32.56,32.64,3097400.0,32.5054,32.5352,32.3662,32.4457,3097400.0
2015-10-20 11:30:00,32.64,32.65,32.42,32.47,1876820.0,32.4457,32.4557,32.227,32.2767,1876820.0
2015-10-20 12:00:00,32.47,32.53,32.35,32.43,2440960.0,32.2767,32.3364,32.1575,32.237,2440960.0
2015-10-20 12:30:00,32.42,32.55,32.33,32.54,1423360.0,32.227,32.3563,32.1376,32.3463,1423360.0
2015-10-20 13:00:00,32.53,32.56,32.33,32.34,1295600.0,32.3364,32.3662,32.1376,32.1475,1295600.0
2015-10-20 13:30:00,32.33,32.38,32.21,32.34,2600900.0,32.1376,32.1873,32.0183,32.1475,2600900.0
2015-10-20 14:00:00,32.34,32.43,32.24,32.41,1245240.0,32.1475,32.237,32.0481,32.2171,1245240.0
2015-10-20 14:30:00,32.41,32.48,32.34,32.48,2278420.0,32.2171,32.2867,32.1475,32.2867,2278420.0
2015-10-20 15:00:00,32.48,32.5,32.36,32.45,1829420.0,32.2867,32.3066,32.1674,32.2569,1829420.0
2015-10-20 15:30:00,32.45,32.52,32.4,32.52,3756140.0,32.2569,32.3264,32.2072,32.3264,3756140.0
2015-10-21 09:30:00,32.71,32.79,32.32,32.63,2870520.0,32.5153,32.5948,32.1276,32.4358,2870520.0
2015-10-21 10:00:00,32.63,32.65,32.4,32.65,2690840.0,32.4358,32.4557,32.2072,32.4557,2690840.0
2015-10-21 10:30:00,32.64,32.76,32.53,32.64,2921040.0,32.4457,32.565,32.3364,32.4457,2921040.0
2015-10-21 11:00:00,32.66,32.67,32.47,32.57,1821000.0,32.4656,32.4756,32.2767,32.3762,1821000.0
2015-10-21 11:30:00,32.58,32.72,32.55,32.57,1087040.0,32.3861,32.5253,32.3563,32.3762,1087040.0
2015-10-21 12:00:00,32.57,32.6,32.53,32.56,767900.0,32.3762,32.406,32.3364,32.3662,767900.0
2015-10-21 12:30:00,32.55,32.57,32.39,32.39,1080900.0,32.3563,32.3762,32.1972,32.1972,1080900.0
2015-10-21 13:00:00,32.39,32.41,32.21,32.27,2417640.0,32.1972,32.2171,32.0183,32.0779,2417640.0
2015-10-21 13:30:00,32.27,32.3,32.19,32.25,1911780.0,32.0779,32.1078,31.9984,32.0581,1911780.0
2015-10-21 14:00:00,32.23,32.3,32.17,32.26,831360.0,32.0382,32.1078,31.9785,32.068,831360.0
2015-10-21 14:30:00,32.26,32.41,32.18,32.32,1255580.0,32.068,32.2171,31.9885,32.1276,1255580.0
2015-10-21 15:00:00,32.32,32.39,32.24,32.29,913240.0,32.1276,32.1972,32.0481,32.0978,913240.0
2015-10-21 15:30:00,32.28,32.29,32.09,32.13,3510000.0,32.0879,32.0978,31.899,31.9388,3510000.0
2015-10-22 09:30:00,32.34,32.89,32.34,32.75,6493920.0,32.1475,32.6942,32.1475,32.5551,6493920.0
2015-10-22 10:00:00,32.75,32.77,32.35,32.38,3586420.0,32.5551,32.575,32.1575,32.1873,3586420.0
2015-10-22 10:30:00,32.4,32.63,32.36,32.59,2699000.0,32.2072,32.4358,32.1674,32.396,2699000.0
2015-10-22 11:00:00,32.6,32.73,32.54,32.61,2398500.0,32.406,32.5352,32.3463,32.4159,2398500.0
2015-10-22 11:30:00,32.6,32.61,32.51,32.52,2184840.0,32.406,32.4159,32.3165,32.3264,2184840.0
2015-10-22 12:00:00,32.53,32.62,32.46,32.6,2006700.0,32.3364,32.4259,32.2668,32.406,2006700.0
2015-10-22 12:30:00,32.59,32.65,32.55,32.62,1290860.0,32.396,32.4557,32.3563,32.4259,1290860.0
2015-10-22 13:00:00,32.59,32.62,32.56,32.59,1250240.0,32.396,32.4259,32.3662,32.396,1250240.0
2015-10-22 13:30:00,32.58,32.61,32.52,32.55,2655240.0,32.3861,32.4159,32.3264,32.3563,2655240.0
2015-10-22 14:00:00,32.55,32.57,32.28,32.28,2730840.0,32.3563,32.3762,32.0879,32.0879,2730840.0
2015-10-22 14:30:00,32.29,32.37,32.22,32.34,3555760.0,32.0978,32.1773,32.0282,32.1475,3555760.0
2015-10-22 15:00:00,32.35,32.39,32.22,32.29,2644960.0,32.1575,32.1972,32.0282,32.0978,2644960.0
2015-10-22 15:30:00,32.29,32.62,32.2,32.57,6621320.0,32.0978,32.4259,32.0084,32.3762,6621320.0
2015-10-23 09:30:00,36.38,36.5,35.45,35.9,30804180.0,36.1635,36.2828,35.239,35.6863,30804180.0
2015-10-23 10:00:00,35.9,35.98,35.25,35.25,9687080.0,35.6863,35.7659,35.0402,35.0402,9687080.0
2015-10-23 10:30:00,35.27,35.54,35.17,35.37,7545940.0,35.0601,35.3285,34.9607,35.1595,7545940.0
2015-10-23 11:00:00,35.37,35.73,35.27,35.67,5797080.0,35.1595,35.5173,35.0601,35.4577,5797080.0
2015-10-23 11:30:00,35.71,35.72,35.35,35.41,4144040.0,35.4975,35.5074,35.1396,35.1992,4144040.0
2015-10-23 12:00:00,35.43,35.62,35.36,35.59,2470760.0,35.2191,35.408,35.1495,35.3782,2470760.0
2015-10-23 12:30:00,35.59,35.65,35.56,35.59,2592140.0,35.3782,35.4378,35.3484,35.3782,2592140.0
2015-10-23 13:00:00,35.59,35.59,35.42,35.55,1746160.0,35.3782,35.3782,35.2092,35.3384,1746160.0
2015-10-23 13:30:00,35.56,35.7,35.52,35.7,2977220.0,35.3484,35.4875,35.3086,35.4875,2977220.0
2015-10-23 14:00:00,35.68,35.85,35.65,35.78,4862960.0,35.4676,35.6366,35.4378,35.567,4862960.0
2015-10-23 14:30:00,35.78,35.88,35.67,35.67,4407960.0,35.567,35.6665,35.4577,35.4577,4407960.0
2015-10-23 15:00:00,35.68,35.75,35.38,35.44,4405540.0,35.4676,35.5372,35.1694,35.2291,4405540.0
2015-10-23 15:30:00,35.44,35.48,35.08,35.19,9826380.0,35.2291,35.2688,34.8712,34.9806,9826380.0
2015-10-26 09:30:00,35.07,35.65,35.06,35.61,8788720.0,34.8613,35.4378,34.8513,35.3981,8788720.0
2015-10-26 10:00:00,35.61,35.62,35.26,35.55,3952780.0,35.3981,35.408,35.0501,35.3384,3952780.0
2015-10-26 10:30:00,35.57,35.88,35.46,35.81,3527880.0,35.3583,35.6665,35.249,35.5969,3527880.0
2015-10-26 11:00:00,35.77,35.77,35.61,35.62,1868000.0,35.5571,35.5571,35.3981,35.408,1868000.0
2015-10-26 11:30:00,35.64,35.79,35.63,35.7,1757820.0,35.4279,35.577,35.4179,35.4875,1757820.0
2015-10-26 12:00:00,35.7,35.71,35.65,35.67,854480.0,35.4875,35.4975,35.4378,35.4577,854480.0
2015-10-26 12:30:00,35.68,35.87,35.64,35.85,2303200.0,35.4676,35.6565,35.4279,35.6366,2303200.0
2015-10-26 13:00:00,35.85,35.96,35.8,35.93,1778300.0,35.6366,35.746,35.5869,35.7162,1778300.0
2015-10-26 13:30:00,35.94,35.95,35.78,35.82,1401660.0,35.7261,35.736,35.567,35.6068,1401660.0
2015-10-26 14:00:00,35.79,35.9,35.79,35.84,854460.0,35.577,35.6863,35.577,35.6267,854460.0
2015-10-26 14:30:00,35.85,35.85,35.76,35.79,2374940.0,35.6366,35.6366,35.5472,35.577,2374940.0
2015-10-26 15:00:00,35.81,35.82,35.62,35.63,3241720.0,35.5969,35.6068,35.408,35.4179,3241720.0
2015-10-26 15:30:00,35.63,35.67,35.58,35.64,3031780.0,35.4179,35.4577,35.3682,35.4279,3031780.0
2015-10-27 09:30:00,35.37,35.55,35.32,35.44,4113360.0,35.1595,35.3384,35.1098,35.2291,4113360.0
2015-10-27 10:00:00,35.43,35.5,35.23,35.32,2843640.0,35.2191,35.2887,35.0203,35.1098,2843640.0
2015-10-27 10:30:00,35.32,35.5,35.27,35.49,2198460.0,35.1098,35.2887,35.0601,35.2788,2198460.0
2015-10-27 11:00:00,35.48,35.68,35.43,35.58,2259180.0,35.2688,35.4676,35.2191,35.3682,2259180.0
2015-10-27 11:30:00,35.56,35.59,35.46,35.51,1512080.0,35.3484,35.3782,35.249,35.2987,1512080.0
2015-10-27 12:00:00,35.51,35.53,35.37,35.39,863060.0,35.2987,35.3185,35.1595,35.1794,863060.0
2015-10-27 12:30:00,35.38,35.44,35.31,35.35,1049380.0,35.1694,35.2291,35.0998,35.1396,1049380.0
2015-10-27 13:00:00,35.34,35.4,35.3,35.35,1276820.0,35.1297,35.1893,35.0899,35.1396,1276820.0
2015-10-27 13:30:00,35.35,35.38,35.27,35.32,1454920.0,35.1396,35.1694,35.0601,35.1098,1454920.0
2015-10-27 14:00:00,35.33,35.4,35.3,35.38,1019480.0,35.1197,35.1893,35.0899,35.1694,1019480.0
2015-10-27 14:30:00,35.38,35.41,35.33,35.38,1583620.0,35.1694,35.1992,35.1197,35.1694,1583620.0
2015-10-27 15:00:00,35.38,35.57,35.34,35.51,2668980.0,35.1694,35.3583,35.1297,35.2987,2668980.0
2015-10-27 15:30:00,35.52,35.55,35.38,35.42,3347320.0,35.3086,35.3384,35.1694,35.2092,3347320.0
2015-10-28 09:30:00,35.37,35.57,35.3,35.54,2963640.0,35.1595,35.3583,35.0899,35.3285,2963640.0
2015-10-28 10:00:00,35.54,35.55,35.3,35.4,2273660.0,35.3285,35.3384,35.0899,35.1893,2273660.0
2015-10-28 10:30:00,35.39,35.52,35.37,35.51,1874640.0,35.1794,35.3086,35.1595,35.2987,1874640.0
2015-10-28 11:00:00,35.5,35.62,35.49,35.58,1447700.0,35.2887,35.408,35.2788,35.3682,1447700.0
2015-10-28 11:30:00,35.6,35.64,35.52,35.58,1379800.0,35.3881,35.4279,35.3086,35.3682,1379800.0
2015-10-28 12:00:00,35.59,35.64,35.53,35.58,1155360.0,35.3782,35.4279,35.3185,35.3682,1155360.0
2015-10-28 12:30:00,35.59,35.6,35.5,35.54,1095160.0,35.3782,35.3881,35.2887,35.3285,1095160.0
2015-10-28 13:00:00,35.54,35.54,35.38,35.42,1308340.0,35.3285,35.3285,35.1694,35.2092,1308340.0
2015-10-28 13:30:00,35.41,35.6,35.41,35.53,949700.0,35.1992,35.3881,35.1992,35.3185,949700.0
2015-10-28 14:00:00,35.55,35.56,35.15,35.35,3722820.0,35.3384,35.3484,34.9408,35.1396,3722820.0
2015-10-28 14:30:00,35.33,35.41,35.2,35.38,1363300.0,35.1197,35.1992,34.9905,35.1694,1363300.0
2015-10-28 15:00:00,35.38,35.52,35.36,35.45,1794860.0,35.1694,35.3086,35.1495,35.239,1794860.0
2015-10-28 15:30:00,35.46,35.65,35.44,35.65,4142900.0,35.249,35.4378,35.2291,35.4378,4142900.0
2015-10-29 09:30:00,35.56,35.89,35.5,35.71,2883260.0,35.3484,35.6764,35.2887,35.4975,2883260.0
2015-10-29 10:00:00,35.71,35.85,35.63,35.74,1903200.0,35.4975,35.6366,35.4179,35.5273,1903200.0
2015-10-29 10:30:00,35.71,35.75,35.6,35.6,1139640.0,35.4975,35.5372,35.3881,35.3881,1139640.0
2015-10-29 11:00:00,35.62,35.75,35.58,35.73,1106300.0,35.408,35.5372,35.3682,35.5173,1106300.0
2015-10-29 11:30:00,35.71,35.76,35.64,35.66,1293100.0,35.4975,35.5472,35.4279,35.4478,1293100.0
2015-10-29 12:00:00,35.64,35.72,35.6,35.72,1360200.0,35.4279,35.5074,35.3881,35.5074,1360200.0
2015-10-29 12:30:00,35.72,35.85,35.69,35.84,2056140.0,35.5074,35.6366,35.4776,35.6267,2056140.0
2015-10-29 13:00:00,35.83,35.85,35.77,35.82,1445380.0,35.6167,35.6366,35.5571,35.6068,1445380.0
2015-10-29 13:30:00,35.8,35.83,35.72,35.82,573780.0,35.5869,35.6167,35.5074,35.6068,573780.0
2015-10-29 14:00:00,35.79,35.88,35.78,35.86,1347900.0,35.577,35.6665,35.567,35.6466,1347900.0
2015-10-29 14:30:00,35.86,35.91,35.82,35.9,1056640.0,35.6466,35.6963,35.6068,35.6863,1056640.0
2015-10-29 15:00:00,35.89,35.9,35.83,35.86,1184640.0,35.6764,35.6863,35.6167,35.6466,1184640.0
2015-10-29 15:30:00,35.88,35.91,35.79,35.85,2478820.0,35.6665,35.6963,35.577,35.6366,2478820.0
2015-10-30 09:30:00,35.79,35.84,35.65,35.77,3617360.0,35.577,35.6267,35.4378,35.5571,3617360.0
2015-10-30 10:00:00,35.78,35.83,35.71,35.83,1939640.0,35.567,35.6167,35.4975,35.6167,1939640.0
2015-10-30 10:30:00,35.8,35.9,35.76,35.78,1666780.0,35.5869,35.6863,35.5472,35.567,1666780.0
2015-10-30 11:00:00,35.78,35.79,35.65,35.69,1600260.0,35.567,35.577,35.4378,35.4776,1600260.0
2015-10-30 11:30:00,35.69,35.73,35.65,35.68,1001820.0,35.4776,35.5173,35.4378,35.4676,1001820.0
2015-10-30 12:00:00,35.68,35.72,35.6,35.66,1358560.0,35.4676,35.5074,35.3881,35.4478,1358560.0
2015-10-30 12:30:00,35.67,35.68,35.59,35.65,1702880.0,35.4577,35.4676,35.3782,35.4378,1702880.0
2015-10-30 13:00:00,35.66,35.73,35.64,35.68,928540.0,35.4478,35.5173,35.4279,35.4676,928540.0
2015-10-30 13:30:00,35.68,35.7,35.62,35.65,1151280.0,35.4676,35.4875,35.408,35.4378,1151280.0
2015-10-30 14:00:00,35.65,35.65,35.55,35.57,1006840.0,35.4378,35.4378,35.3384,35.3583,1006840.0
2015-10-30 14:30:00,35.57,35.62,35.51,35.53,1197300.0,35.3583,35.408,35.2987,35.3185,1197300.0
2015-10-30 15:00:00,35.51,35.65,35.5,35.59,1545980.0,35.2987,35.4378,35.2887,35.3782,1545980.0
2015-10-30 15:30:00,35.59,35.67,35.54,35.54,3088780.0,35.3782,35.4577,35.3285,35.3285,3088780.0
2015-11-02 09:30:00,35.56,35.6,35.29,35.5,4389240.0,35.3484,35.3881,35.08,35.2887,4389240.0
2015-11-02 10:00:00,35.48,35.67,35.46,35.66,2388320.0,35.2688,35.4577,35.249,35.4478,2388320.0
2015-11-02 10:30:00,35.66,35.68,35.54,35.6,1957420.0,35.4478,35.4676,35.3285,35.3881,1957420.0
2015-11-02 11:00:00,35.61,35.69,35.59,35.65,1371480.0,35.3981,35.4776,35.3782,35.4378,1371480.0
2015-11-02 11:30:00,35.66,35.77,35.62,35.76,967300.0,35.4478,35.5571,35.408,35.5472,967300.0
2015-11-02 12:00:00,35.77,35.82,35.72,35.8,2128340.0,35.5571,35.6068,35.5074,35.5869,2128340.0
2015-11-02 12:30:00,35.81,35.87,35.79,35.87,1524680.0,35.5969,35.6565,35.577,35.6565,1524680.0
2015-11-02 13:00:00,35.87,35.9,35.83,35.87,1001620.0,35.6565,35.6863,35.6167,35.6565,1001620.0
2015-11-02 13:30:00,35.87,35.87,35.83,35.86,634040.0,35.6565,35.6565,35.6167,35.6466,634040.0
2015-11-02 14:00:00,35.87,35.94,35.87,35.94,1348780.0,35.6565,35.7261,35.6565,35.7261,1348780.0
2015-11-02 14:30:00,35.94,36.0,35.9,35.99,1202560.0,35.7261,35.7857,35.6863,35.7758,1202560.0
2015-11-02 15:00:00,35.98,36.04,35.93,36.04,2081880.0,35.7659,35.8255,35.7162,35.8255,2081880.0
2015-11-02 15:30:00,36.03,36.08,36.01,36.05,2842500.0,35.8156,35.8653,35.7957,35.8354,2842500.0
2015-11-03 09:30:00,35.94,35.99,35.79,35.9,2862840.0,35.7261,35.7758,35.577,35.6863,2862840.0
2015-11-03 10:00:00,35.89,35.92,35.84,35.87,1415720.0,35.6764,35.7062,35.6267,35.6565,1415720.0
2015-11-03 10:30:00,35.87,35.89,35.76,35.8,1201440.0,35.6565,35.6764,35.5472,35.5869,1201440.0
2015-11-03 11:00:00,35.8,35.82,35.74,35.81,892720.0,35.5869,35.6068,35.5273,35.5969,892720.0
2015-11-03 11:30:00,35.82,35.89,35.8,35.87,815260.0,35.6068,35.6764,35.5869,35.6565,815260.0
2015-11-03 12:00:00,35.88,35.89,35.83,35.84,574400.0,35.6665,35.6764,35.6167,35.6267,574400.0
2015-11-03 12:30:00,35.84,35.95,35.81,35.92,959720.0,35.6267,35.736,35.5969,35.7062,959720.0
2015-11-03 13:00:00,35.92,36.04,35.92,36.03,1107180.0,35.7062,35.8255,35.7062,35.8156,1107180.0
2015-11-03 13:30:00,36.02,36.07,35.99,36.01,1128060.0,35.8056,35.8553,35.7758,35.7957,1128060.0
2015-11-03 14:00:00,36.02,36.12,35.99,36.11,1095620.0,35.8056,35.905,35.7758,35.8951,1095620.0
2015-11-03 14:30:00,36.12,36.23,36.11,36.21,1839020.0,35.905,36.0144,35.8951,35.9945,1839020.0
2015-11-03 15:00:00,36.21,36.22,36.11,36.12,1492700.0,35.9945,36.0044,35.8951,35.905,1492700.0
2015-11-03 15:30:00,36.11,36.14,36.04,36.11,2589020.0,35.8951,35.9249,35.8255,35.8951,2589020.0
2015-11-04 09:30:00,36.1,36.46,36.1,36.32,3200420.0,35.8851,36.243,35.8851,36.1038,3200420.0
2015-11-04 10:00:00,36.33,36.34,36.17,36.31,1382040.0,36.1138,36.1237,35.9547,36.0939,1382040.0
2015-11-04 10:30:00,36.32,36.4,36.19,36.33,2112480.0,36.1038,36.1834,35.9746,36.1138,2112480.0
2015-11-04 11:00:00,36.33,36.41,36.29,36.38,1041040.0,36.1138,36.1933,36.074,36.1635,1041040.0
2015-11-04 11:30:00,36.35,36.43,36.31,36.4,920080.0,36.1337,36.2132,36.0939,36.1834,920080.0
2015-11-04 12:00:00,36.39,36.52,36.37,36.48,1155500.0,36.1734,36.3026,36.1535,36.2629,1155500.0
2015-11-04 12:30:00,36.5,36.65,36.48,36.64,1519460.0,36.2828,36.4319,36.2629,36.4219,1519460.0
2015-11-04 13:00:00,36.65,36.66,36.46,36.5,2278840.0,36.4319,36.4418,36.243,36.2828,2278840.0
2015-11-04 13:30:00,36.5,36.58,36.4,36.41,1013380.0,36.2828,36.3623,36.1834,36.1933,1013380.0
2015-11-04 14:00:00,36.41,36.56,36.39,36.45,981800.0,36.1933,36.3424,36.1734,36.2331,981800.0
2015-11-04 14:30:00,36.45,36.48,36.31,36.34,1221180.0,36.2331,36.2629,36.0939,36.1237,1221180.0
2015-11-04 15:00:00,36.35,36.38,36.31,36.34,1122000.0,36.1337,36.1635,36.0939,36.1237,1122000.0
2015-11-04 15:30:00,36.36,36.42,36.27,36.41,2031140.0,36.1436,36.2032,36.0541,36.1933,2031140.0
2015-11-05 09:30:00,36.47,36.97,36.47,36.94,5079760.0,36.2529,36.75,36.2529,36.7201,5079760.0
2015-11-05 10:00:00,36.94,36.96,36.64,36.69,3136880.0,36.7201,36.74,36.4219,36.4716,3136880.0
2015-11-05 10:30:00,36.67,36.78,36.62,36.72,3163040.0,36.4517,36.5611,36.402,36.5015,3163040.0
2015-11-05 11:00:00,36.71,36.77,36.6,36.7,1746360.0,36.4915,36.5512,36.3822,36.4816,1746360.0
2015-11-05 11:30:00,36.71,36.8,36.65,36.78,1242760.0,36.4915,36.581,36.4319,36.5611,1242760.0
2015-11-05 12:00:00,36.81,36.84,36.67,36.76,1165940.0,36.5909,36.6207,36.4517,36.5412,1165940.0
2015-11-05 12:30:00,36.78,36.78,36.59,36.68,1445260.0,36.5611,36.5611,36.3722,36.4617,1445260.0
2015-11-05 13:00:00,36.68,36.73,36.6,36.64,783600.0,36.4617,36.5114,36.3822,36.4219,783600.0
2015-11-05 13:30:00,36.66,36.72,36.58,36.59,1547640.0,36.4418,36.5015,36.3623,36.3722,1547640.0
2015-11-05 14:00:00,36.61,36.63,36.52,36.55,1431480.0,36.3921,36.412,36.3026,36.3325,1431480.0
2015-11-05 14:30:00,36.54,36.6,36.51,36.56,685860.0,36.3225,36.3822,36.2927,36.3424,685860.0
2015-11-05 15:00:00,36.56,36.75,36.55,36.71,2058580.0,36.3424,36.5313,36.3325,36.4915,2058580.0
2015-11-05 15:30:00,36.7,36.7,36.55,36.56,2251280.0,36.4816,36.4816,36.3325,36.3424,2251280.0
2015-11-06 09:30:00,36.58,36.77,36.41,36.47,4191300.0,36.3623,36.5512,36.1933,36.2529,4191300.0
2015-11-06 10:00:00,36.46,36.63,36.35,36.62,2549080.0,36.243,36.412,36.1337,36.402,2549080.0
2015-11-06 10:30:00,36.61,36.76,36.56,36.59,1595280.0,36.3921,36.5412,36.3424,36.3722,1595280.0
2015-11-06 11:00:00,36.6,36.61,36.49,36.52,1291900.0,36.3822,36.3921,36.2728,36.3026,1291900.0
2015-11-06 11:30:00,36.52,36.56,36.5,36.51,1216060.0,36.3026,36.3424,36.2828,36.2927,1216060.0
2015-11-06 12:00:00,36.51,36.54,36.43,36.45,711600.0,36.2927,36.3225,36.2132,36.2331,711600.0
2015-11-06 12:30:00,36.46,36.5,36.44,36.45,753300.0,36.243,36.2828,36.2231,36.2331,753300.0
2015-11-06 13:00:00,36.46,36.63,36.45,36.61,763720.0,36.243,36.412,36.2331,36.3921,763720.0
2015-11-06 13:30:00,36.6,36.67,36.54,36.62,1061620.0,36.3822,36.4517,36.3225,36.402,1061620.0
2015-11-06 14:00:00,36.63,36.69,36.55,36.6,1357480.0,36.412,36.4716,36.3325,36.3822,1357480.0
2015-11-06 14:30:00,36.6,36.63,36.51,36.55,717160.0,36.3822,36.412,36.2927,36.3325,717160.0
2015-11-06 15:00:00,36.59,36.65,36.58,36.61,742160.0,36.3722,36.4319,36.3623,36.3921,742160.0
2015-11-06 15:30:00,36.62,36.69,36.61,36.69,2125040.0,36.402,36.4716,36.3921,36.4716,2125040.0
2015-11-09 09:30:00,36.51,36.74,36.41,36.68,2249300.0,36.2927,36.5213,36.1933,36.4617,2249300.0
2015-11-09 10:00:00,36.68,36.7,36.46,36.51,1875440.0,36.4617,36.4816,36.243,36.2927,1875440.0
2015-11-09 10:30:00,36.5,36.53,36.41,36.41,1504300.0,36.2828,36.3126,36.1933,36.1933,1504300.0
2015-11-09 11:00:00,36.4,36.41,35.97,36.02,3960920.0,36.1834,36.1933,35.7559,35.8056,3960920.0
2015-11-09 11:30:00,36.03,36.18,36.01,36.09,1725260.0,35.8156,35.9647,35.7957,35.8752,1725260.0
2015-11-09 12:00:00,36.08,36.24,36.04,36.23,890160.0,35.8653,36.0243,35.8255,36.0144,890160.0
2015-11-09 12:30:00,36.23,36.23,36.14,36.17,603280.0,36.0144,36.0144,35.9249,35.9547,603280.0
2015-11-09 13:00:00,36.17,36.23,36.13,36.21,1086460.0,35.9547,36.0144,35.915,35.9945,1086460.0
2015-11-09 13:30:00,36.21,36.3,36.17,36.2,756980.0,35.9945,36.084,35.9547,35.9845,756980.0
2015-11-09 14:00:00,36.18,36.26,36.16,36.22,1071720.0,35.9647,36.0442,35.9448,36.0044,1071720.0
2015-11-09 14:30:00,36.25,36.27,36.08,36.2,1794600.0,36.0342,36.0541,35.8653,35.9845,1794600.0
2015-11-09 15:00:00,36.2,36.22,36.12,36.19,1378460.0,35.9845,36.0044,35.905,35.9746,1378460.0
2015-11-09 15:30:00,36.2,36.36,36.18,36.23,6330960.0,35.9845,36.1436,35.9647,36.0144,6330960.0
2015-11-10 09:30:00,36.22,36.4,35.93,36.13,2567600.0,36.0044,36.1834,35.7162,35.915,2567600.0
2015-11-10 10:00:00,36.12,36.15,35.95,36.04,1922340.0,35.905,35.9348,35.736,35.8255,1922340.0
2015-11-10 10:30:00,36.03,36.15,35.99,36.13,2476720.0,35.8156,35.9348,35.7758,35.915,2476720.0
2015-11-10 11:00:00,36.15,36.24,36.08,36.17,1413620.0,35.9348,36.0243,35.8653,35.9547,1413620.0
2015-11-10 11:30:00,36.17,36.32,36.1,36.24,1543000.0,35.9547,36.1038,35.8851,36.0243,1543000.0
2015-11-10 12:00:00,36.25,36.3,36.17,36.27,1244120.0,36.0342,36.084,35.9547,36.0541,1244120.0
2015-11-10 12:30:00,36.27,36.27,36.14,36.2,461060.0,36.0541,36.0541,35.9249,35.9845,461060.0
2015-11-10 13:00:00,36.22,36.25,36.15,36.18,1259700.0,36.0044,36.0342,35.9348,35.9647,1259700.0
2015-11-10 13:30:00,36.19,36.26,36.15,36.26,1327500.0,35.9746,36.0442,35.9348,36.0442,1327500.0
2015-11-10 14:00:00,36.23,36.31,36.23,36.3,552460.0,36.0144,36.0939,36.0144,36.084,552460.0
2015-11-10 14:30:00,36.31,36.53,36.3,36.47,2455820.0,36.0939,36.3126,36.084,36.2529,2455820.0
2015-11-10 15:00:00,36.44,36.47,36.38,36.4,1164320.0,36.2231,36.2529,36.1635,36.1834,1164320.0
2015-11-10 15:30:00,36.4,36.5,36.36,36.42,3350120.0,36.1834,36.2828,36.1436,36.2032,3350120.0
2015-11-11 09:30:00,36.62,36.88,36.51,36.84,3406820.0,36.402,36.6605,36.2927,36.6207,3406820.0
2015-11-11 10:00:00,36.85,36.87,36.71,36.79,1541520.0,36.6307,36.6506,36.4915,36.571,1541520.0
2015-11-11 10:30:00,36.81,36.84,36.71,36.81,795380.0,36.5909,36.6207,36.4915,36.5909,795380.0
2015-11-11 11:00:00,36.81,36.89,36.76,36.89,856480.0,36.5909,36.6704,36.5412,36.6704,856480.0
2015-11-11 11:30:00,36.9,36.93,36.85,36.87,939860.0,36.6804,36.7102,36.6307,36.6506,939860.0
2015-11-11 12:00:00,36.87,36.98,36.86,36.96,1055980.0,36.6506,36.7599,36.6406,36.74,1055980.0
2015-11-11 12:30:00,36.96,37.05,36.96,37.05,1438660.0,36.74,36.8295,36.74,36.8295,1438660.0
2015-11-11 13:00:00,37.04,37.05,36.9,36.91,1307800.0,36.8195,36.8295,36.6804,36.6903,1307800.0
2015-11-11 13:30:00,36.91,36.93,36.85,36.86,1096640.0,36.6903,36.7102,36.6307,36.6406,1096640.0
2015-11-11 14:00:00,36.87,36.97,36.86,36.96,793960.0,36.6506,36.75,36.6406,36.74,793960.0
2015-11-11 14:30:00,36.97,36.99,36.82,36.82,844020.0,36.75,36.7698,36.6009,36.6009,844020.0
2015-11-11 15:00:00,36.8,36.82,36.73,36.82,946520.0,36.581,36.6009,36.5114,36.6009,946520.0
2015-11-11 15:30:00,36.82,36.85,36.76,36.77,2212400.0,36.6009,36.6307,36.5412,36.5512,2212400.0
2015-11-12 09:30:00,36.55,36.74,36.43,36.73,3045900.0,36.3325,36.5213,36.2132,36.5114,3045900.0
2015-11-12 10:00:00,36.73,36.88,36.61,36.71,1751720.0,36.5114,36.6605,36.3921,36.4915,1751720.0
2015-11-12 10:30:00,36.72,36.83,36.64,36.82,1210300.0,36.5015,36.6108,36.4219,36.6009,1210300.0
2015-11-12 11:00:00,36.82,36.85,36.71,36.73,935200.0,36.6009,36.6307,36.4915,36.5114,935200.0
2015-11-12 11:30:00,36.71,36.75,36.63,36.73,1132060.0,36.4915,36.5313,36.412,36.5114,1132060.0
2015-11-12 12:00:00,36.73,36.75,36.65,36.73,1992840.0,36.5114,36.5313,36.4319,36.5114,1992840.0
2015-11-12 12:30:00,36.73,36.82,36.7,36.8,1064080.0,36.5114,36.6009,36.4816,36.581,1064080.0
2015-11-12 13:00:00,36.81,36.89,36.75,36.87,1376980.0,36.5909,36.6704,36.5313,36.6506,1376980.0
2015-11-12 13:30:00,36.87,36.87,36.79,36.84,813400.0,36.6506,36.6506,36.571,36.6207,813400.0
2015-11-12 14:00:00,36.84,36.87,36.77,36.81,1050560.0,36.6207,36.6506,36.5512,36.5909,1050560.0
2015-11-12 14:30:00,36.82,36.84,36.68,36.7,1947140.0,36.6009,36.6207,36.4617,36.4816,1947140.0
2015-11-12 15:00:00,36.7,36.81,36.69,36.77,1775020.0,36.4816,36.5909,36.4716,36.5512,1775020.0
2015-11-12 15:30:00,36.77,36.78,36.53,36.56,3322740.0,36.5512,36.5611,36.3126,36.3424,3322740.0
2015-11-13 09:30:00,36.46,36.56,36.36,36.49,3392840.0,36.243,36.3424,36.1436,36.2728,3392840.0
2015-11-13 10:00:00,36.51,36.51,36.16,36.24,3342500.0,36.2927,36.2927,35.9448,36.0243,3342500.0
2015-11-13 10:30:00,36.24,36.26,35.94,36.2,3218460.0,36.0243,36.0442,35.7261,35.9845,3218460.0
2015-11-13 11:00:00,36.2,36.27,36.1,36.23,803820.0,35.9845,36.0541,35.8851,36.0144,803820.0
2015-11-13 11:30:00,36.24,36.31,36.18,36.3,708460.0,36.0243,36.0939,35.9647,36.084,708460.0
2015-11-13 12:00:00,36.31,36.38,36.25,36.32,1280220.0,36.0939,36.1635,36.0342,36.1038,1280220.0
2015-11-13 12:30:00,36.31,36.33,36.2,36.23,1184000.0,36.0939,36.1138,35.9845,36.0144,1184000.0
2015-11-13 13:00:00,36.23,36.26,36.12,36.15,914440.0,36.0144,36.0442,35.905,35.9348,914440.0
2015-11-13 13:30:00,36.18,36.19,36.08,36.11,1895340.0,35.9647,35.9746,35.8653,35.8951,1895340.0
2015-11-13 14:00:00,36.1,36.14,36.02,36.07,1341380.0,35.8851,35.9249,35.8056,35.8553,1341380.0
2015-11-13 14:30:00,36.07,36.08,35.98,36.0,1269500.0,35.8553,35.8653,35.7659,35.7857,1269500.0
2015-11-13 15:00:00,36.02,36.07,35.91,35.92,1682540.0,35.8056,35.8553,35.6963,35.7062,1682540.0
2015-11-13 15:30:00,35.95,36.01,35.84,35.85,5165500.0,35.736,35.7957,35.6267,35.6366,5165500.0
2015-11-16 09:30:00,35.78,36.13,35.57,36.05,3307780.0,35.567,35.915,35.3583,35.8354,3307780.0
2015-11-16 10:00:00,36.06,36.15,35.88,35.91,3333840.0,35.8454,35.9348,35.6665,35.6963,3333840.0
2015-11-16 10:30:00,35.91,36.05,35.84,35.98,1453420.0,35.6963,35.8354,35.6267,35.7659,1453420.0
2015-11-16 11:00:00,36.01,36.02,35.87,35.88,1405640.0,35.7957,35.8056,35.6565,35.6665,1405640.0
2015-11-16 11:30:00,35.91,36.02,35.91,35.97,1029960.0,35.6963,35.8056,35.6963,35.7559,1029960.0
2015-11-16 12:00:00,35.97,36.03,35.93,35.98,1459080.0,35.7559,35.8156,35.7162,35.7659,1459080.0
2015-11-16 12:30:00,35.99,36.13,35.99,36.11,1234480.0,35.7758,35.915,35.7758,35.8951,1234480.0
2015-11-16 13:00:00,36.12,36.3,36.09,36.28,1394240.0,35.905,36.084,35.8752,36.0641,1394240.0
2015-11-16 13:30:00,36.28,36.29,36.18,36.24,1029300.0,36.0641,36.074,35.9647,36.0243,1029300.0
2015-11-16 14:00:00,36.24,36.28,36.19,36.2,2375780.0,36.0243,36.0641,35.9746,35.9845,2375780.0
2015-11-16 14:30:00,36.21,36.32,36.19,36.32,1715440.0,35.9945,36.1038,35.9746,36.1038,1715440.0
2015-11-16 15:00:00,36.33,36.46,36.3,36.43,1255820.0,36.1138,36.243,36.084,36.2132,1255820.0
2015-11-16 15:30:00,36.43,36.47,36.37,36.44,2810020.0,36.2132,36.2529,36.1535,36.2231,2810020.0
2015-11-17 09:30:00,36.46,36.57,36.3,36.36,3155000.0,36.243,36.3523,36.084,36.1436,3155000.0
2015-11-17 10:00:00,36.36,36.45,36.3,36.45,2006220.0,36.1436,36.2331,36.084,36.2331,2006220.0
2015-11-17 10:30:00,36.44,36.59,36.44,36.54,1784220.0,36.2231,36.3722,36.2231,36.3225,1784220.0
2015-11-17 11:00:00,36.53,36.54,36.4,36.48,1034360.0,36.3126,36.3225,36.1834,36.2629,1034360.0
2015-11-17 11:30:00,36.5,36.54,36.42,36.48,749000.0,36.2828,36.3225,36.2032,36.2629,749000.0
2015-11-17 12:00:00,36.48,36.5,36.4,36.43,871780.0,36.2629,36.2828,36.1834,36.2132,871780.0
2015-11-17 12:30:00,36.43,36.44,36.28,36.4,844880.0,36.2132,36.2231,36.0641,36.1834,844880.0
2015-11-17 13:00:00,36.42,36.51,36.34,36.35,533660.0,36.2032,36.2927,36.1237,36.1337,533660.0
2015-11-17 13:30:00,36.35,36.47,36.35,36.44,829440.0,36.1337,36.2529,36.1337,36.2231,829440.0
2015-11-17 14:00:00,36.44,36.52,36.32,36.32,844840.0,36.2231,36.3026,36.1038,36.1038,844840.0
2015-11-17 14:30:00,36.32,36.36,36.24,36.35,1964500.0,36.1038,36.1436,36.0243,36.1337,1964500.0
2015-11-17 15:00:00,36.36,36.36,36.15,36.25,978540.0,36.1436,36.1436,35.9348,36.0342,978540.0
2015-11-17 15:30:00,36.23,36.33,36.22,36.26,2236020.0,36.0144,36.1138,36.0044,36.0442,2236020.0
2015-11-18 09:30:00,36.38,36.48,36.35,36.39,2651120.0,36.1635,36.2629,36.1337,36.1734,2651120.0
2015-11-18 10:00:00,36.38,36.56,36.36,36.47,2184380.0,36.1635,36.3424,36.1436,36.2529,2184380.0
2015-11-18 10:30:00,36.47,36.52,36.39,36.48,1120600.0,36.2529,36.3026,36.1734,36.2629,1120600.0
2015-11-18 11:00:00,36.47,36.5,36.39,36.43,695360.0,36.2529,36.2828,36.1734,36.2132,695360.0
2015-11-18 11:30:00,36.48,36.54,36.46,36.49,1354880.0,36.2629,36.3225,36.243,36.2728,1354880.0
2015-11-18 12:00:00,36.48,36.56,36.47,36.54,645360.0,36.2629,36.3424,36.2529,36.3225,645360.0
2015-11-18 12:30:00,36.52,36.55,36.48,36.49,541100.0,36.3026,36.3325,36.2629,36.2728,541100.0
2015-11-18 13:00:00,36.49,36.55,36.44,36.53,958880.0,36.2728,36.3325,36.2231,36.3126,958880.0
2015-11-18 13:30:00,36.54,36.67,36.5,36.62,968480.0,36.3225,36.4517,36.2828,36.402,968480.0
2015-11-18 14:00:00,36.61,36.83,36.58,36.74,2033180.0,36.3921,36.6108,36.3623,36.5213,2033180.0
2015-11-18 14:30:00,36.74,36.92,36.68,36.91,2132500.0,36.5213,36.7003,36.4617,36.6903,2132500.0
2015-11-18 15:00:00,36.91,36.95,36.81,36.92,1711900.0,36.6903,36.7301,36.5909,36.7003,1711900.0
2015-11-18 15:30:00,36.93,37.07,36.92,37.0,4438060.0,36.7102,36.8494,36.7003,36.7798,4438060.0
2015-11-19 09:30:00,36.94,37.02,36.9,36.97,3191180.0,36.7201,36.7997,36.6804,36.75,3191180.0
2015-11-19 10:00:00,36.96,37.1,36.93,36.98,1762520.0,36.74,36.8792,36.7102,36.7599,1762520.0
2015-11-19 10:30:00,37.0,37.01,36.87,36.96,1362900.0,36.7798,36.7897,36.6506,36.74,1362900.0
2015-11-19 11:00:00,36.96,37.07,36.94,37.07,1978860.0,36.74,36.8494,36.7201,36.8494,1978860.0
2015-11-19 11:30:00,37.07,37.1,36.9,36.93,1179820.0,36.8494,36.8792,36.6804,36.7102,1179820.0
2015-11-19 12:00:00,36.94,36.98,36.89,36.94,830240.0,36.7201,36.7599,36.6704,36.7201,830240.0
2015-11-19 12:30:00,36.95,36.98,36.91,36.97,1135000.0,36.7301,36.7599,36.6903,36.75,1135000.0
2015-11-19 13:00:00,36.95,37.05,36.95,37.03,987180.0,36.7301,36.8295,36.7301,36.8096,987180.0
2015-11-19 13:30:00,37.02,37.05,36.99,37.02,896920.0,36.7997,36.8295,36.7698,36.7997,896920.0
2015-11-19 14:00:00,37.02,37.05,36.96,37.04,1040760.0,36.7997,36.8295,36.74,36.8195,1040760.0
2015-11-19 14:30:00,37.04,37.06,36.94,36.96,1085100.0,36.8195,36.8394,36.7201,36.74,1085100.0
2015-11-19 15:00:00,36.96,37.02,36.93,37.01,1255060.0,36.74,36.7997,36.7102,36.7897,1255060.0
2015-11-19 15:30:00,37.01,37.01,36.89,36.91,2194920.0,36.7897,36.7897,36.6704,36.6903,2194920.0
2015-11-20 09:30:00,37.33,37.48,37.15,37.46,6840280.0,37.1078,37.2569,36.9289,37.237,6840280.0
2015-11-20 10:00:00,37.45,37.46,37.31,37.4,1508040.0,37.2271,37.237,37.0879,37.1774,1508040.0
2015-11-20 10:30:00,37.41,37.64,37.41,37.59,2403000.0,37.1873,37.416,37.1873,37.3663,2403000.0
2015-11-20 11:00:00,37.59,37.77,37.58,37.71,2945620.0,37.3663,37.5452,37.3563,37.4856,2945620.0
2015-11-20 11:30:00,37.71,37.79,37.64,37.71,1796940.0,37.4856,37.5651,37.416,37.4856,1796940.0
2015-11-20 12:00:00,37.71,37.79,37.67,37.75,1368140.0,37.4856,37.5651,37.4458,37.5253,1368140.0
2015-11-20 12:30:00,37.74,37.86,37.7,37.85,1115480.0,37.5154,37.6347,37.4756,37.6247,1115480.0
2015-11-20 13:00:00,37.85,37.9,37.83,37.85,1596760.0,37.6247,37.6744,37.6048,37.6247,1596760.0
2015-11-20 13:30:00,37.83,37.84,37.77,37.8,1005780.0,37.6048,37.6148,37.5452,37.575,1005780.0
2015-11-20 14:00:00,37.79,37.81,37.72,37.72,1102960.0,37.5651,37.585,37.4955,37.4955,1102960.0
2015-11-20 14:30:00,37.73,37.77,37.67,37.68,1237740.0,37.5054,37.5452,37.4458,37.4557,1237740.0
2015-11-20 15:00:00,37.67,37.74,37.62,37.66,1648400.0,37.4458,37.5154,37.3961,37.4359,1648400.0
2015-11-20 15:30:00,37.66,37.83,37.65,37.82,4550060.0,37.4359,37.6048,37.4259,37.5949,4550060.0
2015-11-23 09:30:00,37.87,38.12,37.81,37.97,3783740.0,37.6446,37.8931,37.585,37.744,3783740.0
2015-11-23 10:00:00,37.95,38.1,37.95,37.98,1783600.0,37.7241,37.8732,37.7241,37.754,1783600.0
2015-11-23 10:30:00,37.99,38.14,37.98,38.1,1031680.0,37.7639,37.913,37.754,37.8732,1031680.0
2015-11-23 11:00:00,38.1,38.1,37.96,37.99,952860.0,37.8732,37.8732,37.7341,37.7639,952860.0
2015-11-23 11:30:00,37.98,38.0,37.93,38.0,716260.0,37.754,37.7738,37.7043,37.7738,716260.0
2015-11-23 12:00:00,37.99,38.02,37.96,37.98,517380.0,37.7639,37.7937,37.7341,37.754,517380.0
2015-11-23 12:30:00,37.98,38.1,37.95,37.99,863180.0,37.754,37.8732,37.7241,37.7639,863180.0
2015-11-23 13:00:00,37.99,38.02,37.9,37.94,500460.0,37.7639,37.7937,37.6744,37.7142,500460.0
2015-11-23 13:30:00,37.93,37.95,37.77,37.78,861280.0,37.7043,37.7241,37.5452,37.5551,861280.0
2015-11-23 14:00:00,37.78,37.8,37.6,37.66,1762140.0,37.5551,37.575,37.3762,37.4359,1762140.0
2015-11-23 14:30:00,37.65,37.74,37.59,37.69,1029800.0,37.4259,37.5154,37.3663,37.4657,1029800.0
2015-11-23 15:00:00,37.7,37.8,37.69,37.76,961480.0,37.4756,37.575,37.4657,37.5353,961480.0
2015-11-23 15:30:00,37.77,37.84,37.72,37.78,2154200.0,37.5452,37.6148,37.4955,37.5551,2154200.0
2015-11-24 09:30:00,37.6,37.64,37.37,37.39,4629020.0,37.3762,37.416,37.1476,37.1675,4629020.0
2015-11-24 10:00:00,37.4,37.4,37.05,37.05,3359500.0,37.1774,37.1774,36.8295,36.8295,3359500.0
2015-11-24 10:30:00,37.05,37.15,36.88,37.11,3078000.0,36.8295,36.9289,36.6605,36.8891,3078000.0
2015-11-24 11:00:00,37.11,37.35,37.03,37.34,2038920.0,36.8891,37.1277,36.8096,37.1178,2038920.0
2015-11-24 11:30:00,37.35,37.6,37.34,37.56,2340340.0,37.1277,37.3762,37.1178,37.3365,2340340.0
2015-11-24 12:00:00,37.58,37.66,37.39,37.42,1146380.0,37.3563,37.4359,37.1675,37.1973,1146380.0
2015-11-24 12:30:00,37.42,37.56,37.41,37.53,1382440.0,37.1973,37.3365,37.1873,37.3066,1382440.0
2015-11-24 13:00:00,37.54,37.68,37.52,37.62,1056360.0,37.3166,37.4557,37.2967,37.3961,1056360.0
2015-11-24 13:30:00,37.62,37.68,37.61,37.67,750360.0,37.3961,37.4557,37.3862,37.4458,750360.0
2015-11-24 14:00:00,37.67,37.76,37.44,37.47,1490140.0,37.4458,37.5353,37.2172,37.247,1490140.0
2015-11-24 14:30:00,37.48,37.55,37.4,37.47,1569320.0,37.2569,37.3265,37.1774,37.247,1569320.0
2015-11-24 15:00:00,37.46,37.48,37.38,37.42,1278220.0,37.237,37.2569,37.1575,37.1973,1278220.0
2015-11-24 15:30:00,37.42,37.48,37.26,37.41,3403040.0,37.1973,37.2569,37.0382,37.1873,3403040.0
2015-11-25 09:30:00,37.4,37.58,37.3,37.46,3319700.0,37.1774,37.3563,37.078,37.237,3319700.0
2015-11-25 10:00:00,37.47,37.51,37.36,37.41,922660.0,37.247,37.2868,37.1376,37.1873,922660.0
2015-11-25 10:30:00,37.41,37.49,37.37,37.4,1427180.0,37.1873,37.2669,37.1476,37.1774,1427180.0
2015-11-25 11:00:00,37.4,37.5,37.36,37.42,1610200.0,37.1774,37.2768,37.1376,37.1973,1610200.0
2015-11-25 11:30:00,37.43,37.6,37.38,37.58,1390560.0,37.2072,37.3762,37.1575,37.3563,1390560.0
2015-11-25 12:00:00,37.57,37.6,37.5,37.52,508760.0,37.3464,37.3762,37.2768,37.2967,508760.0
2015-11-25 12:30:00,37.52,37.55,37.51,37.51,696900.0,37.2967,37.3265,37.2868,37.2868,696900.0
2015-11-25 13:00:00,37.53,37.53,37.45,37.47,960100.0,37.3066,37.3066,37.2271,37.247,960100.0
2015-11-25 13:30:00,37.48,37.51,37.46,37.46,278720.0,37.2569,37.2868,37.237,37.237,278720.0
2015-11-25 14:00:00,37.46,37.47,37.4,37.46,608240.0,37.237,37.247,37.1774,37.237,608240.0
2015-11-25 14:30:00,37.44,37.49,37.44,37.49,594940.0,37.2172,37.2669,37.2172,37.2669,594940.0
2015-11-25 15:00:00,37.49,37.5,37.46,37.49,479500.0,37.2669,37.2768,37.237,37.2669,479500.0
2015-11-25 15:30:00,37.49,37.49,37.4,37.41,1959560.0,37.2669,37.2669,37.1774,37.1873,1959560.0
2015-11-27 09:30:00,37.42,37.59,37.37,37.41,2770080.0,37.1973,37.3663,37.1476,37.1873,2770080.0
2015-11-27 10:00:00,37.41,37.49,37.39,37.46,1561600.0,37.1873,37.2669,37.1675,37.237,1561600.0
2015-11-27 10:30:00,37.46,37.53,37.43,37.51,965380.0,37.237,37.3066,37.2072,37.2868,965380.0
2015-11-27 11:00:00,37.52,37.64,37.5,37.63,1166120.0,37.2967,37.416,37.2768,37.406,1166120.0
2015-11-27 11:30:00,37.64,37.67,37.5,37.52,1670260.0,37.416,37.4458,37.2768,37.2967,1670260.0
2015-11-27 12:00:00,37.53,37.6,37.51,37.59,743540.0,37.3066,37.3762,37.2868,37.3663,743540.0
2015-11-27 12:30:00,37.59,37.61,37.51,37.51,1507300.0,37.3663,37.3862,37.2868,37.2868,1507300.0
2015-11-30 09:30:00,37.44,37.75,37.43,37.6,3471940.0,37.2172,37.5253,37.2072,37.3762,3471940.0
2015-11-30 10:00:00,37.61,37.64,37.48,37.49,1476300.0,37.3862,37.416,37.2569,37.2669,1476300.0
2015-11-30 10:30:00,37.5,37.52,37.36,37.43,1616640.0,37.2768,37.2967,37.1376,37.2072,1616640.0
2015-11-30 11:00:00,37.43,37.46,37.38,37.39,1344140.0,37.2072,37.237,37.1575,37.1675,1344140.0
2015-11-30 11:30:00,37.39,37.4,37.23,37.23,1090840.0,37.1675,37.1774,37.0084,37.0084,1090840.0
2015-11-30 12:00:00,37.24,37.24,37.06,37.14,1082460.0,37.0184,37.0184,36.8394,36.919,1082460.0
2015-11-30 12:30:00,37.14,37.22,37.11,37.21,625660.0,36.919,36.9985,36.8891,36.9885,625660.0
2015-11-30 13:00:00,37.2,37.27,37.12,37.26,640140.0,36.9786,37.0482,36.8991,37.0382,640140.0
2015-11-30 13:30:00,37.26,37.37,37.24,37.35,959220.0,37.0382,37.1476,37.0184,37.1277,959220.0
2015-11-30 14:00:00,37.33,37.37,37.29,37.29,1724980.0,37.1078,37.1476,37.0681,37.0681,1724980.0
2015-11-30 14:30:00,37.3,37.33,37.23,37.25,1091460.0,37.078,37.1078,37.0084,37.0283,1091460.0
2015-11-30 15:00:00,37.24,37.31,37.22,37.24,1754400.0,37.0184,37.0879,36.9985,37.0184,1754400.0
2015-11-30 15:30:00,37.25,37.33,37.1,37.16,5096540.0,37.0283,37.1078,36.8792,36.9388,5096540.0
2015-12-01 09:30:00,37.36,38.02,37.34,38.02,5609480.0,37.1376,37.7937,37.1178,37.7937,5609480.0
2015-12-01 10:00:00,37.99,38.06,37.9,37.92,3769920.0,37.7639,37.8335,37.6744,37.6943,3769920.0
2015-12-01 10:30:00,37.92,38.13,37.9,38.07,2284220.0,37.6943,37.9031,37.6744,37.8434,2284220.0
2015-12-01 11:00:00,38.07,38.12,38.02,38.1,1476300.0,37.8434,37.8931,37.7937,37.8732,1476300.0
2015-12-01 11:30:00,38.1,38.2,38.04,38.06,1352580.0,37.8732,37.9726,37.8136,37.8335,1352580.0
2015-12-01 12:00:00,38.07,38.17,38.02,38.13,1059080.0,37.8434,37.9428,37.7937,37.9031,1059080.0
2015-12-01 12:30:00,38.13,38.18,38.09,38.16,1246840.0,37.9031,37.9528,37.8633,37.9329,1246840.0
2015-12-01 13:00:00,38.16,38.19,38.06,38.08,1199120.0,37.9329,37.9627,37.8335,37.8534,1199120.0
2015-12-01 13:30:00,38.09,38.1,37.97,37.99,886000.0,37.8633,37.8732,37.744,37.7639,886000.0
2015-12-01 14:00:00,37.99,38.12,37.97,38.11,643700.0,37.7639,37.8931,37.744,37.8832,643700.0
2015-12-01 14:30:00,38.1,38.32,38.09,38.31,1467740.0,37.8732,38.0919,37.8633,38.082,1467740.0
2015-12-01 15:00:00,38.31,38.4,38.27,38.4,2803020.0,38.082,38.1715,38.0422,38.1715,2803020.0
2015-12-01 15:30:00,38.39,38.45,38.32,38.35,4396660.0,38.1615,38.2212,38.0919,38.1218,4396660.0
2015-12-02 09:30:00,38.45,38.8,38.41,38.68,4431860.0,38.2212,38.5691,38.1814,38.4498,4431860.0
2015-12-02 10:00:00,38.69,38.7,38.48,38.6,2179160.0,38.4597,38.4697,38.251,38.3703,2179160.0
2015-12-02 10:30:00,38.59,38.66,38.44,38.44,1399560.0,38.3603,38.4299,38.2112,38.2112,1399560.0
2015-12-02 11:00:00,38.44,38.52,38.36,38.4,1341540.0,38.2112,38.2907,38.1317,38.1715,1341540.0
2015-12-02 11:30:00,38.39,38.54,38.39,38.52,1190820.0,38.1615,38.3106,38.1615,38.2907,1190820.0
2015-12-02 12:00:00,38.54,38.64,38.4,38.48,1272620.0,38.3106,38.41,38.1715,38.251,1272620.0
2015-12-02 12:30:00,38.48,38.49,38.38,38.46,1248800.0,38.251,38.2609,38.1516,38.2311,1248800.0
2015-12-02 13:00:00,38.44,38.47,38.36,38.42,869480.0,38.2112,38.241,38.1317,38.1913,869480.0
2015-12-02 13:30:00,38.43,38.45,38.26,38.31,1478040.0,38.2013,38.2212,38.0323,38.082,1478040.0
2015-12-02 14:00:00,38.31,38.31,38.06,38.18,2514680.0,38.082,38.082,37.8335,37.9528,2514680.0
2015-12-02 14:30:00,38.16,38.17,37.98,37.98,2735680.0,37.9329,37.9428,37.754,37.754,2735680.0
2015-12-02 15:00:00,37.99,38.22,37.95,38.14,2614640.0,37.7639,37.9925,37.7241,37.913,2614640.0
2015-12-02 15:30:00,38.14,38.21,38.07,38.12,4168840.0,37.913,37.9826,37.8434,37.8931,4168840.0
2015-12-03 09:30:00,38.3,38.45,38.06,38.21,2949700.0,38.072,38.2212,37.8335,37.9826,2949700.0
2015-12-03 10:00:00,38.21,38.24,37.95,38.02,2291300.0,37.9826,38.0124,37.7241,37.7937,2291300.0
2015-12-03 10:30:00,38.0,38.12,37.92,38.1,1464840.0,37.7738,37.8931,37.6943,37.8732,1464840.0
2015-12-03 11:00:00,38.09,38.3,38.05,38.14,1803540.0,37.8633,38.072,37.8235,37.913,1803540.0
2015-12-03 11:30:00,38.12,38.14,38.0,38.0,744180.0,37.8931,37.913,37.7738,37.7738,744180.0
2015-12-03 12:00:00,38.0,38.01,37.66,37.71,1794640.0,37.7738,37.7838,37.4359,37.4856,1794640.0
2015-12-03 12:30:00,37.71,37.8,37.67,37.69,1608720.0,37.4856,37.575,37.4458,37.4657,1608720.0
2015-12-03 13:00:00,37.69,37.85,37.53,37.83,1797500.0,37.4657,37.6247,37.3066,37.6048,1797500.0
2015-12-03 13:30:00,37.82,37.84,37.55,37.56,2057560.0,37.5949,37.6148,37.3265,37.3365,2057560.0
2015-12-03 14:00:00,37.57,37.59,37.47,37.48,2302840.0,37.3464,37.3663,37.247,37.2569,2302840.0
2015-12-03 14:30:00,37.5,37.55,37.28,37.55,2379560.0,37.2768,37.3265,37.0581,37.3265,2379560.0
2015-12-03 15:00:00,37.56,37.67,37.44,37.61,2562820.0,37.3365,37.4458,37.2172,37.3862,2562820.0
2015-12-03 15:30:00,37.59,37.71,37.54,37.63,4607800.0,37.3663,37.4856,37.3166,37.406,4607800.0
2015-12-04 09:30:00,37.67,38.09,37.5,38.03,4453400.0,37.4458,37.8633,37.2768,37.8037,4453400.0
2015-12-04 10:00:00,38.01,38.02,37.8,37.95,2604700.0,37.7838,37.7937,37.575,37.7241,2604700.0
2015-12-04 10:30:00,37.95,38.17,37.87,38.15,3587300.0,37.7241,37.9428,37.6446,37.9229,3587300.0
2015-12-04 11:00:00,38.15,38.29,38.14,38.17,2055620.0,37.9229,38.0621,37.913,37.9428,2055620.0
2015-12-04 11:30:00,38.16,38.2,38.05,38.15,1353800.0,37.9329,37.9726,37.8235,37.9229,1353800.0
2015-12-04 12:00:00,38.13,38.26,38.11,38.2,1436780.0,37.9031,38.0323,37.8832,37.9726,1436780.0
2015-12-04 12:30:00,38.2,38.34,38.19,38.32,1783100.0,37.9726,38.1118,37.9627,38.0919,1783100.0
2015-12-04 13:00:00,38.33,38.4,38.29,38.34,1312200.0,38.1019,38.1715,38.0621,38.1118,1312200.0
2015-12-04 13:30:00,38.35,38.39,38.28,38.34,1007700.0,38.1218,38.1615,38.0522,38.1118,1007700.0
2015-12-04 14:00:00,38.36,38.39,38.26,38.32,1186660.0,38.1317,38.1615,38.0323,38.0919,1186660.0
2015-12-04 14:30:00,38.32,38.41,38.3,38.4,1337860.0,38.0919,38.1814,38.072,38.1715,1337860.0
2015-12-04 15:00:00,38.4,38.42,38.33,38.34,1256000.0,38.1715,38.1913,38.1019,38.1118,1256000.0
2015-12-04 15:30:00,38.33,38.35,38.25,38.34,4374720.0,38.1019,38.1218,38.0223,38.1118,4374720.0
2015-12-07 09:30:00,38.39,38.44,38.16,38.16,2632660.0,38.1615,38.2112,37.9329,37.9329,2632660.0
2015-12-07 10:00:00,38.15,38.25,38.08,38.19,1269160.0,37.9229,38.0223,37.8534,37.9627,1269160.0
2015-12-07 10:30:00,38.18,38.24,37.94,38.03,1606340.0,37.9528,38.0124,37.7142,37.8037,1606340.0
2015-12-07 11:00:00,38.03,38.11,37.95,37.95,1002500.0,37.8037,37.8832,37.7241,37.7241,1002500.0
2015-12-07 11:30:00,37.98,38.0,37.85,37.94,1882340.0,37.754,37.7738,37.6247,37.7142,1882340.0
2015-12-07 12:00:00,37.91,37.94,37.84,37.89,749060.0,37.6844,37.7142,37.6148,37.6645,749060.0
2015-12-07 12:30:00,37.89,37.89,37.8,37.81,770580.0,37.6645,37.6645,37.575,37.585,770580.0
2015-12-07 13:00:00,37.8,38.05,37.75,38.03,1058500.0,37.575,37.8235,37.5253,37.8037,1058500.0
2015-12-07 13:30:00,38.03,38.1,37.95,38.01,1531000.0,37.8037,37.8732,37.7241,37.7838,1531000.0
2015-12-07 14:00:00,38.01,38.16,37.98,38.03,1148540.0,37.7838,37.9329,37.754,37.8037,1148540.0
2015-12-07 14:30:00,38.04,38.08,37.91,37.92,1046400.0,37.8136,37.8534,37.6844,37.6943,1046400.0
2015-12-07 15:00:00,37.93,38.07,37.9,38.06,1232860.0,37.7043,37.8434,37.6744,37.8335,1232860.0
2015-12-07 15:30:00,38.05,38.22,38.04,38.16,2464360.0,37.8235,37.9925,37.8136,37.9329,2464360.0
2015-12-08 09:30:00,37.89,37.98,37.71,37.77,3141480.0,37.6645,37.754,37.4856,37.5452,3141480.0
2015-12-08 10:00:00,37.78,37.97,37.74,37.8,1620600.0,37.5551,37.744,37.5154,37.575,1620600.0
2015-12-08 10:30:00,37.79,38.03,37.75,37.98,2540600.0,37.5651,37.8037,37.5253,37.754,2540600.0
2015-12-08 11:00:00,37.98,38.14,37.98,38.05,2186000.0,37.754,37.913,37.754,37.8235,2186000.0
2015-12-08 11:30:00,38.02,38.14,37.96,38.14,1053520.0,37.7937,37.913,37.7341,37.913,1053520.0
2015-12-08 12:00:00,38.11,38.21,38.08,38.11,786140.0,37.8832,37.9826,37.8534,37.8832,786140.0
2015-12-08 12:30:00,38.1,38.12,38.01,38.04,1175180.0,37.8732,37.8931,37.7838,37.8136,1175180.0
2015-12-08 13:00:00,38.04,38.1,37.95,37.98,998120.0,37.8136,37.8732,37.7241,37.754,998120.0
2015-12-08 13:30:00,37.99,38.03,37.95,38.01,1376740.0,37.7639,37.8037,37.7241,37.7838,1376740.0
2015-12-08 14:00:00,37.99,38.19,37.95,38.07,1983320.0,37.7639,37.9627,37.7241,37.8434,1983320.0
2015-12-08 14:30:00,38.08,38.24,38.04,38.17,1263860.0,37.8534,38.0124,37.8136,37.9428,1263860.0
2015-12-08 15:00:00,38.16,38.16,37.97,37.98,1222780.0,37.9329,37.9329,37.744,37.754,1222780.0
2015-12-08 15:30:00,37.98,38.18,37.95,38.12,2447360.0,37.754,37.9528,37.7241,37.8931,2447360.0
2015-12-09 09:30:00,37.96,38.13,37.79,37.93,3187240.0,37.7341,37.9031,37.5651,37.7043,3187240.0
2015-12-09 10:00:00,37.93,38.21,37.93,38.06,1795660.0,37.7043,37.9826,37.7043,37.8335,1795660.0
2015-12-09 10:30:00,38.05,38.17,37.93,37.95,1711160.0,37.8235,37.9428,37.7043,37.7241,1711160.0
2015-12-09 11:00:00,37.96,37.99,37.78,37.78,1860640.0,37.7341,37.7639,37.5551,37.5551,1860640.0
2015-12-09 11:30:00,37.79,37.81,37.56,37.61,2449240.0,37.5651,37.585,37.3365,37.3862,2449240.0
2015-12-09 12:00:00,37.65,37.76,37.45,37.46,1491260.0,37.4259,37.5353,37.2271,37.237,1491260.0
2015-12-09 12:30:00,37.46,37.47,37.17,37.24,2903660.0,37.237,37.247,36.9488,37.0184,2903660.0
2015-12-09 13:00:00,37.26,37.28,36.85,36.99,5118980.0,37.0382,37.0581,36.6307,36.7698,5118980.0
2015-12-09 13:30:00,36.99,37.33,36.93,37.25,2424320.0,36.7698,37.1078,36.7102,37.0283,2424320.0
2015-12-09 14:00:00,37.26,37.3,37.01,37.07,2171240.0,37.0382,37.078,36.7897,36.8494,2171240.0
2015-12-09 14:30:00,37.07,37.25,37.01,37.21,1887000.0,36.8494,37.0283,36.7897,36.9885,1887000.0
2015-12-09 15:00:00,37.19,37.46,37.15,37.42,2739000.0,36.9687,37.237,36.9289,37.1973,2739000.0
2015-12-09 15:30:00,37.44,37.59,37.32,37.58,4733960.0,37.2172,37.3663,37.0979,37.3563,4733960.0
2015-12-10 09:30:00,37.64,37.65,37.19,37.44,3693880.0,37.416,37.4259,36.9687,37.2172,3693880.0
2015-12-10 10:00:00,37.47,37.74,37.38,37.61,3057840.0,37.247,37.5154,37.1575,37.3862,3057840.0
2015-12-10 10:30:00,37.6,37.78,37.57,37.69,2017520.0,37.3762,37.5551,37.3464,37.4657,2017520.0
2015-12-10 11:00:00,37.69,37.76,37.63,37.68,1332920.0,37.4657,37.5353,37.406,37.4557,1332920.0
2015-12-10 11:30:00,37.67,37.72,37.61,37.64,1184960.0,37.4458,37.4955,37.3862,37.416,1184960.0
2015-12-10 12:00:00,37.66,37.69,37.46,37.54,1587540.0,37.4359,37.4657,37.237,37.3166,1587540.0
2015-12-10 12:30:00,37.54,37.58,37.45,37.57,986520.0,37.3166,37.3563,37.2271,37.3464,986520.0
2015-12-10 13:00:00,37.58,37.61,37.5,37.52,896840.0,37.3563,37.3862,37.2768,37.2967,896840.0
2015-12-10 13:30:00,37.53,37.69,37.52,37.63,1362240.0,37.3066,37.4657,37.2967,37.406,1362240.0
2015-12-10 14:00:00,37.64,37.7,37.58,37.7,1399580.0,37.416,37.4756,37.3563,37.4756,1399580.0
2015-12-10 14:30:00,37.71,37.79,37.67,37.7,1658240.0,37.4856,37.5651,37.4458,37.4756,1658240.0
2015-12-10 15:00:00,37.72,37.73,37.49,37.53,1133580.0,37.4955,37.5054,37.2669,37.3066,1133580.0
2015-12-10 15:30:00,37.54,37.54,37.37,37.47,3119600.0,37.3166,37.3166,37.1476,37.247,3119600.0
2015-12-11 09:30:00,37.06,37.29,36.87,36.89,5606200.0,36.8394,37.0681,36.6506,36.6704,5606200.0
2015-12-11 10:00:00,36.88,37.26,36.87,37.24,2816460.0,36.6605,37.0382,36.6506,37.0184,2816460.0
2015-12-11 10:30:00,37.21,37.22,37.0,37.04,1992900.0,36.9885,36.9985,36.7798,36.8195,1992900.0
2015-12-11 11:00:00,37.04,37.2,36.98,37.09,1947940.0,36.8195,36.9786,36.7599,36.8692,1947940.0
2015-12-11 11:30:00,37.07,37.09,36.95,36.96,1316760.0,36.8494,36.8692,36.7301,36.74,1316760.0
2015-12-11 12:00:00,36.95,37.05,36.84,36.92,2055320.0,36.7301,36.8295,36.6207,36.7003,2055320.0
2015-12-11 12:30:00,36.92,37.03,36.91,36.94,1290900.0,36.7003,36.8096,36.6903,36.7201,1290900.0
2015-12-11 13:00:00,36.94,37.09,36.92,37.0,1690740.0,36.7201,36.8692,36.7003,36.7798,1690740.0
2015-12-11 13:30:00,36.99,37.12,36.95,37.04,1156700.0,36.7698,36.8991,36.7301,36.8195,1156700.0
2015-12-11 14:00:00,37.04,37.16,37.02,37.09,1513780.0,36.8195,36.9388,36.7997,36.8692,1513780.0
2015-12-11 14:30:00,37.11,37.18,37.03,37.04,1877360.0,36.8891,36.9587,36.8096,36.8195,1877360.0
2015-12-11 15:00:00,37.04,37.1,36.88,36.89,1764020.0,36.8195,36.8792,36.6605,36.6704,1764020.0
2015-12-11 15:30:00,36.88,36.99,36.87,36.94,3655760.0,36.6605,36.7698,36.6506,36.7201,3655760.0
2015-12-14 09:30:00,37.1,37.1,36.73,36.81,3649500.0,36.8792,36.8792,36.5114,36.5909,3649500.0
2015-12-14 10:00:00,36.81,37.06,36.6,36.62,2894820.0,36.5909,36.8394,36.3822,36.402,2894820.0
2015-12-14 10:30:00,36.63,36.93,36.59,36.69,1689440.0,36.412,36.7102,36.3722,36.4716,1689440.0
2015-12-14 11:00:00,36.7,36.76,36.45,36.45,2119780.0,36.4816,36.5412,36.2331,36.2331,2119780.0
2015-12-14 11:30:00,36.45,36.53,36.21,36.48,7327640.0,36.2331,36.3126,35.9945,36.2629,7327640.0
2015-12-14 12:00:00,36.49,36.7,36.47,36.7,2405120.0,36.2728,36.4816,36.2529,36.4816,2405120.0
2015-12-14 12:30:00,36.72,36.89,36.62,36.89,1359440.0,36.5015,36.6704,36.402,36.6704,1359440.0
2015-12-14 13:00:00,36.88,36.92,36.8,36.85,1125440.0,36.6605,36.7003,36.581,36.6307,1125440.0
2015-12-14 13:30:00,36.85,36.99,36.83,36.99,1074260.0,36.6307,36.7698,36.6108,36.7698,1074260.0
2015-12-14 14:00:00,37.0,37.26,36.95,37.11,1270220.0,36.7798,37.0382,36.7301,36.8891,1270220.0
2015-12-14 14:30:00,37.12,37.35,37.05,37.31,1391840.0,36.8991,37.1277,36.8295,37.0879,1391840.0
2015-12-14 15:00:00,37.32,37.38,37.2,37.33,1237760.0,37.0979,37.1575,36.9786,37.1078,1237760.0
2015-12-14 15:30:00,37.35,37.44,37.27,37.41,4072000.0,37.1277,37.2172,37.0482,37.1873,4072000.0
2015-12-15 09:30:00,37.65,37.9,37.52,37.71,6335420.0,37.4259,37.6744,37.2967,37.4856,6335420.0
2015-12-15 10:00:00,37.72,37.75,37.56,37.64,1785360.0,37.4955,37.5253,37.3365,37.416,1785360.0
2015-12-15 10:30:00,37.66,37.72,37.46,37.48,1807620.0,37.4359,37.4955,37.237,37.2569,1807620.0
2015-12-15 11:00:00,37.47,37.55,37.44,37.48,824100.0,37.247,37.3265,37.2172,37.2569,824100.0
2015-12-15 11:30:00,37.5,37.51,37.22,37.29,1410740.0,37.2768,37.2868,36.9985,37.0681,1410740.0
2015-12-15 12:00:00,37.3,37.45,37.27,37.42,1439760.0,37.078,37.2271,37.0482,37.1973,1439760.0
2015-12-15 12:30:00,37.45,37.62,37.43,37.59,1472540.0,37.2271,37.3961,37.2072,37.3663,1472540.0
2015-12-15 13:00:00,37.58,37.62,37.36,37.37,1249120.0,37.3563,37.3961,37.1376,37.1476,1249120.0
2015-12-15 13:30:00,37.36,37.62,37.32,37.61,1894480.0,37.1376,37.3961,37.0979,37.3862,1894480.0
2015-12-15 14:00:00,37.61,37.65,37.53,37.59,1015880.0,37.3862,37.4259,37.3066,37.3663,1015880.0
2015-12-15 14:30:00,37.58,37.63,37.49,37.52,761940.0,37.3563,37.406,37.2669,37.2967,761940.0
2015-12-15 15:00:00,37.54,37.54,37.26,37.28,1989880.0,37.3166,37.3166,37.0382,37.0581,1989880.0
2015-12-15 15:30:00,37.27,37.32,37.15,37.17,4477620.0,37.0482,37.0979,36.9289,36.9488,4477620.0
2015-12-16 09:30:00,37.5,37.58,37.09,37.16,2623880.0,37.2768,37.3563,36.8692,36.9388,2623880.0
2015-12-16 10:00:00,37.18,37.19,36.97,37.06,2433880.0,36.9587,36.9687,36.75,36.8394,2433880.0
2015-12-16 10:30:00,37.05,37.21,37.01,37.18,1246980.0,36.8295,36.9885,36.7897,36.9587,1246980.0
2015-12-16 11:00:00,37.17,37.35,37.16,37.33,1530940.0,36.9488,37.1277,36.9388,37.1078,1530940.0
2015-12-16 11:30:00,37.33,37.47,37.3,37.42,1493320.0,37.1078,37.247,37.078,37.1973,1493320.0
2015-12-16 12:00:00,37.45,37.49,37.31,37.42,602860.0,37.2271,37.2669,37.0879,37.1973,602860.0
2015-12-16 12:30:00,37.42,37.48,37.41,37.42,918960.0,37.1973,37.2569,37.1873,37.1973,918960.0
2015-12-16 13:00:00,37.41,37.44,37.31,37.38,1418220.0,37.1873,37.2172,37.0879,37.1575,1418220.0
2015-12-16 13:30:00,37.4,37.42,37.26,37.41,1309000.0,37.1774,37.1973,37.0382,37.1873,1309000.0
2015-12-16 14:00:00,37.38,37.78,37.11,37.51,2956140.0,37.1575,37.5551,36.8891,37.2868,2956140.0
2015-12-16 14:30:00,37.5,38.03,37.41,38.0,2800160.0,37.2768,37.8037,37.1873,37.7738,2800160.0
2015-12-16 15:00:00,38.0,38.03,37.7,37.87,2532560.0,37.7738,37.8037,37.4756,37.6446,2532560.0
2015-12-16 15:30:00,37.87,38.0,37.84,37.91,3439860.0,37.6446,37.7738,37.6148,37.6844,3439860.0
2015-12-17 09:30:00,38.12,38.13,37.82,37.97,3069680.0,37.8931,37.9031,37.5949,37.744,3069680.0
2015-12-17 10:00:00,37.97,38.04,37.76,37.99,1820440.0,37.744,37.8136,37.5353,37.7639,1820440.0
2015-12-17 10:30:00,37.99,38.04,37.68,37.75,1921040.0,37.7639,37.8136,37.4557,37.5253,1921040.0
2015-12-17 11:00:00,37.75,37.86,37.6,37.77,1218000.0,37.5253,37.6347,37.3762,37.5452,1218000.0
2015-12-17 11:30:00,37.78,37.91,37.74,37.85,967060.0,37.5551,37.6844,37.5154,37.6247,967060.0
2015-12-17 12:00:00,37.82,37.94,37.78,37.8,640100.0,37.5949,37.7142,37.5551,37.575,640100.0
2015-12-17 12:30:00,37.82,37.86,37.65,37.77,868840.0,37.5949,37.6347,37.4259,37.5452,868840.0
2015-12-17 13:00:00,37.78,37.86,37.73,37.8,710000.0,37.5551,37.6347,37.5054,37.575,710000.0
2015-12-17 13:30:00,37.8,37.91,37.78,37.85,1005180.0,37.575,37.6844,37.5551,37.6247,1005180.0
2015-12-17 14:00:00,37.86,37.9,37.76,37.84,778360.0,37.6347,37.6744,37.5353,37.6148,778360.0
2015-12-17 14:30:00,37.85,37.89,37.74,37.84,1016820.0,37.6247,37.6645,37.5154,37.6148,1016820.0
2015-12-17 15:00:00,37.84,37.86,37.66,37.77,1475200.0,37.6148,37.6347,37.4359,37.5452,1475200.0
2015-12-17 15:30:00,37.77,37.85,37.45,37.51,3459240.0,37.5452,37.6247,37.2271,37.2868,3459240.0
2015-12-18 09:30:00,37.33,37.71,37.3,37.6,10263420.0,37.1078,37.4856,37.078,37.3762,10263420.0
2015-12-18 10:00:00,37.6,37.6,37.3,37.32,1487140.0,37.3762,37.3762,37.078,37.0979,1487140.0
2015-12-18 10:30:00,37.3,37.47,37.22,37.45,1415760.0,37.078,37.247,36.9985,37.2271,1415760.0
2015-12-18 11:00:00,37.45,37.61,37.41,37.41,827720.0,37.2271,37.3862,37.1873,37.1873,827720.0
2015-12-18 11:30:00,37.45,37.53,37.34,37.36,892960.0,37.2271,37.3066,37.1178,37.1376,892960.0
2015-12-18 12:00:00,37.35,37.37,37.22,37.24,1701840.0,37.1277,37.1476,36.9985,37.0184,1701840.0
2015-12-18 12:30:00,37.24,37.29,37.06,37.09,1907360.0,37.0184,37.0681,36.8394,36.8692,1907360.0
2015-12-18 13:00:00,37.09,37.23,37.0,37.03,2029840.0,36.8692,37.0084,36.7798,36.8096,2029840.0
2015-12-18 13:30:00,37.04,37.18,37.01,37.15,1453240.0,36.8195,36.9587,36.7897,36.9289,1453240.0
2015-12-18 14:00:00,37.16,37.33,37.13,37.32,1466900.0,36.9388,37.1078,36.909,37.0979,1466900.0
2015-12-18 14:30:00,37.31,37.32,37.06,37.07,1771540.0,37.0879,37.0979,36.8394,36.8494,1771540.0
2015-12-18 15:00:00,37.07,37.2,37.03,37.14,1697280.0,36.8494,36.9786,36.8096,36.919,1697280.0
2015-12-18 15:30:00,37.13,37.23,36.91,36.97,5511680.0,36.909,37.0084,36.6903,36.75,5511680.0
2015-12-21 09:30:00,37.31,37.5,37.25,37.29,4011860.0,37.0879,37.2768,37.0283,37.0681,4011860.0
2015-12-21 10:00:00,37.3,37.44,37.3,37.36,1315080.0,37.078,37.2172,37.078,37.1376,1315080.0
2015-12-21 10:30:00,37.38,37.42,37.25,37.28,1056380.0,37.1575,37.1973,37.0283,37.0581,1056380.0
2015-12-21 11:00:00,37.28,37.34,37.21,37.23,1308700.0,37.0581,37.1178,36.9885,37.0084,1308700.0
2015-12-21 11:30:00,37.22,37.22,37.07,37.12,1101620.0,36.9985,36.9985,36.8494,36.8991,1101620.0
2015-12-21 12:00:00,37.11,37.17,37.1,37.11,1109980.0,36.8891,36.9488,36.8792,36.8891,1109980.0
2015-12-21 12:30:00,37.1,37.22,37.1,37.21,1115100.0,36.8792,36.9985,36.8792,36.9885,1115100.0
2015-12-21 13:00:00,37.2,37.26,37.18,37.21,763180.0,36.9786,37.0382,36.9587,36.9885,763180.0
2015-12-21 13:30:00,37.21,37.27,37.21,37.21,980480.0,36.9885,37.0482,36.9885,36.9885,980480.0
2015-12-21 14:00:00,37.22,37.24,37.16,37.17,706420.0,36.9985,37.0184,36.9388,36.9488,706420.0
2015-12-21 14:30:00,37.16,37.17,37.02,37.04,801300.0,36.9388,36.9488,36.7997,36.8195,801300.0
2015-12-21 15:00:00,37.03,37.13,37.0,37.06,994580.0,36.8096,36.909,36.7798,36.8394,994580.0
2015-12-21 15:30:00,37.04,37.4,37.02,37.37,3119460.0,36.8195,37.1774,36.7997,37.1476,3119460.0
2015-12-22 09:30:00,37.6,37.62,37.39,37.51,2388160.0,37.3762,37.3961,37.1675,37.2868,2388160.0
2015-12-22 10:00:00,37.52,37.71,37.43,37.66,1659860.0,37.2967,37.4856,37.2072,37.4359,1659860.0
2015-12-22 10:30:00,37.66,37.74,37.55,37.57,1913860.0,37.4359,37.5154,37.3265,37.3464,1913860.0
2015-12-22 11:00:00,37.57,37.59,37.48,37.51,816180.0,37.3464,37.3663,37.2569,37.2868,816180.0
2015-12-22 11:30:00,37.5,37.57,37.48,37.5,1527340.0,37.2768,37.3464,37.2569,37.2768,1527340.0
2015-12-22 12:00:00,37.5,37.51,37.28,37.31,1210600.0,37.2768,37.2868,37.0581,37.0879,1210600.0
2015-12-22 12:30:00,37.33,37.48,37.31,37.47,736920.0,37.1078,37.2569,37.0879,37.247,736920.0
2015-12-22 13:00:00,37.47,37.47,37.34,37.38,897600.0,37.247,37.247,37.1178,37.1575,897600.0
2015-12-22 13:30:00,37.39,37.47,37.33,37.47,493980.0,37.1675,37.247,37.1078,37.247,493980.0
2015-12-22 14:00:00,37.47,37.52,37.44,37.46,747340.0,37.247,37.2967,37.2172,37.237,747340.0
2015-12-22 14:30:00,37.47,37.5,37.41,37.46,490380.0,37.247,37.2768,37.1873,37.237,490380.0
2015-12-22 15:00:00,37.46,37.54,37.41,37.52,1078760.0,37.237,37.3166,37.1873,37.2967,1078760.0
2015-12-22 15:30:00,37.51,37.53,37.38,37.5,2546860.0,37.2868,37.3066,37.1575,37.2768,2546860.0
2015-12-23 09:30:00,37.67,37.71,37.45,37.49,2146400.0,37.4458,37.4856,37.2271,37.2669,2146400.0
2015-12-23 10:00:00,37.5,37.54,37.3,37.3,1632220.0,37.2768,37.3166,37.078,37.078,1632220.0
2015-12-23 10:30:00,37.31,37.44,37.27,37.35,1309220.0,37.0879,37.2172,37.0482,37.1277,1309220.0
2015-12-23 11:00:00,37.35,37.39,37.26,37.26,1335860.0,37.1277,37.1675,37.0382,37.0382,1335860.0
2015-12-23 11:30:00,37.27,37.4,37.21,37.4,923100.0,37.0482,37.1774,36.9885,37.1774,923100.0
2015-12-23 12:00:00,37.39,37.43,37.28,37.3,1722180.0,37.1675,37.2072,37.0581,37.078,1722180.0
2015-12-23 12:30:00,37.3,37.32,37.2,37.27,956560.0,37.078,37.0979,36.9786,37.0482,956560.0
2015-12-23 13:00:00,37.27,37.31,37.23,37.3,755140.0,37.0482,37.0879,37.0084,37.078,755140.0
2015-12-23 13:30:00,37.3,37.44,37.27,37.44,905660.0,37.078,37.2172,37.0482,37.2172,905660.0
2015-12-23 14:00:00,37.44,37.47,37.35,37.4,1360680.0,37.2172,37.247,37.1277,37.1774,1360680.0
2015-12-23 14:30:00,37.4,37.45,37.36,37.41,2270040.0,37.1774,37.2271,37.1376,37.1873,2270040.0
2015-12-23 15:00:00,37.42,37.45,37.4,37.41,1764160.0,37.1973,37.2271,37.1774,37.1873,1764160.0
2015-12-23 15:30:00,37.41,37.52,37.41,37.51,3171940.0,37.1873,37.2967,37.1873,37.2868,3171940.0
2015-12-24 09:30:00,37.48,37.54,37.35,37.36,1441040.0,37.2569,37.3166,37.1277,37.1376,1441040.0
2015-12-24 10:00:00,37.34,37.43,37.33,37.42,729640.0,37.1178,37.2072,37.1078,37.1973,729640.0
2015-12-24 10:30:00,37.42,37.47,37.38,37.47,318220.0,37.1973,37.247,37.1575,37.247,318220.0
2015-12-24 11:00:00,37.45,37.54,37.45,37.49,521660.0,37.2271,37.3166,37.2271,37.2669,521660.0
2015-12-24 11:30:00,37.5,37.57,37.42,37.54,632840.0,37.2768,37.3464,37.1973,37.3166,632840.0
2015-12-24 12:00:00,37.54,37.54,37.5,37.5,324240.0,37.3166,37.3166,37.2768,37.2768,324240.0
2015-12-24 12:30:00,37.5,37.52,37.38,37.42,1619940.0,37.2768,37.2967,37.1575,37.1973,1619940.0
2015-12-28 09:30:00,37.65,37.9,37.57,37.79,3100220.0,37.4259,37.6744,37.3464,37.5651,3100220.0
2015-12-28 10:00:00,37.78,37.8,37.7,37.76,972980.0,37.5551,37.575,37.4756,37.5353,972980.0
2015-12-28 10:30:00,37.75,37.76,37.53,37.54,1085500.0,37.5253,37.5353,37.3066,37.3166,1085500.0
2015-12-28 11:00:00,37.53,37.67,37.48,37.63,1108400.0,37.3066,37.4458,37.2569,37.406,1108400.0
2015-12-28 11:30:00,37.63,37.82,37.58,37.76,1159700.0,37.406,37.5949,37.3563,37.5353,1159700.0
2015-12-28 12:00:00,37.78,37.81,37.73,37.77,464780.0,37.5551,37.585,37.5054,37.5452,464780.0
2015-12-28 12:30:00,37.77,37.8,37.71,37.75,591000.0,37.5452,37.575,37.4856,37.5253,591000.0
2015-12-28 13:00:00,37.75,37.91,37.74,37.87,1252000.0,37.5253,37.6844,37.5154,37.6446,1252000.0
2015-12-28 13:30:00,37.89,38.0,37.89,37.92,1315340.0,37.6645,37.7738,37.6645,37.6943,1315340.0
2015-12-28 14:00:00,37.91,38.1,37.91,38.1,1301760.0,37.6844,37.8732,37.6844,37.8732,1301760.0
2015-12-28 14:30:00,38.1,38.13,38.05,38.11,1398560.0,37.8732,37.9031,37.8235,37.8832,1398560.0
2015-12-28 15:00:00,38.12,38.14,38.03,38.13,1303180.0,37.8931,37.913,37.8037,37.9031,1303180.0
2015-12-28 15:30:00,38.11,38.15,38.07,38.14,2377080.0,37.8832,37.9229,37.8434,37.913,2377080.0
2015-12-29 09:30:00,38.35,38.49,38.32,38.48,4384480.0,38.1218,38.2609,38.0919,38.251,4384480.0
2015-12-29 10:00:00,38.48,38.69,38.48,38.67,2730660.0,38.251,38.4597,38.251,38.4398,2730660.0
2015-12-29 10:30:00,38.68,38.72,38.62,38.65,1622020.0,38.4498,38.4895,38.3901,38.42,1622020.0
2015-12-29 11:00:00,38.65,38.83,38.64,38.82,1758260.0,38.42,38.5989,38.41,38.589,1758260.0
2015-12-29 11:30:00,38.82,38.88,38.77,38.86,1489220.0,38.589,38.6486,38.5393,38.6287,1489220.0
2015-12-29 12:00:00,38.85,39.0,38.85,38.86,1373060.0,38.6188,38.7679,38.6188,38.6287,1373060.0
2015-12-29 12:30:00,38.86,38.95,38.81,38.93,819660.0,38.6287,38.7182,38.579,38.6983,819660.0
2015-12-29 13:00:00,38.94,38.95,38.84,38.9,989480.0,38.7082,38.7182,38.6088,38.6685,989480.0
2015-12-29 13:30:00,38.89,38.97,38.83,38.96,906340.0,38.6585,38.7381,38.5989,38.7281,906340.0
2015-12-29 14:00:00,38.96,38.97,38.91,38.97,982000.0,38.7281,38.7381,38.6784,38.7381,982000.0
2015-12-29 14:30:00,38.97,38.97,38.88,38.93,908160.0,38.7381,38.7381,38.6486,38.6983,908160.0
2015-12-29 15:00:00,38.93,38.96,38.87,38.87,1042380.0,38.6983,38.7281,38.6387,38.6387,1042380.0
2015-12-29 15:30:00,38.88,38.91,38.78,38.83,2915060.0,38.6486,38.6784,38.5492,38.5989,2915060.0
2015-12-30 09:30:00,38.83,38.88,38.35,38.66,2875680.0,38.5989,38.6486,38.1218,38.4299,2875680.0
2015-12-30 10:00:00,38.66,38.83,38.59,38.65,1556220.0,38.4299,38.5989,38.3603,38.42,1556220.0
2015-12-30 10:30:00,38.65,38.76,38.62,38.66,1158320.0,38.42,38.5293,38.3901,38.4299,1158320.0
2015-12-30 11:00:00,38.66,38.71,38.61,38.69,714160.0,38.4299,38.4796,38.3802,38.4597,714160.0
2015-12-30 11:30:00,38.7,38.76,38.66,38.75,623480.0,38.4697,38.5293,38.4299,38.5194,623480.0
2015-12-30 12:00:00,38.77,38.77,38.7,38.73,963840.0,38.5393,38.5393,38.4697,38.4995,963840.0
2015-12-30 12:30:00,38.73,38.76,38.7,38.74,895440.0,38.4995,38.5293,38.4697,38.5094,895440.0
2015-12-30 13:00:00,38.74,38.77,38.71,38.76,519800.0,38.5094,38.5393,38.4796,38.5293,519800.0
2015-12-30 13:30:00,38.75,38.83,38.71,38.71,906400.0,38.5194,38.5989,38.4796,38.4796,906400.0
2015-12-30 14:00:00,38.71,38.73,38.58,38.62,924380.0,38.4796,38.4995,38.3504,38.3901,924380.0
2015-12-30 14:30:00,38.62,38.75,38.62,38.74,1582600.0,38.3901,38.5194,38.3901,38.5094,1582600.0
2015-12-30 15:00:00,38.74,38.82,38.67,38.67,1849000.0,38.5094,38.589,38.4398,38.4398,1849000.0
2015-12-30 15:30:00,38.67,38.69,38.52,38.55,2860600.0,38.4398,38.4597,38.2907,38.3206,2860600.0
2015-12-31 09:30:00,38.48,38.48,38.31,38.38,2116880.0,38.251,38.251,38.082,38.1516,2116880.0
2015-12-31 10:00:00,38.4,38.44,38.26,38.26,1452520.0,38.1715,38.2112,38.0323,38.0323,1452520.0
2015-12-31 10:30:00,38.28,38.29,38.18,38.24,1327380.0,38.0522,38.0621,37.9528,38.0124,1327380.0
2015-12-31 11:00:00,38.25,38.31,38.23,38.26,927700.0,38.0223,38.082,38.0025,38.0323,927700.0
2015-12-31 11:30:00,38.26,38.37,38.24,38.35,784600.0,38.0323,38.1416,38.0124,38.1218,784600.0
2015-12-31 12:00:00,38.35,38.4,38.31,38.4,614220.0,38.1218,38.1715,38.082,38.1715,614220.0
2015-12-31 12:30:00,38.37,38.41,38.31,38.34,774800.0,38.1416,38.1814,38.082,38.1118,774800.0
2015-12-31 13:00:00,38.33,38.34,38.22,38.23,664400.0,38.1019,38.1118,37.9925,38.0025,664400.0
2015-12-31 13:30:00,38.23,38.32,38.2,38.28,510200.0,38.0025,38.0919,37.9726,38.0522,510200.0
2015-12-31 14:00:00,38.29,38.29,38.21,38.21,1040840.0,38.0621,38.0621,37.9826,37.9826,1040840.0
2015-12-31 14:30:00,38.22,38.23,38.16,38.19,1503480.0,37.9925,38.0025,37.9329,37.9627,1503480.0
2015-12-31 15:00:00,38.2,38.2,37.98,37.99,1696620.0,37.9726,37.9726,37.754,37.7639,1696620.0
2015-12-31 15:30:00,37.99,38.05,37.92,37.96,5133300.0,37.7639,37.8235,37.6943,37.7341,5133300.0
2016-01-04 09:30:00,37.15,37.2,36.76,37.04,6785840.0,36.9289,36.9786,36.5412,36.8195,6785840.0
2016-01-04 10:00:00,37.03,37.04,36.61,36.67,3796600.0,36.8096,36.8195,36.3921,36.4517,3796600.0
2016-01-04 10:30:00,36.67,36.86,36.56,36.74,3274940.0,36.4517,36.6406,36.3424,36.5213,3274940.0
2016-01-04 11:00:00,36.73,36.76,36.58,36.7,2793720.0,36.5114,36.5412,36.3623,36.4816,2793720.0
2016-01-04 11:30:00,36.7,36.9,36.65,36.81,2424920.0,36.4816,36.6804,36.4319,36.5909,2424920.0
2016-01-04 12:00:00,36.8,36.81,36.68,36.73,1913740.0,36.581,36.5909,36.4617,36.5114,1913740.0
2016-01-04 12:30:00,36.73,36.88,36.69,36.88,2036680.0,36.5114,36.6605,36.4716,36.6605,2036680.0
2016-01-04 13:00:00,36.88,36.91,36.74,36.8,1770000.0,36.6605,36.6903,36.5213,36.581,1770000.0
2016-01-04 13:30:00,36.8,36.89,36.75,36.77,1182360.0,36.581,36.6704,36.5313,36.5512,1182360.0
2016-01-04 14:00:00,36.78,36.91,36.7,36.9,1964280.0,36.5611,36.6903,36.4816,36.6804,1964280.0
2016-01-04 14:30:00,36.9,36.92,36.75,36.86,2453940.0,36.6804,36.7003,36.5313,36.6406,2453940.0
2016-01-04 15:00:00,36.85,36.86,36.68,36.71,2830900.0,36.6307,36.6406,36.4617,36.4915,2830900.0
2016-01-04 15:30:00,36.73,37.13,36.71,37.09,6017560.0,36.5114,36.909,36.4915,36.8692,6017560.0
2016-01-05 09:30:00,37.32,37.45,37.09,37.13,4390760.0,37.0979,37.2271,36.8692,36.909,4390760.0
2016-01-05 10:00:00,37.12,37.28,36.93,37.18,2369860.0,36.8991,37.0581,36.7102,36.9587,2369860.0
2016-01-05 10:30:00,37.17,37.6,37.16,37.53,2645600.0,36.9488,37.3762,36.9388,37.3066,2645600.0
2016-01-05 11:00:00,37.53,37.55,37.23,37.28,1138980.0,37.3066,37.3265,37.0084,37.0581,1138980.0
2016-01-05 11:30:00,37.27,37.39,37.17,37.21,999740.0,37.0482,37.1675,36.9488,36.9885,999740.0
2016-01-05 12:00:00,37.22,37.22,36.99,37.11,1901180.0,36.9985,36.9985,36.7698,36.8891,1901180.0
2016-01-05 12:30:00,37.13,37.25,37.08,37.18,857840.0,36.909,37.0283,36.8593,36.9587,857840.0
2016-01-05 13:00:00,37.2,37.24,37.11,37.21,697640.0,36.9786,37.0184,36.8891,36.9885,697640.0
2016-01-05 13:30:00,37.23,37.48,37.23,37.39,1622760.0,37.0084,37.2569,37.0084,37.1675,1622760.0
2016-01-05 14:00:00,37.39,37.54,37.34,37.47,1172800.0,37.1675,37.3166,37.1178,37.247,1172800.0
2016-01-05 14:30:00,37.47,37.48,37.23,37.26,793760.0,37.247,37.2569,37.0084,37.0382,793760.0
2016-01-05 15:00:00,37.25,37.31,37.12,37.31,1323780.0,37.0283,37.0879,36.8991,37.0879,1323780.0
2016-01-05 15:30:00,37.29,37.35,37.09,37.12,5686760.0,37.0681,37.1277,36.8692,36.8991,5686760.0
2016-01-06 09:30:00,36.5,37.07,36.45,36.96,4881760.0,36.2828,36.8494,36.2331,36.74,4881760.0
2016-01-06 10:00:00,36.93,37.17,36.77,37.05,2411040.0,36.7102,36.9488,36.5512,36.8295,2411040.0
2016-01-06 10:30:00,37.05,37.25,36.92,37.22,2052880.0,36.8295,37.0283,36.7003,36.9985,2052880.0
2016-01-06 11:00:00,37.21,37.34,37.08,37.23,1447220.0,36.9885,37.1178,36.8593,37.0084,1447220.0
2016-01-06 11:30:00,37.23,37.31,37.18,37.18,1089040.0,37.0084,37.0879,36.9587,36.9587,1089040.0
2016-01-06 12:00:00,37.2,37.21,37.14,37.16,1126040.0,36.9786,36.9885,36.919,36.9388,1126040.0
2016-01-06 12:30:00,37.15,37.36,37.15,37.27,1384840.0,36.9289,37.1376,36.9289,37.0482,1384840.0
2016-01-06 13:00:00,37.27,37.33,37.17,37.21,1292060.0,37.0482,37.1078,36.9488,36.9885,1292060.0
2016-01-06 13:30:00,37.19,37.22,37.1,37.11,682000.0,36.9687,36.9985,36.8792,36.8891,682000.0
2016-01-06 14:00:00,37.11,37.35,37.09,37.28,1431840.0,36.8891,37.1277,36.8692,37.0581,1431840.0
2016-01-06 14:30:00,37.3,37.32,36.95,36.95,1895980.0,37.078,37.0979,36.7301,36.7301,1895980.0
2016-01-06 15:00:00,36.95,37.19,36.94,37.18,1702000.0,36.7301,36.9687,36.7201,36.9587,1702000.0
2016-01-06 15:30:00,37.18,37.3,37.12,37.18,4391160.0,36.9587,37.078,36.8991,36.9587,4391160.0
2016-01-07 09:30:00,36.52,36.73,36.33,36.38,8709220.0,36.3026,36.5114,36.1138,36.1635,8709220.0
2016-01-07 10:00:00,36.35,36.6,36.23,36.56,3403080.0,36.1337,36.3822,36.0144,36.3424,3403080.0
2016-01-07 10:30:00,36.58,36.88,36.51,36.85,3226540.0,36.3623,36.6605,36.2927,36.6307,3226540.0
2016-01-07 11:00:00,36.82,36.93,36.62,36.69,2683300.0,36.6009,36.7102,36.402,36.4716,2683300.0
2016-01-07 11:30:00,36.69,36.79,36.65,36.69,1284020.0,36.4716,36.571,36.4319,36.4716,1284020.0
2016-01-07 12:00:00,36.7,36.81,36.63,36.66,1031760.0,36.4816,36.5909,36.412,36.4418,1031760.0
2016-01-07 12:30:00,36.66,36.72,36.58,36.6,1314980.0,36.4418,36.5015,36.3623,36.3822,1314980.0
2016-01-07 13:00:00,36.61,36.62,36.15,36.25,2609740.0,36.3921,36.402,35.9348,36.0342,2609740.0
2016-01-07 13:30:00,36.23,36.29,35.95,36.16,2549780.0,36.0144,36.074,35.736,35.9448,2549780.0
2016-01-07 14:00:00,36.16,36.24,36.07,36.16,1100420.0,35.9448,36.0243,35.8553,35.9448,1100420.0
2016-01-07 14:30:00,36.14,36.5,36.11,36.42,1567360.0,35.9249,36.2828,35.8951,36.2032,1567360.0
2016-01-07 15:00:00,36.41,36.51,36.17,36.27,1843920.0,36.1933,36.2927,35.9547,36.0541,1843920.0
2016-01-07 15:30:00,36.23,36.47,36.21,36.21,5128440.0,36.0144,36.2529,35.9945,35.9945,5128440.0
2016-01-08 09:30:00,36.57,36.65,36.23,36.6,7298180.0,36.3523,36.4319,36.0144,36.3822,7298180.0
2016-01-08 10:00:00,36.59,36.66,36.3,36.4,2864980.0,36.3722,36.4418,36.084,36.1834,2864980.0
2016-01-08 10:30:00,36.4,36.42,36.17,36.2,1787360.0,36.1834,36.2032,35.9547,35.9845,1787360.0
2016-01-08 11:00:00,36.21,36.28,35.96,36.03,2473760.0,35.9945,36.0641,35.746,35.8156,2473760.0
2016-01-08 11:30:00,36.04,36.08,35.75,35.99,2563860.0,35.8255,35.8653,35.5372,35.7758,2563860.0
2016-01-08 12:00:00,36.01,36.17,35.95,36.14,2484760.0,35.7957,35.9547,35.736,35.9249,2484760.0
2016-01-08 12:30:00,36.12,36.17,35.99,36.02,1176920.0,35.905,35.9547,35.7758,35.8056,1176920.0
2016-01-08 13:00:00,36.04,36.05,35.85,35.94,1729680.0,35.8255,35.8354,35.6366,35.7261,1729680.0
2016-01-08 13:30:00,35.94,36.11,35.93,36.03,1153380.0,35.7261,35.8951,35.7162,35.8156,1153380.0
2016-01-08 14:00:00,36.02,36.07,35.86,35.92,1176560.0,35.8056,35.8553,35.6466,35.7062,1176560.0
2016-01-08 14:30:00,35.91,36.08,35.87,35.96,1478380.0,35.6963,35.8653,35.6565,35.746,1478380.0
2016-01-08 15:00:00,35.96,36.02,35.88,35.88,1229720.0,35.746,35.8056,35.6665,35.6665,1229720.0
2016-01-08 15:30:00,35.89,35.89,35.65,35.72,4319120.0,35.6764,35.6764,35.4378,35.5074,4319120.0
2016-01-11 09:30:00,35.81,35.9,35.58,35.64,3806980.0,35.5969,35.6863,35.3682,35.4279,3806980.0
2016-01-11 10:00:00,35.63,35.78,35.59,35.7,2189420.0,35.4179,35.567,35.3782,35.4875,2189420.0
2016-01-11 10:30:00,35.71,35.76,35.41,35.48,1838060.0,35.4975,35.5472,35.1992,35.2688,1838060.0
2016-01-11 11:00:00,35.47,35.48,35.31,35.42,2497420.0,35.2589,35.2688,35.0998,35.2092,2497420.0
2016-01-11 11:30:00,35.41,35.81,35.35,35.66,1929140.0,35.1992,35.5969,35.1396,35.4478,1929140.0
2016-01-11 12:00:00,35.67,35.69,35.44,35.44,1090200.0,35.4577,35.4776,35.2291,35.2291,1090200.0
2016-01-11 12:30:00,35.45,35.57,35.42,35.47,786260.0,35.239,35.3583,35.2092,35.2589,786260.0
2016-01-11 13:00:00,35.47,35.54,35.3,35.3,1121200.0,35.2589,35.3285,35.0899,35.0899,1121200.0
2016-01-11 13:30:00,35.3,35.38,35.18,35.29,2232700.0,35.0899,35.1694,34.9706,35.08,2232700.0
2016-01-11 14:00:00,35.26,35.65,35.23,35.56,1860240.0,35.0501,35.4378,35.0203,35.3484,1860240.0
2016-01-11 14:30:00,35.57,35.67,35.53,35.57,1416880.0,35.3583,35.4577,35.3185,35.3583,1416880.0
2016-01-11 15:00:00,35.57,35.85,35.36,35.78,1797900.0,35.3583,35.6366,35.1495,35.567,1797900.0
2016-01-11 15:30:00,35.79,35.94,35.79,35.79,5669200.0,35.577,35.7261,35.577,35.577,5669200.0
2016-01-12 09:30:00,36.08,36.32,36.06,36.28,6268980.0,35.8653,36.1038,35.8454,36.0641,6268980.0
2016-01-12 10:00:00,36.29,36.44,36.23,36.27,3132040.0,36.074,36.2231,36.0144,36.0541,3132040.0
2016-01-12 10:30:00,36.28,36.4,36.08,36.21,1887360.0,36.0641,36.1834,35.8653,35.9945,1887360.0
2016-01-12 11:00:00,36.22,36.24,35.99,36.05,1265340.0,36.0044,36.0243,35.7758,35.8354,1265340.0
2016-01-12 11:30:00,36.05,36.09,35.93,36.06,1668260.0,35.8354,35.8752,35.7162,35.8454,1668260.0
2016-01-12 12:00:00,36.05,36.2,36.01,36.08,914060.0,35.8354,35.9845,35.7957,35.8653,914060.0
2016-01-12 12:30:00,36.07,36.12,35.9,36.02,1651040.0,35.8553,35.905,35.6863,35.8056,1651040.0
2016-01-12 13:00:00,36.02,36.18,36.01,36.08,885760.0,35.8056,35.9647,35.7957,35.8653,885760.0
2016-01-12 13:30:00,36.09,36.22,36.04,36.04,943100.0,35.8752,36.0044,35.8255,35.8255,943100.0
2016-01-12 14:00:00,36.06,36.09,35.87,36.04,1885240.0,35.8454,35.8752,35.6565,35.8255,1885240.0
2016-01-12 14:30:00,36.01,36.43,35.99,36.39,2407760.0,35.7957,36.2132,35.7758,36.1734,2407760.0
2016-01-12 15:00:00,36.38,36.39,36.12,36.28,1550900.0,36.1635,36.1734,35.905,36.0641,1550900.0
2016-01-12 15:30:00,36.28,36.44,36.24,36.3,2962520.0,36.0641,36.2231,36.0243,36.084,2962520.0
2016-01-13 09:30:00,36.54,36.74,36.38,36.43,4973760.0,36.3225,36.5213,36.1635,36.2132,4973760.0
2016-01-13 10:00:00,36.43,36.48,36.24,36.37,1725620.0,36.2132,36.2629,36.0243,36.1535,1725620.0
2016-01-13 10:30:00,36.36,36.4,36.21,36.3,1314180.0,36.1436,36.1834,35.9945,36.084,1314180.0
2016-01-13 11:00:00,36.26,36.29,36.02,36.16,1824280.0,36.0442,36.074,35.8056,35.9448,1824280.0
2016-01-13 11:30:00,36.15,36.25,35.91,35.98,1238100.0,35.9348,36.0342,35.6963,35.7659,1238100.0
2016-01-13 12:00:00,35.98,36.08,35.86,36.07,1498260.0,35.7659,35.8653,35.6466,35.8553,1498260.0
2016-01-13 12:30:00,36.06,36.08,35.83,35.86,839520.0,35.8454,35.8653,35.6167,35.6466,839520.0
2016-01-13 13:00:00,35.85,35.89,35.7,35.71,1293780.0,35.6366,35.6764,35.4875,35.4975,1293780.0
2016-01-13 13:30:00,35.71,35.76,35.37,35.37,2017040.0,35.4975,35.5472,35.1595,35.1595,2017040.0
2016-01-13 14:00:00,35.37,35.46,35.27,35.36,2563980.0,35.1595,35.249,35.0601,35.1495,2563980.0
2016-01-13 14:30:00,35.36,35.36,34.93,35.28,4746840.0,35.1495,35.1495,34.7221,35.07,4746840.0
2016-01-13 15:00:00,35.3,35.58,35.24,35.46,3010380.0,35.0899,35.3682,35.0303,35.249,3010380.0
2016-01-13 15:30:00,35.44,35.45,34.98,35.05,4903000.0,35.2291,35.239,34.7718,34.8414,4903000.0
2016-01-14 09:30:00,35.27,35.3,34.5,34.55,4849820.0,35.0601,35.0899,34.2947,34.3444,4849820.0
2016-01-14 10:00:00,34.57,35.35,34.46,35.33,4839440.0,34.3642,35.1396,34.2549,35.1197,4839440.0
2016-01-14 10:30:00,35.32,35.7,35.3,35.32,3239660.0,35.1098,35.4875,35.0899,35.1098,3239660.0
2016-01-14 11:00:00,35.35,35.56,35.29,35.41,1152980.0,35.1396,35.3484,35.08,35.1992,1152980.0
2016-01-14 11:30:00,35.41,35.6,35.22,35.56,1547340.0,35.1992,35.3881,35.0104,35.3484,1547340.0
2016-01-14 12:00:00,35.54,35.68,35.48,35.6,1339340.0,35.3285,35.4676,35.2688,35.3881,1339340.0
2016-01-14 12:30:00,35.61,35.78,35.55,35.6,1375100.0,35.3981,35.567,35.3384,35.3881,1375100.0
2016-01-14 13:00:00,35.61,35.94,35.6,35.83,1476760.0,35.3981,35.7261,35.3881,35.6167,1476760.0
2016-01-14 13:30:00,35.84,35.99,35.76,35.98,1325980.0,35.6267,35.7758,35.5472,35.7659,1325980.0
2016-01-14 14:00:00,35.99,35.99,35.83,35.92,681060.0,35.7758,35.7758,35.6167,35.7062,681060.0
2016-01-14 14:30:00,35.92,36.09,35.88,36.06,1215820.0,35.7062,35.8752,35.6665,35.8454,1215820.0
2016-01-14 15:00:00,36.07,36.1,35.81,35.81,2288580.0,35.8553,35.8851,35.5969,35.5969,2288580.0
2016-01-14 15:30:00,35.81,35.86,35.65,35.72,3602880.0,35.5969,35.6466,35.4378,35.5074,3602880.0
2016-01-15 09:30:00,34.61,35.34,34.61,34.99,9624120.0,34.404,35.1297,34.404,34.7817,9624120.0
2016-01-15 10:00:00,34.99,35.26,34.95,35.11,3466520.0,34.7817,35.0501,34.742,34.901,3466520.0
2016-01-15 10:30:00,35.09,35.24,34.76,34.8,2687060.0,34.8812,35.0303,34.5531,34.5929,2687060.0
2016-01-15 11:00:00,34.79,34.88,34.72,34.85,3134220.0,34.5829,34.6724,34.5134,34.6426,3134220.0
2016-01-15 11:30:00,34.85,35.0,34.68,34.77,1889860.0,34.6426,34.7917,34.4736,34.5631,1889860.0
2016-01-15 12:00:00,34.76,34.8,34.51,34.62,1734800.0,34.5531,34.5929,34.3046,34.414,1734800.0
2016-01-15 12:30:00,34.62,34.66,34.35,34.63,2421120.0,34.414,34.4537,34.1456,34.4239,2421120.0
2016-01-15 13:00:00,34.64,34.85,34.58,34.77,2213380.0,34.4338,34.6426,34.3742,34.5631,2213380.0
2016-01-15 13:30:00,34.76,34.81,34.65,34.67,3545120.0,34.5531,34.6028,34.4438,34.4637,3545120.0
2016-01-15 14:00:00,34.68,34.73,34.28,34.3,2090700.0,34.4736,34.5233,34.076,34.0959,2090700.0
2016-01-15 14:30:00,34.3,34.75,34.27,34.74,1928020.0,34.0959,34.5432,34.066,34.5332,1928020.0
2016-01-15 15:00:00,34.74,34.78,34.52,34.68,3127360.0,34.5332,34.573,34.3145,34.4736,3127360.0
2016-01-15 15:30:00,34.68,34.77,34.59,34.73,6186760.0,34.4736,34.5631,34.3841,34.5233,6186760.0
2016-01-19 09:30:00,35.17,35.38,34.96,34.96,5318540.0,34.9607,35.1694,34.7519,34.7519,5318540.0
2016-01-19 10:00:00,34.97,35.12,34.91,35.1,2677720.0,34.7619,34.911,34.7022,34.8911,2677720.0
2016-01-19 10:30:00,35.11,35.25,35.08,35.16,2475560.0,34.901,35.0402,34.8712,34.9507,2475560.0
2016-01-19 11:00:00,35.15,35.24,35.06,35.22,1920720.0,34.9408,35.0303,34.8513,35.0104,1920720.0
2016-01-19 11:30:00,35.24,35.5,35.15,35.35,1687000.0,35.0303,35.2887,34.9408,35.1396,1687000.0
2016-01-19 12:00:00,35.35,35.43,35.16,35.23,1927120.0,35.1396,35.2191,34.9507,35.0203,1927120.0
2016-01-19 12:30:00,35.23,35.28,35.05,35.09,854680.0,35.0203,35.07,34.8414,34.8812,854680.0
2016-01-19 13:00:00,35.1,35.26,35.06,35.06,843700.0,34.8911,35.0501,34.8513,34.8513,843700.0
2016-01-19 13:30:00,35.06,35.15,34.98,35.05,997200.0,34.8513,34.9408,34.7718,34.8414,997200.0
2016-01-19 14:00:00,35.04,35.06,34.71,34.89,2059900.0,34.8315,34.8513,34.5034,34.6823,2059900.0
2016-01-19 14:30:00,34.89,34.91,34.67,34.72,1576600.0,34.6823,34.7022,34.4637,34.5134,1576600.0
2016-01-19 15:00:00,34.71,35.06,34.69,35.06,1380920.0,34.5034,34.8513,34.4835,34.8513,1380920.0
2016-01-19 15:30:00,35.06,35.27,35.03,35.09,3395020.0,34.8513,35.0601,34.8215,34.8812,3395020.0
2016-01-20 09:30:00,34.43,34.61,34.03,34.12,5095500.0,34.2251,34.404,33.8275,33.9169,5095500.0
2016-01-20 10:00:00,34.11,34.63,34.02,34.4,3398820.0,33.907,34.4239,33.8175,34.1953,3398820.0
2016-01-20 10:30:00,34.4,34.4,33.91,33.93,3180180.0,34.1953,34.1953,33.7082,33.7281,3180180.0
2016-01-20 11:00:00,33.92,34.18,33.85,34.15,2384280.0,33.7181,33.9766,33.6485,33.9467,2384280.0
2016-01-20 11:30:00,34.14,34.27,33.95,34.04,2350940.0,33.9368,34.066,33.7479,33.8374,2350940.0
2016-01-20 12:00:00,34.03,34.09,33.66,33.71,2342260.0,33.8275,33.8871,33.4597,33.5094,2342260.0
2016-01-20 12:30:00,33.7,34.02,33.69,34.01,3451900.0,33.4994,33.8175,33.4895,33.8076,3451900.0
2016-01-20 13:00:00,34.02,34.13,33.83,33.94,2473200.0,33.8175,33.9269,33.6287,33.738,2473200.0
2016-01-20 13:30:00,33.95,34.73,33.95,34.64,4282520.0,33.7479,34.5233,33.7479,34.4338,4282520.0
2016-01-20 14:00:00,34.64,34.69,34.36,34.37,2823840.0,34.4338,34.4835,34.1555,34.1654,2823840.0
2016-01-20 14:30:00,34.39,34.7,34.27,34.57,2671020.0,34.1853,34.4935,34.066,34.3642,2671020.0
2016-01-20 15:00:00,34.57,35.33,34.49,35.31,4327740.0,34.3642,35.1197,34.2847,35.0998,4327740.0
2016-01-20 15:30:00,35.32,35.34,34.83,34.91,4974280.0,35.1098,35.1297,34.6227,34.7022,4974280.0
2016-01-21 09:30:00,35.11,35.3,34.72,34.77,5325300.0,34.901,35.0899,34.5134,34.5631,5325300.0
2016-01-21 10:00:00,34.75,35.6,34.75,35.53,3827740.0,34.5432,35.3881,34.5432,35.3185,3827740.0
2016-01-21 10:30:00,35.57,35.74,35.42,35.52,2603080.0,35.3583,35.5273,35.2092,35.3086,2603080.0
2016-01-21 11:00:00,35.55,35.72,35.38,35.59,1689340.0,35.3384,35.5074,35.1694,35.3782,1689340.0
2016-01-21 11:30:00,35.6,35.76,35.51,35.73,1337400.0,35.3881,35.5472,35.2987,35.5173,1337400.0
2016-01-21 12:00:00,35.75,35.93,35.75,35.9,2304120.0,35.5372,35.7162,35.5372,35.6863,2304120.0
2016-01-21 12:30:00,35.92,35.96,35.78,35.81,1359680.0,35.7062,35.746,35.567,35.5969,1359680.0
2016-01-21 13:00:00,35.82,35.88,35.54,35.55,1064840.0,35.6068,35.6665,35.3285,35.3384,1064840.0
2016-01-21 13:30:00,35.55,35.65,35.41,35.56,1294980.0,35.3384,35.4378,35.1992,35.3484,1294980.0
2016-01-21 14:00:00,35.57,35.57,35.32,35.38,1525540.0,35.3583,35.3583,35.1098,35.1694,1525540.0
2016-01-21 14:30:00,35.42,35.6,35.3,35.46,1774980.0,35.2092,35.3881,35.0899,35.249,1774980.0
2016-01-21 15:00:00,35.48,35.48,35.29,35.37,1071140.0,35.2688,35.2688,35.08,35.1595,1071140.0
2016-01-21 15:30:00,35.38,35.59,35.31,35.35,2785180.0,35.1694,35.3782,35.0998,35.1396,2785180.0
2016-01-22 09:30:00,36.18,36.34,36.01,36.31,7323300.0,35.9647,36.1237,35.7957,36.0939,7323300.0
2016-01-22 10:00:00,36.33,36.39,36.27,36.34,2772700.0,36.1138,36.1734,36.0541,36.1237,2772700.0
2016-01-22 10:30:00,36.36,36.41,36.18,36.19,1988420.0,36.1436,36.1933,35.9647,35.9746,1988420.0
2016-01-22 11:00:00,36.19,36.32,36.13,36.28,1512920.0,35.9746,36.1038,35.915,36.0641,1512920.0
2016-01-22 11:30:00,36.28,36.31,36.09,36.1,996180.0,36.0641,36.0939,35.8752,35.8851,996180.0
2016-01-22 12:00:00,36.12,36.24,36.1,36.23,1678320.0,35.905,36.0243,35.8851,36.0144,1678320.0
2016-01-22 12:30:00,36.22,36.3,36.14,36.28,1044700.0,36.0044,36.084,35.9249,36.0641,1044700.0
2016-01-22 13:00:00,36.27,36.31,36.19,36.27,886480.0,36.0541,36.0939,35.9746,36.0541,886480.0
2016-01-22 13:30:00,36.29,36.31,36.24,36.3,886440.0,36.074,36.0939,36.0243,36.084,886440.0
2016-01-22 14:00:00,36.3,36.36,36.25,36.26,936820.0,36.084,36.1436,36.0342,36.0442,936820.0
2016-01-22 14:30:00,36.26,36.31,36.21,36.24,1132600.0,36.0442,36.0939,35.9945,36.0243,1132600.0
2016-01-22 15:00:00,36.24,36.29,36.16,36.21,1292100.0,36.0243,36.074,35.9448,35.9945,1292100.0
2016-01-22 15:30:00,36.21,36.29,36.15,36.24,4386300.0,35.9945,36.074,35.9348,36.0243,4386300.0
2016-01-25 09:30:00,36.18,36.39,36.01,36.27,3859360.0,35.9647,36.1734,35.7957,36.0541,3859360.0
2016-01-25 10:00:00,36.27,36.4,36.22,36.3,1563960.0,36.0541,36.1834,36.0044,36.084,1563960.0
2016-01-25 10:30:00,36.29,36.37,36.25,36.3,724420.0,36.074,36.1535,36.0342,36.084,724420.0
2016-01-25 11:00:00,36.28,36.29,36.03,36.16,1513700.0,36.0641,36.074,35.8156,35.9448,1513700.0
2016-01-25 11:30:00,36.15,36.2,36.08,36.13,944080.0,35.9348,35.9845,35.8653,35.915,944080.0
2016-01-25 12:00:00,36.12,36.2,36.09,36.18,735800.0,35.905,35.9845,35.8752,35.9647,735800.0
2016-01-25 12:30:00,36.17,36.37,36.17,36.35,1592660.0,35.9547,36.1535,35.9547,36.1337,1592660.0
2016-01-25 13:00:00,36.37,36.48,36.34,36.43,1581220.0,36.1535,36.2629,36.1237,36.2132,1581220.0
2016-01-25 13:30:00,36.44,36.45,36.22,36.25,860780.0,36.2231,36.2331,36.0044,36.0342,860780.0
2016-01-25 14:00:00,36.23,36.23,36.01,36.09,1603100.0,36.0144,36.0144,35.7957,35.8752,1603100.0
2016-01-25 14:30:00,36.11,36.13,36.0,36.01,1297040.0,35.8951,35.915,35.7857,35.7957,1297040.0
2016-01-25 15:00:00,36.01,36.07,35.63,35.67,1834800.0,35.7957,35.8553,35.4179,35.4577,1834800.0
2016-01-25 15:30:00,35.67,35.71,35.5,35.57,3031720.0,35.4577,35.4975,35.2887,35.3583,3031720.0
2016-01-26 09:30:00,35.69,35.91,35.32,35.42,3234760.0,35.4776,35.6963,35.1098,35.2092,3234760.0
2016-01-26 10:00:00,35.44,35.65,35.33,35.38,2184800.0,35.2291,35.4378,35.1197,35.1694,2184800.0
2016-01-26 10:30:00,35.36,35.57,35.34,35.5,1547080.0,35.1495,35.3583,35.1297,35.2887,1547080.0
2016-01-26 11:00:00,35.49,35.72,35.49,35.67,1348960.0,35.2788,35.5074,35.2788,35.4577,1348960.0
2016-01-26 11:30:00,35.67,35.67,35.52,35.55,1006720.0,35.4577,35.4577,35.3086,35.3384,1006720.0
2016-01-26 12:00:00,35.58,35.82,35.57,35.77,766280.0,35.3682,35.6068,35.3583,35.5571,766280.0
2016-01-26 12:30:00,35.77,35.81,35.65,35.69,660360.0,35.5571,35.5969,35.4378,35.4776,660360.0
2016-01-26 13:00:00,35.7,35.85,35.65,35.78,577120.0,35.4875,35.6366,35.4378,35.567,577120.0
2016-01-26 13:30:00,35.78,35.79,35.63,35.63,484460.0,35.567,35.577,35.4179,35.4179,484460.0
2016-01-26 14:00:00,35.63,35.64,35.43,35.46,797680.0,35.4179,35.4279,35.2191,35.249,797680.0
2016-01-26 14:30:00,35.47,35.64,35.44,35.53,791520.0,35.2589,35.4279,35.2291,35.3185,791520.0
2016-01-26 15:00:00,35.51,35.57,35.46,35.54,785380.0,35.2987,35.3583,35.249,35.3285,785380.0
2016-01-26 15:30:00,35.51,35.69,35.48,35.65,1952640.0,35.2987,35.4776,35.2688,35.4378,1952640.0
2016-01-27 09:30:00,35.67,35.75,35.38,35.53,1720620.0,35.4577,35.5372,35.1694,35.3185,1720620.0
2016-01-27 10:00:00,35.52,35.52,35.11,35.23,1630500.0,35.3086,35.3086,34.901,35.0203,1630500.0
2016-01-27 10:30:00,35.26,35.42,35.23,35.33,1013820.0,35.0501,35.2092,35.0203,35.1197,1013820.0
2016-01-27 11:00:00,35.32,35.6,35.29,35.58,1227080.0,35.1098,35.3881,35.08,35.3682,1227080.0
2016-01-27 11:30:00,35.58,35.75,35.58,35.64,1164300.0,35.3682,35.5372,35.3682,35.4279,1164300.0
2016-01-27 12:00:00,35.64,35.74,35.61,35.64,1010600.0,35.4279,35.5273,35.3981,35.4279,1010600.0
2016-01-27 12:30:00,35.67,35.68,35.58,35.6,615740.0,35.4577,35.4676,35.3682,35.3881,615740.0
2016-01-27 13:00:00,35.59,35.65,35.51,35.54,856260.0,35.3782,35.4378,35.2987,35.3285,856260.0
2016-01-27 13:30:00,35.54,35.63,35.42,35.61,1412040.0,35.3285,35.4179,35.2092,35.3981,1412040.0
2016-01-27 14:00:00,35.63,35.91,35.33,35.49,3864700.0,35.4179,35.6963,35.1197,35.2788,3864700.0
2016-01-27 14:30:00,35.47,35.51,35.11,35.17,2036140.0,35.2589,35.2987,34.901,34.9607,2036140.0
2016-01-27 15:00:00,35.15,35.15,34.72,34.92,3176380.0,34.9408,34.9408,34.5134,34.7122,3176380.0
2016-01-27 15:30:00,34.91,35.04,34.82,35.0,3829240.0,34.7022,34.8315,34.6128,34.7917,3829240.0
2016-01-28 09:30:00,36.11,36.23,35.91,36.08,7289400.0,35.8951,36.0144,35.6963,35.8653,7289400.0
2016-01-28 10:00:00,36.07,36.08,35.81,35.84,4225980.0,35.8553,35.8653,35.5969,35.6267,4225980.0
2016-01-28 10:30:00,35.84,36.02,35.62,35.94,2406220.0,35.6267,35.8056,35.408,35.7261,2406220.0
2016-01-28 11:00:00,35.92,36.18,35.9,36.04,1599740.0,35.7062,35.9647,35.6863,35.8255,1599740.0
2016-01-28 11:30:00,36.03,36.04,35.9,35.97,1388760.0,35.8156,35.8255,35.6863,35.7559,1388760.0
2016-01-28 12:00:00,35.96,36.67,35.93,36.65,4301420.0,35.746,36.4517,35.7162,36.4319,4301420.0
2016-01-28 12:30:00,36.66,36.68,36.52,36.62,2141120.0,36.4418,36.4617,36.3026,36.402,2141120.0
2016-01-28 13:00:00,36.6,36.62,36.37,36.52,1411360.0,36.3822,36.402,36.1535,36.3026,1411360.0
2016-01-28 13:30:00,36.5,36.57,36.41,36.41,1296660.0,36.2828,36.3523,36.1933,36.1933,1296660.0
2016-01-28 14:00:00,36.4,36.65,36.4,36.65,1225500.0,36.1834,36.4319,36.1834,36.4319,1225500.0
2016-01-28 14:30:00,36.65,36.67,36.37,36.4,1204720.0,36.4319,36.4517,36.1535,36.1834,1204720.0
2016-01-28 15:00:00,36.4,36.6,36.38,36.52,1317820.0,36.1834,36.3822,36.1635,36.3026,1317820.0
2016-01-28 15:30:00,36.52,36.67,36.47,36.56,3431900.0,36.3026,36.4517,36.2529,36.3424,3431900.0
2016-01-29 09:30:00,36.58,37.21,36.34,37.12,7700640.0,36.3623,36.9885,36.1237,36.8991,7700640.0
2016-01-29 10:00:00,37.12,37.13,36.68,36.87,4229260.0,36.8991,36.909,36.4617,36.6506,4229260.0
2016-01-29 10:30:00,36.85,36.91,36.71,36.91,3010980.0,36.6307,36.6903,36.4915,36.6903,3010980.0
2016-01-29 11:00:00,36.93,37.0,36.74,36.85,1905920.0,36.7102,36.7798,36.5213,36.6307,1905920.0
2016-01-29 11:30:00,36.86,37.19,36.86,37.14,2371120.0,36.6406,36.9687,36.6406,36.919,2371120.0
2016-01-29 12:00:00,37.15,37.25,37.12,37.16,2080080.0,36.9289,37.0283,36.8991,36.9388,2080080.0
2016-01-29 12:30:00,37.16,37.2,37.1,37.14,1187220.0,36.9388,36.9786,36.8792,36.919,1187220.0
2016-01-29 13:00:00,37.15,37.15,36.98,37.02,1197900.0,36.9289,36.9289,36.7599,36.7997,1197900.0
2016-01-29 13:30:00,37.03,37.18,36.99,37.03,1910040.0,36.8096,36.9587,36.7698,36.8096,1910040.0
2016-01-29 14:00:00,37.02,37.08,36.92,37.04,1757200.0,36.7997,36.8593,36.7003,36.8195,1757200.0
2016-01-29 14:30:00,37.03,37.07,36.75,36.81,3611300.0,36.8096,36.8494,36.5313,36.5909,3611300.0
2016-01-29 15:00:00,36.81,37.1,36.81,37.06,2161120.0,36.5909,36.8792,36.5909,36.8394,2161120.0
2016-01-29 15:30:00,37.06,37.16,37.0,37.15,7487240.0,36.8394,36.9388,36.7798,36.9289,7487240.0
2016-02-01 09:30:00,37.52,37.58,37.16,37.32,6533240.0,37.2967,37.3563,36.9388,37.0979,6533240.0
2016-02-01 10:00:00,37.31,37.57,37.19,37.33,5496540.0,37.0879,37.3464,36.9687,37.1078,5496540.0
2016-02-01 10:30:00,37.35,37.58,37.34,37.53,2893360.0,37.1277,37.3563,37.1178,37.3066,2893360.0
2016-02-01 11:00:00,37.52,37.55,37.43,37.49,3324180.0,37.2967,37.3265,37.2072,37.2669,3324180.0
2016-02-01 11:30:00,37.5,37.55,37.47,37.52,1960920.0,37.2768,37.3265,37.247,37.2967,1960920.0
2016-02-01 12:00:00,37.53,37.58,37.48,37.55,2200400.0,37.3066,37.3563,37.2569,37.3265,2200400.0
2016-02-01 12:30:00,37.55,37.58,37.49,37.55,2205680.0,37.3265,37.3563,37.2669,37.3265,2205680.0
2016-02-01 13:00:00,37.55,37.8,37.52,37.78,3365320.0,37.3265,37.575,37.2967,37.5551,3365320.0
2016-02-01 13:30:00,37.78,37.89,37.66,37.75,3189060.0,37.5551,37.6645,37.4359,37.5253,3189060.0
2016-02-01 14:00:00,37.75,37.75,37.33,37.4,3118680.0,37.5253,37.5253,37.1078,37.1774,3118680.0
2016-02-01 14:30:00,37.41,37.67,37.41,37.53,4158760.0,37.1873,37.4458,37.1873,37.3066,4158760.0
2016-02-01 15:00:00,37.53,37.74,37.5,37.62,4310480.0,37.3066,37.5154,37.2768,37.3961,4310480.0
2016-02-01 15:30:00,37.63,37.63,37.41,37.5,9097300.0,37.406,37.406,37.1873,37.2768,9097300.0
2016-02-02 09:30:00,39.23,39.24,38.57,39.18,26637140.0,38.9965,39.0065,38.3404,38.9468,26637140.0
2016-02-02 10:00:00,39.2,39.39,39.03,39.19,10072480.0,38.9667,39.1556,38.7977,38.9568,10072480.0
2016-02-02 10:30:00,39.19,39.35,39.1,39.26,6694960.0,38.9568,39.1158,38.8673,39.0263,6694960.0
2016-02-02 11:00:00,39.27,39.48,39.24,39.35,5352340.0,39.0363,39.245,39.0065,39.1158,5352340.0
2016-02-02 11:30:00,39.36,39.49,39.27,39.31,3907160.0,39.1257,39.255,39.0363,39.076,3907160.0
2016-02-02 12:00:00,39.3,39.32,38.8,38.86,5820440.0,39.0661,39.086,38.5691,38.6287,5820440.0
2016-02-02 12:30:00,38.85,39.02,38.77,38.89,3323900.0,38.6188,38.7878,38.5393,38.6585,3323900.0
2016-02-02 13:00:00,38.89,38.94,38.66,38.74,4621420.0,38.6585,38.7082,38.4299,38.5094,4621420.0
2016-02-02 13:30:00,38.73,38.73,38.45,38.61,4780700.0,38.4995,38.4995,38.2212,38.3802,4780700.0
2016-02-02 14:00:00,38.62,38.73,38.36,38.39,3774580.0,38.3901,38.4995,38.1317,38.1615,3774580.0
2016-02-02 14:30:00,38.39,38.6,38.3,38.3,3973400.0,38.1615,38.3703,38.072,38.072,3973400.0
2016-02-02 15:00:00,38.3,38.54,38.3,38.51,4539940.0,38.072,38.3106,38.072,38.2808,4539940.0
2016-02-02 15:30:00,38.52,38.59,38.23,38.23,6822400.0,38.2907,38.3603,38.0025,38.0025,6822400.0
2016-02-03 09:30:00,38.46,38.73,38.01,38.15,9068460.0,38.2311,38.4995,37.7838,37.9229,9068460.0
2016-02-03 10:00:00,38.11,38.19,37.39,37.44,6087460.0,37.8832,37.9627,37.1675,37.2172,6087460.0
2016-02-03 10:30:00,37.4,37.5,37.12,37.43,7144760.0,37.1774,37.2768,36.8991,37.2072,7144760.0
2016-02-03 11:00:00,37.43,37.43,36.86,37.14,7803160.0,37.2072,37.2072,36.6406,36.919,7803160.0
2016-02-03 11:30:00,37.14,37.41,36.83,37.08,6111120.0,36.919,37.1873,36.6108,36.8593,6111120.0
2016-02-03 12:00:00,37.07,37.17,36.82,36.89,3019760.0,36.8494,36.9488,36.6009,36.6704,3019760.0
2016-02-03 12:30:00,36.89,36.9,36.63,36.9,4362100.0,36.6704,36.6804,36.412,36.6804,4362100.0
2016-02-03 13:00:00,36.9,37.01,36.54,36.64,4318980.0,36.6804,36.7897,36.3225,36.4219,4318980.0
2016-02-03 13:30:00,36.64,36.65,36.03,36.03,5564040.0,36.4219,36.4319,35.8156,35.8156,5564040.0
2016-02-03 14:00:00,36.05,36.9,36.02,36.83,9174140.0,35.8354,36.6804,35.8056,36.6108,9174140.0
2016-02-03 14:30:00,36.83,37.0,36.63,36.91,8434720.0,36.6108,36.7798,36.412,36.6903,8434720.0
2016-02-03 15:00:00,36.92,36.97,36.59,36.59,5874000.0,36.7003,36.75,36.3722,36.3722,5874000.0
2016-02-03 15:30:00,36.57,36.63,36.3,36.34,12052780.0,36.3523,36.412,36.084,36.1237,12052780.0
2016-02-04 09:30:00,36.14,36.21,35.29,35.7,12962220.0,35.9249,35.9945,35.08,35.4875,12962220.0
2016-02-04 10:00:00,35.7,36.27,35.45,36.26,9005820.0,35.4875,36.0541,35.239,36.0442,9005820.0
2016-02-04 10:30:00,36.26,36.35,35.7,35.95,5396800.0,36.0442,36.1337,35.4875,35.736,5396800.0
2016-02-04 11:00:00,35.94,35.96,35.4,35.64,4709740.0,35.7261,35.746,35.1893,35.4279,4709740.0
2016-02-04 11:30:00,35.64,36.02,35.51,35.58,4085820.0,35.4279,35.8056,35.2987,35.3682,4085820.0
2016-02-04 12:00:00,35.58,35.79,35.48,35.53,3604140.0,35.3682,35.577,35.2688,35.3185,3604140.0
2016-02-04 12:30:00,35.52,35.6,35.4,35.44,3307140.0,35.3086,35.3881,35.1893,35.2291,3307140.0
2016-02-04 13:00:00,35.46,35.72,35.43,35.61,2471100.0,35.249,35.5074,35.2191,35.3981,2471100.0
2016-02-04 13:30:00,35.62,35.65,35.25,35.36,4590480.0,35.408,35.4378,35.0402,35.1495,4590480.0
2016-02-04 14:00:00,35.36,35.4,35.22,35.24,5257900.0,35.1495,35.1893,35.0104,35.0303,5257900.0
2016-02-04 14:30:00,35.23,35.34,35.09,35.23,7579560.0,35.0203,35.1297,34.8812,35.0203,7579560.0
2016-02-04 15:00:00,35.24,35.43,35.1,35.3,4339440.0,35.0303,35.2191,34.8911,35.0899,4339440.0
2016-02-04 15:30:00,35.31,35.51,35.24,35.39,7330180.0,35.0998,35.2987,35.0303,35.1794,7330180.0
2016-02-05 09:30:00,35.19,35.2,34.44,34.83,13654120.0,34.9806,34.9905,34.235,34.6227,13654120.0
2016-02-05 10:00:00,34.81,35.02,34.42,34.46,8760760.0,34.6028,34.8116,34.2151,34.2549,8760760.0
2016-02-05 10:30:00,34.44,34.65,34.38,34.57,9246280.0,34.235,34.4438,34.1754,34.3642,9246280.0
2016-02-05 11:00:00,34.57,34.59,34.02,34.22,6653860.0,34.3642,34.3841,33.8175,34.0163,6653860.0
2016-02-05 11:30:00,34.23,34.48,34.17,34.47,4718280.0,34.0263,34.2748,33.9666,34.2648,4718280.0
2016-02-05 12:00:00,34.45,34.57,34.2,34.4,3124760.0,34.245,34.3642,33.9965,34.1953,3124760.0
2016-02-05 12:30:00,34.4,34.57,34.32,34.41,2858820.0,34.1953,34.3642,34.1157,34.2052,2858820.0
2016-02-05 13:00:00,34.41,34.49,34.27,34.46,2938380.0,34.2052,34.2847,34.066,34.2549,2938380.0
2016-02-05 13:30:00,34.47,34.53,34.21,34.28,3467560.0,34.2648,34.3245,34.0064,34.076,3467560.0
2016-02-05 14:00:00,34.28,34.33,34.04,34.21,3892140.0,34.076,34.1257,33.8374,34.0064,3892140.0
2016-02-05 14:30:00,34.19,34.5,34.18,34.3,3753460.0,33.9865,34.2947,33.9766,34.0959,3753460.0
2016-02-05 15:00:00,34.29,34.45,34.2,34.38,3274300.0,34.0859,34.245,33.9965,34.1754,3274300.0
2016-02-05 15:30:00,34.38,34.39,34.01,34.17,8199100.0,34.1754,34.1853,33.8076,33.9666,8199100.0
2016-02-08 09:30:00,33.39,33.99,33.15,33.87,13684120.0,33.1913,33.7877,32.9527,33.6684,13684120.0
2016-02-08 10:00:00,33.87,34.14,33.52,33.54,7640960.0,33.6684,33.9368,33.3205,33.3404,7640960.0
2016-02-08 10:30:00,33.55,33.93,33.5,33.67,4854960.0,33.3503,33.7281,33.3006,33.4696,4854960.0
2016-02-08 11:00:00,33.69,33.76,33.4,33.45,3593660.0,33.4895,33.5591,33.2012,33.2509,3593660.0
2016-02-08 11:30:00,33.45,33.57,33.24,33.56,3413580.0,33.2509,33.3702,33.0422,33.3603,3413580.0
2016-02-08 12:00:00,33.56,33.91,33.49,33.86,2318480.0,33.3603,33.7082,33.2907,33.6585,2318480.0
2016-02-08 12:30:00,33.87,33.92,33.5,33.53,1762860.0,33.6684,33.7181,33.3006,33.3304,1762860.0
2016-02-08 13:00:00,33.53,33.55,33.28,33.37,1789020.0,33.3304,33.3503,33.0819,33.1714,1789020.0
2016-02-08 13:30:00,33.36,33.53,33.32,33.47,3073960.0,33.1614,33.3304,33.1217,33.2708,3073960.0
2016-02-08 14:00:00,33.47,33.64,33.3,33.39,2264160.0,33.2708,33.4398,33.1018,33.1913,2264160.0
2016-02-08 14:30:00,33.37,33.51,33.26,33.29,2277460.0,33.1714,33.3106,33.062,33.0919,2277460.0
2016-02-08 15:00:00,33.28,33.57,33.22,33.43,3936000.0,33.0819,33.3702,33.0223,33.231,3936000.0
2016-02-08 15:30:00,33.43,34.2,33.43,34.15,8370180.0,33.231,33.9965,33.231,33.9467,8370180.0
2016-02-09 09:30:00,33.62,34.95,33.55,34.61,9987480.0,33.4199,34.742,33.3503,34.404,9987480.0
2016-02-09 10:00:00,34.57,34.99,34.49,34.74,6049900.0,34.3642,34.7817,34.2847,34.5332,6049900.0
2016-02-09 10:30:00,34.72,34.74,34.36,34.4,3582640.0,34.5134,34.5332,34.1555,34.1953,3582640.0
2016-02-09 11:00:00,34.4,34.71,34.4,34.63,2899720.0,34.1953,34.5034,34.1953,34.4239,2899720.0
2016-02-09 11:30:00,34.61,34.62,34.27,34.32,1680980.0,34.404,34.414,34.066,34.1157,1680980.0
2016-02-09 12:00:00,34.28,34.37,33.93,34.05,2429360.0,34.076,34.1654,33.7281,33.8473,2429360.0
2016-02-09 12:30:00,34.05,34.09,33.82,33.87,2312140.0,33.8473,33.8871,33.6187,33.6684,2312140.0
2016-02-09 13:00:00,33.87,33.91,33.44,33.58,3686440.0,33.6684,33.7082,33.241,33.3801,3686440.0
2016-02-09 13:30:00,33.58,33.74,33.47,33.7,3437200.0,33.3801,33.5392,33.2708,33.4994,3437200.0
2016-02-09 14:00:00,33.71,34.15,33.7,33.93,3403520.0,33.5094,33.9467,33.4994,33.7281,3403520.0
2016-02-09 14:30:00,33.95,34.36,33.95,34.18,3193340.0,33.7479,34.1555,33.7479,33.9766,3193340.0
2016-02-09 15:00:00,34.2,34.47,33.95,33.97,4117100.0,33.9965,34.2648,33.7479,33.7678,4117100.0
2016-02-09 15:30:00,33.97,34.2,33.81,33.88,5099860.0,33.7678,33.9965,33.6088,33.6784,5099860.0
2016-02-10 09:30:00,34.34,34.77,34.26,34.72,7220840.0,34.1356,34.5631,34.0561,34.5134,7220840.0
2016-02-10 10:00:00,34.73,34.98,34.53,34.89,4547660.0,34.5233,34.7718,34.3245,34.6823,4547660.0
2016-02-10 10:30:00,34.89,35.07,34.45,34.48,4794500.0,34.6823,34.8613,34.245,34.2748,4794500.0
2016-02-10 11:00:00,34.48,34.65,34.42,34.49,3073900.0,34.2748,34.4438,34.2151,34.2847,3073900.0
2016-02-10 11:30:00,34.48,34.68,34.31,34.51,1951420.0,34.2748,34.4736,34.1058,34.3046,1951420.0
2016-02-10 12:00:00,34.52,34.69,34.41,34.67,784900.0,34.3145,34.4835,34.2052,34.4637,784900.0
2016-02-10 12:30:00,34.68,34.84,34.64,34.83,1976960.0,34.4736,34.6326,34.4338,34.6227,1976960.0
2016-02-10 13:00:00,34.8,34.88,34.56,34.58,1480320.0,34.5929,34.6724,34.3543,34.3742,1480320.0
2016-02-10 13:30:00,34.57,34.75,34.55,34.58,1459020.0,34.3642,34.5432,34.3444,34.3742,1459020.0
2016-02-10 14:00:00,34.58,34.72,34.57,34.63,1081460.0,34.3742,34.5134,34.3642,34.4239,1081460.0
2016-02-10 14:30:00,34.63,34.74,34.33,34.37,1553380.0,34.4239,34.5332,34.1257,34.1654,1553380.0
2016-02-10 15:00:00,34.38,34.58,34.11,34.18,2436900.0,34.1754,34.3742,33.907,33.9766,2436900.0
2016-02-10 15:30:00,34.2,34.35,34.17,34.22,4785160.0,33.9965,34.1456,33.9666,34.0163,4785160.0
2016-02-11 09:30:00,33.75,34.03,33.65,33.95,5223600.0,33.5491,33.8275,33.4497,33.7479,5223600.0
2016-02-11 10:00:00,33.95,34.15,33.65,33.67,4091140.0,33.7479,33.9467,33.4497,33.4696,4091140.0
2016-02-11 10:30:00,33.7,33.85,33.62,33.64,3674940.0,33.4994,33.6485,33.4199,33.4398,3674940.0
2016-02-11 11:00:00,33.63,33.73,33.51,33.6,2940500.0,33.4298,33.5292,33.3106,33.4,2940500.0
2016-02-11 11:30:00,33.58,33.8,33.44,33.77,2571720.0,33.3801,33.5988,33.241,33.569,2571720.0
2016-02-11 12:00:00,33.75,33.8,33.53,33.67,2099060.0,33.5491,33.5988,33.3304,33.4696,2099060.0
2016-02-11 12:30:00,33.65,33.89,33.58,33.8,1822320.0,33.4497,33.6883,33.3801,33.5988,1822320.0
2016-02-11 13:00:00,33.83,33.98,33.79,33.94,2212360.0,33.6287,33.7778,33.5889,33.738,2212360.0
2016-02-11 13:30:00,33.91,34.0,33.75,33.78,2671140.0,33.7082,33.7976,33.5491,33.579,2671140.0
2016-02-11 14:00:00,33.78,33.87,33.67,33.69,2027100.0,33.579,33.6684,33.4696,33.4895,2027100.0
2016-02-11 14:30:00,33.68,34.1,33.5,33.97,4141500.0,33.4795,33.897,33.3006,33.7678,4141500.0
2016-02-11 15:00:00,34.01,34.36,33.94,34.3,3407180.0,33.8076,34.1555,33.738,34.0959,3407180.0
2016-02-11 15:30:00,34.3,34.47,34.07,34.13,5054520.0,34.0959,34.2648,33.8672,33.9269,5054520.0
2016-02-12 09:30:00,34.51,34.69,34.34,34.43,5027660.0,34.3046,34.4835,34.1356,34.2251,5027660.0
2016-02-12 10:00:00,34.42,34.47,34.24,34.24,2584140.0,34.2151,34.2648,34.0362,34.0362,2584140.0
2016-02-12 10:30:00,34.27,34.35,34.0,34.09,2755960.0,34.066,34.1456,33.7976,33.8871,2755960.0
2016-02-12 11:00:00,34.09,34.47,34.07,34.47,2778940.0,33.8871,34.2648,33.8672,34.2648,2778940.0
2016-02-12 11:30:00,34.46,34.5,34.15,34.25,1521200.0,34.2549,34.2947,33.9467,34.0462,1521200.0
2016-02-12 12:00:00,34.26,34.3,34.18,34.28,1101060.0,34.0561,34.0959,33.9766,34.076,1101060.0
2016-02-12 12:30:00,34.28,34.29,34.15,34.16,861900.0,34.076,34.0859,33.9467,33.9567,861900.0
2016-02-12 13:00:00,34.18,34.18,33.93,34.02,1768700.0,33.9766,33.9766,33.7281,33.8175,1768700.0
2016-02-12 13:30:00,34.02,34.13,34.0,34.09,783160.0,33.8175,33.9269,33.7976,33.8871,783160.0
2016-02-12 14:00:00,34.08,34.27,34.06,34.24,1209780.0,33.8772,34.066,33.8573,34.0362,1209780.0
2016-02-12 14:30:00,34.24,34.26,34.1,34.14,1380520.0,34.0362,34.0561,33.897,33.9368,1380520.0
2016-02-12 15:00:00,34.15,34.21,34.06,34.16,1773160.0,33.9467,34.0064,33.8573,33.9567,1773160.0
2016-02-12 15:30:00,34.15,34.2,34.01,34.11,3204800.0,33.9467,33.9965,33.8076,33.907,3204800.0
2016-02-16 09:30:00,34.62,34.9,34.57,34.71,5174220.0,34.414,34.6923,34.3642,34.5034,5174220.0
2016-02-16 10:00:00,34.72,34.81,34.45,34.47,2650180.0,34.5134,34.6028,34.245,34.2648,2650180.0
2016-02-16 10:30:00,34.49,34.66,34.33,34.36,2572660.0,34.2847,34.4537,34.1257,34.1555,2572660.0
2016-02-16 11:00:00,34.36,34.44,34.25,34.38,1973360.0,34.1555,34.235,34.0462,34.1754,1973360.0
2016-02-16 11:30:00,34.38,34.51,34.37,34.49,1316640.0,34.1754,34.3046,34.1654,34.2847,1316640.0
2016-02-16 12:00:00,34.48,34.54,34.39,34.44,1819120.0,34.2748,34.3344,34.1853,34.235,1819120.0
2016-02-16 12:30:00,34.45,34.52,34.36,34.46,1278560.0,34.245,34.3145,34.1555,34.2549,1278560.0
2016-02-16 13:00:00,34.47,34.61,34.44,34.53,1673180.0,34.2648,34.404,34.235,34.3245,1673180.0
2016-02-16 13:30:00,34.54,34.6,34.49,34.56,929260.0,34.3344,34.3941,34.2847,34.3543,929260.0
2016-02-16 14:00:00,34.58,34.62,34.51,34.56,1130540.0,34.3742,34.414,34.3046,34.3543,1130540.0
2016-02-16 14:30:00,34.56,34.57,34.48,34.55,914600.0,34.3543,34.3642,34.2748,34.3444,914600.0
2016-02-16 15:00:00,34.54,34.59,34.48,34.54,1576760.0,34.3344,34.3841,34.2748,34.3344,1576760.0
2016-02-16 15:30:00,34.53,34.55,34.42,34.55,3856680.0,34.3245,34.3444,34.2151,34.3444,3856680.0
2016-02-17 09:30:00,34.95,34.95,34.57,34.84,5238680.0,34.742,34.742,34.3642,34.6326,5238680.0
2016-02-17 10:00:00,34.83,34.98,34.79,34.95,3479340.0,34.6227,34.7718,34.5829,34.742,3479340.0
2016-02-17 10:30:00,34.95,35.05,34.88,35.03,2847460.0,34.742,34.8414,34.6724,34.8215,2847460.0
2016-02-17 11:00:00,35.02,35.14,34.98,35.13,2919740.0,34.8116,34.9309,34.7718,34.9209,2919740.0
2016-02-17 11:30:00,35.14,35.24,35.12,35.16,2739680.0,34.9309,35.0303,34.911,34.9507,2739680.0
2016-02-17 12:00:00,35.16,35.34,35.12,35.3,2328780.0,34.9507,35.1297,34.911,35.0899,2328780.0
2016-02-17 12:30:00,35.3,35.4,35.3,35.34,2475900.0,35.0899,35.1893,35.0899,35.1297,2475900.0
2016-02-17 13:00:00,35.33,35.46,35.33,35.38,1565380.0,35.1197,35.249,35.1197,35.1694,1565380.0
2016-02-17 13:30:00,35.38,35.41,35.29,35.31,1151760.0,35.1694,35.1992,35.08,35.0998,1151760.0
2016-02-17 14:00:00,35.32,35.49,35.27,35.41,1606520.0,35.1098,35.2788,35.0601,35.1992,1606520.0
2016-02-17 14:30:00,35.41,35.49,35.3,35.38,1510220.0,35.1992,35.2788,35.0899,35.1694,1510220.0
2016-02-17 15:00:00,35.38,35.41,35.33,35.36,1143060.0,35.1694,35.1992,35.1197,35.1495,1143060.0
2016-02-17 15:30:00,35.36,35.48,35.33,35.42,3953600.0,35.1495,35.2688,35.1197,35.2092,3953600.0
2016-02-18 09:30:00,35.5,35.62,35.22,35.28,4068300.0,35.2887,35.408,35.0104,35.07,4068300.0
2016-02-18 10:00:00,35.26,35.38,35.15,35.33,1835940.0,35.0501,35.1694,34.9408,35.1197,1835940.0
2016-02-18 10:30:00,35.32,35.33,35.07,35.07,1974800.0,35.1098,35.1197,34.8613,34.8613,1974800.0
2016-02-18 11:00:00,35.07,35.12,34.96,35.1,2444280.0,34.8613,34.911,34.7519,34.8911,2444280.0
2016-02-18 11:30:00,35.12,35.2,35.06,35.17,999280.0,34.911,34.9905,34.8513,34.9607,999280.0
2016-02-18 12:00:00,35.19,35.21,35.1,35.16,760160.0,34.9806,35.0004,34.8911,34.9507,760160.0
2016-02-18 12:30:00,35.14,35.16,35.0,35.06,1137780.0,34.9309,34.9507,34.7917,34.8513,1137780.0
2016-02-18 13:00:00,35.06,35.1,35.0,35.01,1121440.0,34.8513,34.8911,34.7917,34.8016,1121440.0
2016-02-18 13:30:00,35.02,35.1,34.93,34.99,1443680.0,34.8116,34.8911,34.7221,34.7817,1443680.0
2016-02-18 14:00:00,34.99,35.09,34.96,35.09,1334360.0,34.7817,34.8812,34.7519,34.8812,1334360.0
2016-02-18 14:30:00,35.09,35.15,35.08,35.08,1664900.0,34.8812,34.9408,34.8712,34.8712,1664900.0
2016-02-18 15:00:00,35.08,35.1,34.88,34.95,2074200.0,34.8712,34.8911,34.6724,34.742,2074200.0
2016-02-18 15:30:00,34.94,34.98,34.8,34.86,3202500.0,34.732,34.7718,34.5929,34.6525,3202500.0
2016-02-19 09:30:00,34.75,35.02,34.7,34.92,6618380.0,34.5432,34.8116,34.4935,34.7122,6618380.0
2016-02-19 10:00:00,34.89,35.14,34.81,35.08,2655080.0,34.6823,34.9309,34.6028,34.8712,2655080.0
2016-02-19 10:30:00,35.08,35.14,35.03,35.04,1620520.0,34.8712,34.9309,34.8215,34.8315,1620520.0
2016-02-19 11:00:00,35.02,35.12,34.94,35.11,976140.0,34.8116,34.911,34.732,34.901,976140.0
2016-02-19 11:30:00,35.11,35.15,34.99,35.01,1330320.0,34.901,34.9408,34.7817,34.8016,1330320.0
2016-02-19 12:00:00,35.0,35.09,34.98,35.07,945880.0,34.7917,34.8812,34.7718,34.8613,945880.0
2016-02-19 12:30:00,35.05,35.13,35.02,35.05,672720.0,34.8414,34.9209,34.8116,34.8414,672720.0
2016-02-19 13:00:00,35.07,35.09,35.01,35.07,636500.0,34.8613,34.8812,34.8016,34.8613,636500.0
2016-02-19 13:30:00,35.08,35.12,35.02,35.11,479460.0,34.8712,34.911,34.8116,34.901,479460.0
2016-02-19 14:00:00,35.11,35.13,35.04,35.06,789700.0,34.901,34.9209,34.8315,34.8513,789700.0
2016-02-19 14:30:00,35.05,35.1,34.95,34.96,863500.0,34.8414,34.8911,34.742,34.7519,863500.0
2016-02-19 15:00:00,34.98,35.07,34.95,35.07,1225760.0,34.7718,34.8613,34.742,34.8613,1225760.0
2016-02-19 15:30:00,35.06,35.07,35.0,35.03,2585020.0,34.8513,34.8613,34.7917,34.8215,2585020.0
2016-02-22 09:30:00,35.37,35.4,35.13,35.31,3735300.0,35.1595,35.1893,34.9209,35.0998,3735300.0
2016-02-22 10:00:00,35.29,35.42,35.21,35.3,3006140.0,35.08,35.2092,35.0004,35.0899,3006140.0
2016-02-22 10:30:00,35.3,35.37,35.18,35.25,1678880.0,35.0899,35.1595,34.9706,35.0402,1678880.0
2016-02-22 11:00:00,35.24,35.57,35.22,35.51,2410400.0,35.0303,35.3583,35.0104,35.2987,2410400.0
2016-02-22 11:30:00,35.51,35.66,35.49,35.65,2228600.0,35.2987,35.4478,35.2788,35.4378,2228600.0
2016-02-22 12:00:00,35.66,35.66,35.48,35.52,1064640.0,35.4478,35.4478,35.2688,35.3086,1064640.0
2016-02-22 12:30:00,35.52,35.54,35.44,35.44,1382160.0,35.3086,35.3285,35.2291,35.2291,1382160.0
2016-02-22 13:00:00,35.44,35.52,35.43,35.51,933640.0,35.2291,35.3086,35.2191,35.2987,933640.0
2016-02-22 13:30:00,35.5,35.54,35.47,35.49,921600.0,35.2887,35.3285,35.2589,35.2788,921600.0
2016-02-22 14:00:00,35.49,35.49,35.33,35.36,1479160.0,35.2788,35.2788,35.1197,35.1495,1479160.0
2016-02-22 14:30:00,35.37,35.38,35.28,35.28,1140060.0,35.1595,35.1694,35.07,35.07,1140060.0
2016-02-22 15:00:00,35.27,35.28,35.22,35.25,1516340.0,35.0601,35.07,35.0104,35.0402,1516340.0
2016-02-22 15:30:00,35.24,35.35,35.23,35.34,3594000.0,35.0303,35.1396,35.0203,35.1297,3594000.0
2016-02-23 09:30:00,35.03,35.42,35.03,35.2,4367980.0,34.8215,35.2092,34.8215,34.9905,4367980.0
2016-02-23 10:00:00,35.2,35.2,35.0,35.05,2574040.0,34.9905,34.9905,34.7917,34.8414,2574040.0
2016-02-23 10:30:00,35.05,35.09,34.8,34.9,2594700.0,34.8414,34.8812,34.5929,34.6923,2594700.0
2016-02-23 11:00:00,34.88,34.98,34.83,34.89,1854200.0,34.6724,34.7718,34.6227,34.6823,1854200.0
2016-02-23 11:30:00,34.89,35.03,34.88,34.98,1546840.0,34.6823,34.8215,34.6724,34.7718,1546840.0
2016-02-23 12:00:00,34.96,34.97,34.81,34.89,717280.0,34.7519,34.7619,34.6028,34.6823,717280.0
2016-02-23 12:30:00,34.89,34.93,34.84,34.9,833360.0,34.6823,34.7221,34.6326,34.6923,833360.0
2016-02-23 13:00:00,34.91,34.91,34.77,34.79,1056080.0,34.7022,34.7022,34.5631,34.5829,1056080.0
2016-02-23 13:30:00,34.79,34.81,34.75,34.8,894840.0,34.5829,34.6028,34.5432,34.5929,894840.0
2016-02-23 14:00:00,34.8,34.88,34.74,34.88,2044360.0,34.5929,34.6724,34.5332,34.6724,2044360.0
2016-02-23 14:30:00,34.88,34.9,34.79,34.8,1097480.0,34.6724,34.6923,34.5829,34.5929,1097480.0
2016-02-23 15:00:00,34.8,34.88,34.73,34.85,1508000.0,34.5929,34.6724,34.5233,34.6426,1508000.0
2016-02-23 15:30:00,34.86,34.95,34.68,34.79,4969380.0,34.6525,34.742,34.4736,34.5829,4969380.0
2016-02-24 09:30:00,34.45,34.48,34.16,34.32,4525040.0,34.245,34.2748,33.9567,34.1157,4525040.0
2016-02-24 10:00:00,34.32,34.34,34.1,34.14,2235140.0,34.1157,34.1356,33.897,33.9368,2235140.0
2016-02-24 10:30:00,34.12,34.26,34.06,34.14,2327160.0,33.9169,34.0561,33.8573,33.9368,2327160.0
2016-02-24 11:00:00,34.15,34.18,34.04,34.09,1868000.0,33.9467,33.9766,33.8374,33.8871,1868000.0
2016-02-24 11:30:00,34.09,34.33,34.08,34.27,1916200.0,33.8871,34.1257,33.8772,34.066,1916200.0
2016-02-24 12:00:00,34.29,34.38,34.21,34.22,1571220.0,34.0859,34.1754,34.0064,34.0163,1571220.0
2016-02-24 12:30:00,34.22,34.29,34.12,34.25,1030600.0,34.0163,34.0859,33.9169,34.0462,1030600.0
2016-02-24 13:00:00,34.27,34.47,34.25,34.4,1372360.0,34.066,34.2648,34.0462,34.1953,1372360.0
2016-02-24 13:30:00,34.43,34.58,34.38,34.55,1122280.0,34.2251,34.3742,34.1754,34.3444,1122280.0
2016-02-24 14:00:00,34.52,34.89,34.48,34.84,1802380.0,34.3145,34.6823,34.2748,34.6326,1802380.0
2016-02-24 14:30:00,34.85,34.9,34.7,34.71,1221640.0,34.6426,34.6923,34.4935,34.5034,1221640.0
2016-02-24 15:00:00,34.73,34.97,34.72,34.95,1665360.0,34.5233,34.7619,34.5134,34.742,1665360.0
2016-02-24 15:30:00,34.95,35.0,34.89,34.98,2631960.0,34.742,34.7917,34.6823,34.7718,2631960.0
2016-02-25 09:30:00,35.0,35.15,34.6,34.62,4972080.0,34.7917,34.9408,34.3941,34.414,4972080.0
2016-02-25 10:00:00,34.62,34.89,34.53,34.89,2001040.0,34.414,34.6823,34.3245,34.6823,2001040.0
2016-02-25 10:30:00,34.88,34.98,34.8,34.83,1133740.0,34.6724,34.7718,34.5929,34.6227,1133740.0
2016-02-25 11:00:00,34.8,34.94,34.74,34.93,1016420.0,34.5929,34.732,34.5332,34.7221,1016420.0
2016-02-25 11:30:00,34.93,34.98,34.8,34.94,808080.0,34.7221,34.7718,34.5929,34.732,808080.0
2016-02-25 12:00:00,34.92,35.0,34.9,34.97,1129900.0,34.7122,34.7917,34.6923,34.7619,1129900.0
2016-02-25 12:30:00,34.96,34.98,34.85,34.95,1065960.0,34.7519,34.7718,34.6426,34.742,1065960.0
2016-02-25 13:00:00,34.97,35.13,34.96,35.09,1321580.0,34.7619,34.9209,34.7519,34.8812,1321580.0
2016-02-25 13:30:00,35.09,35.23,35.09,35.16,1559600.0,34.8812,35.0203,34.8812,34.9507,1559600.0
2016-02-25 14:00:00,35.17,35.18,35.08,35.14,822980.0,34.9607,34.9706,34.8712,34.9309,822980.0
2016-02-25 14:30:00,35.14,35.15,35.0,35.12,1028840.0,34.9309,34.9408,34.7917,34.911,1028840.0
2016-02-25 15:00:00,35.12,35.2,35.08,35.12,928680.0,34.911,34.9905,34.8712,34.911,928680.0
2016-02-25 15:30:00,35.15,35.3,35.1,35.29,3636980.0,34.9408,35.0899,34.8911,35.08,3636980.0
2016-02-26 09:30:00,35.43,35.67,35.36,35.61,6107120.0,35.2191,35.4577,35.1495,35.3981,6107120.0
2016-02-26 10:00:00,35.6,35.63,35.3,35.4,4128120.0,35.3881,35.4179,35.0899,35.1893,4128120.0
2016-02-26 10:30:00,35.39,35.6,35.38,35.52,1752420.0,35.1794,35.3881,35.1694,35.3086,1752420.0
2016-02-26 11:00:00,35.54,35.54,35.37,35.41,1525400.0,35.3285,35.3285,35.1595,35.1992,1525400.0
2016-02-26 11:30:00,35.41,35.42,35.28,35.3,2016700.0,35.1992,35.2092,35.07,35.0899,2016700.0
2016-02-26 12:00:00,35.28,35.28,35.1,35.2,2745540.0,35.07,35.07,34.8911,34.9905,2745540.0
2016-02-26 12:30:00,35.22,35.3,35.14,35.26,1527700.0,35.0104,35.0899,34.9309,35.0501,1527700.0
2016-02-26 13:00:00,35.26,35.33,35.21,35.21,847300.0,35.0501,35.1197,35.0004,35.0004,847300.0
2016-02-26 13:30:00,35.23,35.29,35.08,35.13,1177000.0,35.0203,35.08,34.8712,34.9209,1177000.0
2016-02-26 14:00:00,35.13,35.21,35.05,35.19,1804520.0,34.9209,35.0004,34.8414,34.9806,1804520.0
2016-02-26 14:30:00,35.2,35.21,35.04,35.13,1212320.0,34.9905,35.0004,34.8315,34.9209,1212320.0
2016-02-26 15:00:00,35.15,35.25,35.13,35.19,1520820.0,34.9408,35.0402,34.9209,34.9806,1520820.0
2016-02-26 15:30:00,35.19,35.3,35.19,35.25,3910120.0,34.9806,35.0899,34.9806,35.0402,3910120.0
2016-02-29 09:30:00,35.03,35.43,35.0,35.38,4089140.0,34.8215,35.2191,34.7917,35.1694,4089140.0
2016-02-29 10:00:00,35.39,35.45,35.23,35.43,1911160.0,35.1794,35.239,35.0203,35.2191,1911160.0
2016-02-29 10:30:00,35.43,35.46,35.26,35.26,1139140.0,35.2191,35.249,35.0501,35.0501,1139140.0
2016-02-29 11:00:00,35.28,35.35,35.17,35.27,1854140.0,35.07,35.1396,34.9607,35.0601,1854140.0
2016-02-29 11:30:00,35.26,35.45,35.26,35.44,1001780.0,35.0501,35.239,35.0501,35.2291,1001780.0
2016-02-29 12:00:00,35.43,35.44,35.35,35.4,1066080.0,35.2191,35.2291,35.1396,35.1893,1066080.0
2016-02-29 12:30:00,35.4,35.53,35.39,35.53,1782940.0,35.1893,35.3185,35.1794,35.3185,1782940.0
2016-02-29 13:00:00,35.53,35.54,35.37,35.37,998840.0,35.3185,35.3285,35.1595,35.1595,998840.0
2016-02-29 13:30:00,35.35,35.39,35.3,35.33,1099300.0,35.1396,35.1794,35.0899,35.1197,1099300.0
2016-02-29 14:00:00,35.34,35.37,35.16,35.17,1521300.0,35.1297,35.1595,34.9507,34.9607,1521300.0
2016-02-29 14:30:00,35.18,35.21,35.06,35.07,1554960.0,34.9706,35.0004,34.8513,34.8613,1554960.0
2016-02-29 15:00:00,35.07,35.08,34.92,35.01,2315200.0,34.8613,34.8712,34.7122,34.8016,2315200.0
2016-02-29 15:30:00,35.0,35.13,34.88,34.88,3775860.0,34.7917,34.9209,34.6724,34.6724,3775860.0
2016-03-01 09:30:00,35.18,35.28,34.99,35.21,4630460.0,34.9706,35.07,34.7817,35.0004,4630460.0
2016-03-01 10:00:00,35.25,35.6,35.24,35.54,3089940.0,35.0402,35.3881,35.0303,35.3285,3089940.0
2016-03-01 10:30:00,35.56,35.67,35.53,35.58,2488580.0,35.3484,35.4577,35.3185,35.3682,2488580.0
2016-03-01 11:00:00,35.55,35.65,35.55,35.61,1268920.0,35.3384,35.4378,35.3384,35.3981,1268920.0
2016-03-01 11:30:00,35.61,35.8,35.6,35.8,1769720.0,35.3981,35.5869,35.3881,35.5869,1769720.0
2016-03-01 12:00:00,35.8,35.88,35.78,35.82,1597380.0,35.5869,35.6665,35.567,35.6068,1597380.0
2016-03-01 12:30:00,35.83,35.83,35.7,35.73,844820.0,35.6167,35.6167,35.4875,35.5173,844820.0
2016-03-01 13:00:00,35.72,35.73,35.65,35.69,796960.0,35.5074,35.5173,35.4378,35.4776,796960.0
2016-03-01 13:30:00,35.68,35.77,35.68,35.75,1514300.0,35.4676,35.5571,35.4676,35.5372,1514300.0
2016-03-01 14:00:00,35.75,35.83,35.73,35.77,1760980.0,35.5372,35.6167,35.5173,35.5571,1760980.0
2016-03-01 14:30:00,35.78,35.9,35.77,35.9,1375880.0,35.567,35.6863,35.5571,35.6863,1375880.0
2016-03-01 15:00:00,35.9,35.94,35.81,35.87,1900080.0,35.6863,35.7261,35.5969,35.6565,1900080.0
2016-03-01 15:30:00,35.86,35.94,35.79,35.94,4104900.0,35.6466,35.7261,35.577,35.7261,4104900.0
2016-03-02 09:30:00,35.95,36.0,35.6,35.76,4159540.0,35.736,35.7857,35.3881,35.5472,4159540.0
2016-03-02 10:00:00,35.76,35.95,35.75,35.89,1870860.0,35.5472,35.736,35.5372,35.6764,1870860.0
2016-03-02 10:30:00,35.88,35.89,35.75,35.83,1125680.0,35.6665,35.6764,35.5372,35.6167,1125680.0
2016-03-02 11:00:00,35.82,35.96,35.73,35.8,2628260.0,35.6068,35.746,35.5173,35.5869,2628260.0
2016-03-02 11:30:00,35.79,35.85,35.67,35.67,712860.0,35.577,35.6366,35.4577,35.4577,712860.0
2016-03-02 12:00:00,35.67,35.82,35.65,35.78,989860.0,35.4577,35.6068,35.4378,35.567,989860.0
2016-03-02 12:30:00,35.79,35.89,35.77,35.87,576960.0,35.577,35.6764,35.5571,35.6565,576960.0
2016-03-02 13:00:00,35.88,35.89,35.78,35.86,739220.0,35.6665,35.6764,35.567,35.6466,739220.0
2016-03-02 13:30:00,35.85,35.86,35.71,35.71,984760.0,35.6366,35.6466,35.4975,35.4975,984760.0
2016-03-02 14:00:00,35.71,35.76,35.64,35.66,1753060.0,35.4975,35.5472,35.4279,35.4478,1753060.0
2016-03-02 14:30:00,35.69,35.84,35.67,35.78,1320820.0,35.4776,35.6267,35.4577,35.567,1320820.0
2016-03-02 15:00:00,35.79,35.95,35.73,35.86,1552760.0,35.577,35.736,35.5173,35.6466,1552760.0
2016-03-02 15:30:00,35.85,35.95,35.82,35.94,2021080.0,35.6366,35.736,35.6068,35.7261,2021080.0
2016-03-03 09:30:00,35.93,35.97,35.65,35.68,3859180.0,35.7162,35.7559,35.4378,35.4676,3859180.0
2016-03-03 10:00:00,35.69,35.71,35.56,35.61,3405040.0,35.4776,35.4975,35.3484,35.3981,3405040.0
2016-03-03 10:30:00,35.62,35.7,35.58,35.6,1855640.0,35.408,35.4875,35.3682,35.3881,1855640.0
2016-03-03 11:00:00,35.59,35.7,35.3,35.58,3867160.0,35.3782,35.4875,35.0899,35.3682,3867160.0
2016-03-03 11:30:00,35.59,35.65,35.56,35.62,923220.0,35.3782,35.4378,35.3484,35.408,923220.0
2016-03-03 12:00:00,35.62,35.64,35.52,35.52,713540.0,35.408,35.4279,35.3086,35.3086,713540.0
2016-03-03 12:30:00,35.54,35.58,35.51,35.54,579300.0,35.3285,35.3682,35.2987,35.3285,579300.0
2016-03-03 13:00:00,35.55,35.6,35.49,35.51,1208900.0,35.3384,35.3881,35.2788,35.2987,1208900.0
2016-03-03 13:30:00,35.51,35.67,35.51,35.57,2282900.0,35.2987,35.4577,35.2987,35.3583,2282900.0
2016-03-03 14:00:00,35.57,35.66,35.54,35.61,1430760.0,35.3583,35.4478,35.3285,35.3981,1430760.0
2016-03-03 14:30:00,35.61,35.61,35.53,35.54,857060.0,35.3981,35.3981,35.3185,35.3285,857060.0
2016-03-03 15:00:00,35.55,35.63,35.52,35.56,1449380.0,35.3384,35.4179,35.3086,35.3484,1449380.0
2016-03-03 15:30:00,35.56,35.62,35.54,35.62,3131080.0,35.3484,35.408,35.3285,35.408,3131080.0
2016-03-04 09:30:00,35.74,35.82,35.3,35.4,4711080.0,35.5273,35.6068,35.0899,35.1893,4711080.0
2016-03-04 10:00:00,35.42,35.44,35.31,35.39,1627420.0,35.2092,35.2291,35.0998,35.1794,1627420.0
2016-03-04 10:30:00,35.4,35.45,35.35,35.38,1892660.0,35.1893,35.239,35.1396,35.1694,1892660.0
2016-03-04 11:00:00,35.39,35.6,35.37,35.59,2488580.0,35.1794,35.3881,35.1595,35.3782,2488580.0
2016-03-04 11:30:00,35.59,35.63,35.43,35.47,1423580.0,35.3782,35.4179,35.2191,35.2589,1423580.0
2016-03-04 12:00:00,35.49,35.51,35.44,35.48,903680.0,35.2788,35.2987,35.2291,35.2688,903680.0
2016-03-04 12:30:00,35.48,35.52,35.44,35.49,824880.0,35.2688,35.3086,35.2291,35.2788,824880.0
2016-03-04 13:00:00,35.48,35.55,35.45,35.55,1259240.0,35.2688,35.3384,35.239,35.3384,1259240.0
2016-03-04 13:30:00,35.54,35.74,35.51,35.73,2219420.0,35.3285,35.5273,35.2987,35.5173,2219420.0
2016-03-04 14:00:00,35.74,35.78,35.57,35.63,1843460.0,35.5273,35.567,35.3583,35.4179,1843460.0
2016-03-04 14:30:00,35.61,35.61,35.43,35.48,1634380.0,35.3981,35.3981,35.2191,35.2688,1634380.0
2016-03-04 15:00:00,35.48,35.61,35.43,35.59,1616000.0,35.2688,35.3981,35.2191,35.3782,1616000.0
2016-03-04 15:30:00,35.6,35.61,35.49,35.54,2183920.0,35.3881,35.3981,35.2788,35.3285,2183920.0
2016-03-07 09:30:00,35.35,35.41,34.94,34.95,5317440.0,35.1396,35.1992,34.732,34.742,5317440.0
2016-03-07 10:00:00,34.95,35.12,34.89,34.89,3031680.0,34.742,34.911,34.6823,34.6823,3031680.0
2016-03-07 10:30:00,34.91,35.05,34.86,34.96,2373640.0,34.7022,34.8414,34.6525,34.7519,2373640.0
2016-03-07 11:00:00,34.94,35.02,34.89,34.98,1845720.0,34.732,34.8116,34.6823,34.7718,1845720.0
2016-03-07 11:30:00,34.99,35.17,34.96,35.08,2362860.0,34.7817,34.9607,34.7519,34.8712,2362860.0
2016-03-07 12:00:00,35.08,35.11,34.94,34.99,1254260.0,34.8712,34.901,34.732,34.7817,1254260.0
2016-03-07 12:30:00,35.0,35.01,34.91,34.92,1355020.0,34.7917,34.8016,34.7022,34.7122,1355020.0
2016-03-07 13:00:00,34.94,34.99,34.85,34.85,1089240.0,34.732,34.7817,34.6426,34.6426,1089240.0
2016-03-07 13:30:00,34.87,34.87,34.56,34.56,3673940.0,34.6625,34.6625,34.3543,34.3543,3673940.0
2016-03-07 14:00:00,34.57,34.65,34.43,34.44,3267800.0,34.3642,34.4438,34.2251,34.235,3267800.0
2016-03-07 14:30:00,34.44,34.5,34.35,34.46,2754460.0,34.235,34.2947,34.1456,34.2549,2754460.0
2016-03-07 15:00:00,34.47,34.73,34.35,34.7,3816200.0,34.2648,34.5233,34.1456,34.4935,3816200.0
2016-03-07 15:30:00,34.71,34.88,34.66,34.76,5795580.0,34.5034,34.6724,34.4537,34.5531,5795580.0
2016-03-08 09:30:00,34.47,35.06,34.27,34.84,7442520.0,34.2648,34.8513,34.066,34.6326,7442520.0
2016-03-08 10:00:00,34.81,35.03,34.76,34.8,1797560.0,34.6028,34.8215,34.5531,34.5929,1797560.0
2016-03-08 10:30:00,34.76,34.96,34.74,34.92,1276060.0,34.5531,34.7519,34.5332,34.7122,1276060.0
2016-03-08 11:00:00,34.92,35.02,34.86,35.01,1729940.0,34.7122,34.8116,34.6525,34.8016,1729940.0
2016-03-08 11:30:00,34.98,35.19,34.89,35.16,2511500.0,34.7718,34.9806,34.6823,34.9507,2511500.0
2016-03-08 12:00:00,35.17,35.19,35.02,35.02,1088060.0,34.9607,34.9806,34.8116,34.8116,1088060.0
2016-03-08 12:30:00,35.02,35.06,34.96,35.02,870340.0,34.8116,34.8513,34.7519,34.8116,870340.0
2016-03-08 13:00:00,35.03,35.08,34.93,35.05,779060.0,34.8215,34.8712,34.7221,34.8414,779060.0
2016-03-08 13:30:00,35.05,35.11,35.03,35.04,640400.0,34.8414,34.901,34.8215,34.8315,640400.0
2016-03-08 14:00:00,35.03,35.07,34.93,34.97,983420.0,34.8215,34.8613,34.7221,34.7619,983420.0
2016-03-08 14:30:00,34.97,35.0,34.77,34.81,1669400.0,34.7619,34.7917,34.5631,34.6028,1669400.0
2016-03-08 15:00:00,34.8,34.84,34.66,34.71,1643920.0,34.5929,34.6326,34.4537,34.5034,1643920.0
2016-03-08 15:30:00,34.71,34.75,34.56,34.7,4183940.0,34.5034,34.5432,34.3543,34.4935,4183940.0
2016-03-09 09:30:00,34.92,35.01,34.7,34.94,2878820.0,34.7122,34.8016,34.4935,34.732,2878820.0
2016-03-09 10:00:00,34.95,35.21,34.93,35.16,1999920.0,34.742,35.0004,34.7221,34.9507,1999920.0
2016-03-09 10:30:00,35.16,35.28,34.96,35.02,1402920.0,34.9507,35.07,34.7519,34.8116,1402920.0
2016-03-09 11:00:00,35.04,35.17,35.04,35.09,893620.0,34.8315,34.9607,34.8315,34.8812,893620.0
2016-03-09 11:30:00,35.1,35.18,35.08,35.18,664580.0,34.8911,34.9706,34.8712,34.9706,664580.0
2016-03-09 12:00:00,35.16,35.18,35.05,35.13,545820.0,34.9507,34.9706,34.8414,34.9209,545820.0
2016-03-09 12:30:00,35.12,35.15,35.0,35.06,772320.0,34.911,34.9408,34.7917,34.8513,772320.0
2016-03-09 13:00:00,35.05,35.15,35.04,35.1,1202760.0,34.8414,34.9408,34.8315,34.8911,1202760.0
2016-03-09 13:30:00,35.1,35.25,35.08,35.2,702560.0,34.8911,35.0402,34.8712,34.9905,702560.0
2016-03-09 14:00:00,35.21,35.26,35.18,35.23,868520.0,35.0004,35.0501,34.9706,35.0203,868520.0
2016-03-09 14:30:00,35.23,35.23,35.13,35.2,870280.0,35.0203,35.0203,34.9209,34.9905,870280.0
2016-03-09 15:00:00,35.19,35.24,35.08,35.14,1699620.0,34.9806,35.0303,34.8712,34.9309,1699620.0
2016-03-09 15:30:00,35.13,35.26,35.1,35.26,2504660.0,34.9209,35.0501,34.8911,35.0501,2504660.0
2016-03-10 09:30:00,35.41,35.79,35.17,35.75,6499760.0,35.1992,35.577,34.9607,35.5372,6499760.0
2016-03-10 10:00:00,35.77,35.82,35.67,35.72,3320960.0,35.5571,35.6068,35.4577,35.5074,3320960.0
2016-03-10 10:30:00,35.75,35.75,35.35,35.47,2677440.0,35.5372,35.5372,35.1396,35.2589,2677440.0
2016-03-10 11:00:00,35.48,35.67,35.32,35.39,4642160.0,35.2688,35.4577,35.1098,35.1794,4642160.0
2016-03-10 11:30:00,35.4,35.62,35.37,35.57,1820520.0,35.1893,35.408,35.1595,35.3583,1820520.0
2016-03-10 12:00:00,35.55,35.63,35.52,35.58,1976660.0,35.3384,35.4179,35.3086,35.3682,1976660.0
2016-03-10 12:30:00,35.56,35.6,35.35,35.43,2398060.0,35.3484,35.3881,35.1396,35.2191,2398060.0
2016-03-10 13:00:00,35.44,35.47,35.24,35.42,2334660.0,35.2291,35.2589,35.0303,35.2092,2334660.0
2016-03-10 13:30:00,35.41,35.45,35.3,35.35,1075160.0,35.1992,35.239,35.0899,35.1396,1075160.0
2016-03-10 14:00:00,35.34,35.61,35.3,35.56,1918920.0,35.1297,35.3981,35.0899,35.3484,1918920.0
2016-03-10 14:30:00,35.55,35.74,35.5,35.6,2600800.0,35.3384,35.5273,35.2887,35.3881,2600800.0
2016-03-10 15:00:00,35.61,35.78,35.56,35.75,2271580.0,35.3981,35.567,35.3484,35.5372,2271580.0
2016-03-10 15:30:00,35.75,35.75,35.61,35.64,3720240.0,35.5372,35.5372,35.3981,35.4279,3720240.0
2016-03-11 09:30:00,36.0,36.15,35.86,36.08,3851460.0,35.7857,35.9348,35.6466,35.8653,3851460.0
2016-03-11 10:00:00,36.07,36.13,35.94,36.1,2799320.0,35.8553,35.915,35.7261,35.8851,2799320.0
2016-03-11 10:30:00,36.1,36.21,36.06,36.1,2377620.0,35.8851,35.9945,35.8454,35.8851,2377620.0
2016-03-11 11:00:00,36.09,36.17,36.08,36.14,1098520.0,35.8752,35.9547,35.8653,35.9249,1098520.0
2016-03-11 11:30:00,36.15,36.16,36.07,36.09,987080.0,35.9348,35.9448,35.8553,35.8752,987080.0
2016-03-11 12:00:00,36.09,36.13,36.07,36.09,928360.0,35.8752,35.915,35.8553,35.8752,928360.0
2016-03-11 12:30:00,36.1,36.16,36.09,36.12,1141520.0,35.8851,35.9448,35.8752,35.905,1141520.0
2016-03-11 13:00:00,36.12,36.14,36.07,36.13,596180.0,35.905,35.9249,35.8553,35.915,596180.0
2016-03-11 13:30:00,36.13,36.18,36.1,36.17,1292520.0,35.915,35.9647,35.8851,35.9547,1292520.0
2016-03-11 14:00:00,36.17,36.21,36.16,36.2,914720.0,35.9547,35.9945,35.9448,35.9845,914720.0
2016-03-11 14:30:00,36.2,36.23,36.16,36.23,1858200.0,35.9845,36.0144,35.9448,36.0144,1858200.0
2016-03-11 15:00:00,36.22,36.33,36.22,36.32,2976540.0,36.0044,36.1138,36.0044,36.1038,2976540.0
2016-03-11 15:30:00,36.32,36.35,36.28,36.34,4067800.0,36.1038,36.1337,36.0641,36.1237,4067800.0
2016-03-14 09:30:00,36.34,36.56,36.26,36.4,3972120.0,36.1237,36.3424,36.0442,36.1834,3972120.0
2016-03-14 10:00:00,36.42,36.55,36.38,36.53,1557960.0,36.2032,36.3325,36.1635,36.3126,1557960.0
2016-03-14 10:30:00,36.54,36.58,36.48,36.55,1760440.0,36.3225,36.3623,36.2629,36.3325,1760440.0
2016-03-14 11:00:00,36.55,36.68,36.53,36.58,1861440.0,36.3325,36.4617,36.3126,36.3623,1861440.0
2016-03-14 11:30:00,36.58,36.66,36.54,36.63,880880.0,36.3623,36.4418,36.3225,36.412,880880.0
2016-03-14 12:00:00,36.64,36.77,36.63,36.71,2088420.0,36.4219,36.5512,36.412,36.4915,2088420.0
2016-03-14 12:30:00,36.7,36.73,36.66,36.67,803540.0,36.4816,36.5114,36.4418,36.4517,803540.0
2016-03-14 13:00:00,36.67,36.68,36.59,36.61,950920.0,36.4517,36.4617,36.3722,36.3921,950920.0
2016-03-14 13:30:00,36.62,36.65,36.59,36.59,1020640.0,36.402,36.4319,36.3722,36.3722,1020640.0
2016-03-14 14:00:00,36.59,36.59,36.46,36.52,1788560.0,36.3722,36.3722,36.243,36.3026,1788560.0
2016-03-14 14:30:00,36.54,36.61,36.51,36.61,1250680.0,36.3225,36.3921,36.2927,36.3921,1250680.0
2016-03-14 15:00:00,36.61,36.65,36.52,36.63,1124420.0,36.3921,36.4319,36.3026,36.412,1124420.0
2016-03-14 15:30:00,36.62,36.67,36.52,36.52,2723440.0,36.402,36.4517,36.3026,36.3026,2723440.0
2016-03-15 09:30:00,36.35,36.44,36.26,36.35,3068900.0,36.1337,36.2231,36.0442,36.1337,3068900.0
2016-03-15 10:00:00,36.33,36.39,36.24,36.37,1479740.0,36.1138,36.1734,36.0243,36.1535,1479740.0
2016-03-15 10:30:00,36.38,36.38,36.24,36.28,2127780.0,36.1635,36.1635,36.0243,36.0641,2127780.0
2016-03-15 11:00:00,36.28,36.52,36.27,36.48,1437760.0,36.0641,36.3026,36.0541,36.2629,1437760.0
2016-03-15 11:30:00,36.5,36.54,36.38,36.38,980840.0,36.2828,36.3225,36.1635,36.1635,980840.0
2016-03-15 12:00:00,36.39,36.56,36.36,36.56,711800.0,36.1734,36.3424,36.1436,36.3424,711800.0
2016-03-15 12:30:00,36.54,36.59,36.47,36.52,612760.0,36.3225,36.3722,36.2529,36.3026,612760.0
2016-03-15 13:00:00,36.53,36.55,36.5,36.51,535580.0,36.3126,36.3325,36.2828,36.2927,535580.0
2016-03-15 13:30:00,36.52,36.61,36.52,36.57,1215660.0,36.3026,36.3921,36.3026,36.3523,1215660.0
2016-03-15 14:00:00,36.58,36.59,36.48,36.51,1016560.0,36.3623,36.3722,36.2629,36.2927,1016560.0
2016-03-15 14:30:00,36.5,36.58,36.49,36.54,1321380.0,36.2828,36.3623,36.2728,36.3225,1321380.0
2016-03-15 15:00:00,36.55,36.58,36.48,36.48,1214040.0,36.3325,36.3623,36.2629,36.2629,1214040.0
2016-03-15 15:30:00,36.49,36.5,36.37,36.42,3679120.0,36.2728,36.2828,36.1535,36.2032,3679120.0
2016-03-16 09:30:00,36.32,36.54,36.23,36.36,2459640.0,36.1038,36.3225,36.0144,36.1436,2459640.0
2016-03-16 10:00:00,36.35,36.44,36.27,36.34,2185460.0,36.1337,36.2231,36.0541,36.1237,2185460.0
2016-03-16 10:30:00,36.35,36.4,36.33,36.37,699920.0,36.1337,36.1834,36.1138,36.1535,699920.0
2016-03-16 11:00:00,36.37,36.46,36.32,36.46,1372540.0,36.1535,36.243,36.1038,36.243,1372540.0
2016-03-16 11:30:00,36.46,36.49,36.41,36.47,905460.0,36.243,36.2728,36.1933,36.2529,905460.0
2016-03-16 12:00:00,36.47,36.52,36.41,36.48,1045500.0,36.2529,36.3026,36.1933,36.2629,1045500.0
2016-03-16 12:30:00,36.48,36.51,36.35,36.36,958600.0,36.2629,36.2927,36.1337,36.1436,958600.0
2016-03-16 13:00:00,36.35,36.42,36.35,36.41,670540.0,36.1337,36.2032,36.1337,36.1933,670540.0
2016-03-16 13:30:00,36.42,36.5,36.38,36.45,776200.0,36.2032,36.2828,36.1635,36.2331,776200.0
2016-03-16 14:00:00,36.46,36.72,36.45,36.69,2640600.0,36.243,36.5015,36.2331,36.4716,2640600.0
2016-03-16 14:30:00,36.68,36.77,36.64,36.64,1547080.0,36.4617,36.5512,36.4219,36.4219,1547080.0
2016-03-16 15:00:00,36.64,36.77,36.62,36.71,1860900.0,36.4219,36.5512,36.402,36.4915,1860900.0
2016-03-16 15:30:00,36.71,36.87,36.7,36.81,3644800.0,36.4915,36.6506,36.4816,36.5909,3644800.0
2016-03-17 09:30:00,36.82,37.08,36.81,36.93,4884980.0,36.6009,36.8593,36.5909,36.7102,4884980.0
2016-03-17 10:00:00,36.92,37.05,36.8,37.03,2484060.0,36.7003,36.8295,36.581,36.8096,2484060.0
2016-03-17 10:30:00,37.03,37.09,36.99,37.01,1311960.0,36.8096,36.8692,36.7698,36.7897,1311960.0
2016-03-17 11:00:00,37.01,37.08,36.97,37.0,1466280.0,36.7897,36.8593,36.75,36.7798,1466280.0
2016-03-17 11:30:00,37.0,37.06,36.97,37.04,627060.0,36.7798,36.8394,36.75,36.8195,627060.0
2016-03-17 12:00:00,37.05,37.14,36.99,37.12,1335060.0,36.8295,36.919,36.7698,36.8991,1335060.0
2016-03-17 12:30:00,37.13,37.15,37.04,37.04,1484020.0,36.909,36.9289,36.8195,36.8195,1484020.0
2016-03-17 13:00:00,37.06,37.09,37.03,37.07,1011900.0,36.8394,36.8692,36.8096,36.8494,1011900.0
2016-03-17 13:30:00,37.07,37.12,37.03,37.03,1043160.0,36.8494,36.8991,36.8096,36.8096,1043160.0
2016-03-17 14:00:00,37.03,37.12,36.98,36.98,1277560.0,36.8096,36.8991,36.7599,36.7599,1277560.0
2016-03-17 14:30:00,36.98,36.99,36.8,36.81,2058160.0,36.7599,36.7698,36.581,36.5909,2058160.0
2016-03-17 15:00:00,36.81,36.92,36.81,36.91,2216700.0,36.5909,36.7003,36.5909,36.6903,2216700.0
2016-03-17 15:30:00,36.91,36.97,36.87,36.88,3543520.0,36.6903,36.75,36.6506,36.6605,3543520.0
2016-03-18 09:30:00,37.06,37.1,36.59,36.69,13462280.0,36.8394,36.8792,36.3722,36.4716,13462280.0
2016-03-18 10:00:00,36.69,36.73,36.62,36.64,1725320.0,36.4716,36.5114,36.402,36.4219,1725320.0
2016-03-18 10:30:00,36.64,36.83,36.64,36.76,1613440.0,36.4219,36.6108,36.4219,36.5412,1613440.0
2016-03-18 11:00:00,36.76,36.91,36.76,36.86,2205700.0,36.5412,36.6903,36.5412,36.6406,2205700.0
2016-03-18 11:30:00,36.86,36.88,36.74,36.81,1994340.0,36.6406,36.6605,36.5213,36.5909,1994340.0
2016-03-18 12:00:00,36.81,36.83,36.77,36.8,1157840.0,36.5909,36.6108,36.5512,36.581,1157840.0
2016-03-18 12:30:00,36.79,36.8,36.75,36.76,519040.0,36.571,36.581,36.5313,36.5412,519040.0
2016-03-18 13:00:00,36.76,36.77,36.64,36.72,1217980.0,36.5412,36.5512,36.4219,36.5015,1217980.0
2016-03-18 13:30:00,36.72,36.75,36.62,36.67,1494920.0,36.5015,36.5313,36.402,36.4517,1494920.0
2016-03-18 14:00:00,36.68,36.75,36.66,36.73,1170380.0,36.4617,36.5313,36.4418,36.5114,1170380.0
2016-03-18 14:30:00,36.72,36.77,36.71,36.75,1174200.0,36.5015,36.5512,36.4915,36.5313,1174200.0
2016-03-18 15:00:00,36.76,36.89,36.76,36.86,1917260.0,36.5412,36.6704,36.5412,36.6406,1917260.0
2016-03-18 15:30:00,36.87,36.93,36.82,36.88,4359060.0,36.6506,36.7102,36.6009,36.6605,4359060.0
2016-03-21 09:30:00,36.83,37.06,36.79,36.86,2764920.0,36.6108,36.8394,36.571,36.6406,2764920.0
2016-03-21 10:00:00,36.87,36.88,36.68,36.74,3011640.0,36.6506,36.6605,36.4617,36.5213,3011640.0
2016-03-21 10:30:00,36.74,36.84,36.7,36.72,1633840.0,36.5213,36.6207,36.4816,36.5015,1633840.0
2016-03-21 11:00:00,36.71,36.9,36.7,36.86,875560.0,36.4915,36.6804,36.4816,36.6406,875560.0
2016-03-21 11:30:00,36.87,37.01,36.84,36.92,1230920.0,36.6506,36.7897,36.6207,36.7003,1230920.0
2016-03-21 12:00:00,36.92,36.97,36.89,36.94,762980.0,36.7003,36.75,36.6704,36.7201,762980.0
2016-03-21 12:30:00,36.94,37.01,36.9,36.97,689220.0,36.7201,36.7897,36.6804,36.75,689220.0
2016-03-21 13:00:00,36.96,37.01,36.91,37.0,777020.0,36.74,36.7897,36.6903,36.7798,777020.0
2016-03-21 13:30:00,37.0,37.06,36.96,37.05,950940.0,36.7798,36.8394,36.74,36.8295,950940.0
2016-03-21 14:00:00,37.05,37.1,36.99,37.1,1058280.0,36.8295,36.8792,36.7698,36.8792,1058280.0
2016-03-21 14:30:00,37.09,37.13,37.05,37.11,1300000.0,36.8692,36.909,36.8295,36.8891,1300000.0
2016-03-21 15:00:00,37.11,37.11,37.04,37.09,1187620.0,36.8891,36.8891,36.8195,36.8692,1187620.0
2016-03-21 15:30:00,37.08,37.12,36.96,37.1,3575740.0,36.8593,36.8991,36.74,36.8792,3575740.0
2016-03-22 09:30:00,36.87,37.25,36.87,37.19,2989580.0,36.6506,37.0283,36.6506,36.9687,2989580.0
2016-03-22 10:00:00,37.2,37.24,37.08,37.2,1493720.0,36.9786,37.0184,36.8593,36.9786,1493720.0
2016-03-22 10:30:00,37.2,37.24,37.13,37.13,1060840.0,36.9786,37.0184,36.909,36.909,1060840.0
2016-03-22 11:00:00,37.12,37.18,37.09,37.09,1139640.0,36.8991,36.9587,36.8692,36.8692,1139640.0
2016-03-22 11:30:00,37.09,37.11,36.95,36.95,952360.0,36.8692,36.8891,36.7301,36.7301,952360.0
2016-03-22 12:00:00,36.96,37.06,36.96,37.06,644300.0,36.74,36.8394,36.74,36.8394,644300.0
2016-03-22 12:30:00,37.06,37.17,37.03,37.14,920040.0,36.8394,36.9488,36.8096,36.919,920040.0
2016-03-22 13:00:00,37.13,37.2,37.13,37.16,610480.0,36.909,36.9786,36.909,36.9388,610480.0
2016-03-22 13:30:00,37.16,37.21,37.15,37.15,657020.0,36.9388,36.9885,36.9289,36.9289,657020.0
2016-03-22 14:00:00,37.16,37.2,37.13,37.15,638920.0,36.9388,36.9786,36.909,36.9289,638920.0
2016-03-22 14:30:00,37.15,37.21,37.05,37.06,760480.0,36.9289,36.9885,36.8295,36.8394,760480.0
2016-03-22 15:00:00,37.06,37.07,36.98,37.05,930480.0,36.8394,36.8494,36.7599,36.8295,930480.0
2016-03-22 15:30:00,37.05,37.11,37.0,37.04,2404320.0,36.8295,36.8891,36.7798,36.8195,2404320.0
2016-03-23 09:30:00,37.12,37.29,36.81,36.92,3683500.0,36.8991,37.0681,36.5909,36.7003,3683500.0
2016-03-23 10:00:00,36.92,37.17,36.92,37.16,1528520.0,36.7003,36.9488,36.7003,36.9388,1528520.0
2016-03-23 10:30:00,37.16,37.17,37.02,37.08,1192480.0,36.9388,36.9488,36.7997,36.8593,1192480.0
2016-03-23 11:00:00,37.06,37.13,36.96,37.01,1095600.0,36.8394,36.909,36.74,36.7897,1095600.0
2016-03-23 11:30:00,36.98,37.01,36.89,36.93,1081920.0,36.7599,36.7897,36.6704,36.7102,1081920.0
2016-03-23 12:00:00,36.93,37.0,36.92,36.97,1032300.0,36.7102,36.7798,36.7003,36.75,1032300.0
2016-03-23 12:30:00,36.98,37.04,36.97,37.0,756860.0,36.7599,36.8195,36.75,36.7798,756860.0
2016-03-23 13:00:00,37.0,37.07,36.98,37.04,762800.0,36.7798,36.8494,36.7599,36.8195,762800.0
2016-03-23 13:30:00,37.04,37.07,36.98,37.0,1003700.0,36.8195,36.8494,36.7599,36.7798,1003700.0
2016-03-23 14:00:00,37.01,37.09,36.98,37.06,670280.0,36.7897,36.8692,36.7599,36.8394,670280.0
2016-03-23 14:30:00,37.06,37.1,36.89,36.9,1347880.0,36.8394,36.8792,36.6704,36.6804,1347880.0
2016-03-23 15:00:00,36.89,36.94,36.83,36.87,1906160.0,36.6704,36.7201,36.6108,36.6506,1906160.0
2016-03-23 15:30:00,36.88,36.95,36.83,36.9,2400000.0,36.6605,36.7301,36.6108,36.6804,2400000.0
2016-03-24 09:30:00,36.6,36.89,36.6,36.71,2916800.0,36.3822,36.6704,36.3822,36.4915,2916800.0
2016-03-24 10:00:00,36.72,36.8,36.68,36.69,1512660.0,36.5015,36.581,36.4617,36.4716,1512660.0
2016-03-24 10:30:00,36.7,36.79,36.7,36.74,1267240.0,36.4816,36.571,36.4816,36.5213,1267240.0
2016-03-24 11:00:00,36.75,36.76,36.67,36.71,981400.0,36.5313,36.5412,36.4517,36.4915,981400.0
2016-03-24 11:30:00,36.7,36.77,36.66,36.67,1094480.0,36.4816,36.5512,36.4418,36.4517,1094480.0
2016-03-24 12:00:00,36.68,36.69,36.58,36.6,1954200.0,36.4617,36.4716,36.3623,36.3822,1954200.0
2016-03-24 12:30:00,36.59,36.65,36.55,36.64,1375500.0,36.3722,36.4319,36.3325,36.4219,1375500.0
2016-03-24 13:00:00,36.64,36.69,36.6,36.62,915620.0,36.4219,36.4716,36.3822,36.402,915620.0
2016-03-24 13:30:00,36.63,36.65,36.57,36.58,699980.0,36.412,36.4319,36.3523,36.3623,699980.0
2016-03-24 14:00:00,36.59,36.67,36.56,36.66,1140260.0,36.3722,36.4517,36.3424,36.4418,1140260.0
2016-03-24 14:30:00,36.65,36.74,36.64,36.73,977860.0,36.4319,36.5213,36.4219,36.5114,977860.0
2016-03-24 15:00:00,36.73,36.78,36.68,36.78,1074020.0,36.5114,36.5611,36.4617,36.5611,1074020.0
2016-03-24 15:30:00,36.77,36.79,36.72,36.76,2147700.0,36.5512,36.571,36.5015,36.5412,2147700.0
2016-03-28 09:30:00,36.84,36.95,36.71,36.76,2452600.0,36.6207,36.7301,36.4915,36.5412,2452600.0
2016-03-28 10:00:00,36.76,36.95,36.73,36.94,1682500.0,36.5412,36.7301,36.5114,36.7201,1682500.0
2016-03-28 10:30:00,36.93,36.94,36.79,36.88,1441920.0,36.7102,36.7201,36.571,36.6605,1441920.0
2016-03-28 11:00:00,36.9,36.92,36.81,36.83,1088440.0,36.6804,36.7003,36.5909,36.6108,1088440.0
2016-03-28 11:30:00,36.83,36.87,36.77,36.86,646520.0,36.6108,36.6506,36.5512,36.6406,646520.0
2016-03-28 12:00:00,36.85,36.89,36.8,36.82,529640.0,36.6307,36.6704,36.581,36.6009,529640.0
2016-03-28 12:30:00,36.82,36.89,36.78,36.86,652060.0,36.6009,36.6704,36.5611,36.6406,652060.0
2016-03-28 13:00:00,36.86,36.86,36.76,36.77,681400.0,36.6406,36.6406,36.5412,36.5512,681400.0
2016-03-28 13:30:00,36.77,36.8,36.71,36.76,888920.0,36.5512,36.581,36.4915,36.5412,888920.0
2016-03-28 14:00:00,36.75,36.83,36.74,36.76,1108540.0,36.5313,36.6108,36.5213,36.5412,1108540.0
2016-03-28 14:30:00,36.75,36.76,36.63,36.66,2384820.0,36.5313,36.5412,36.412,36.4418,2384820.0
2016-03-28 15:00:00,36.66,36.74,36.66,36.71,827380.0,36.4418,36.5213,36.4418,36.4915,827380.0
2016-03-28 15:30:00,36.71,36.74,36.67,36.68,2799820.0,36.4915,36.5213,36.4517,36.4617,2799820.0
2016-03-29 09:30:00,36.73,36.73,36.44,36.54,3492500.0,36.5114,36.5114,36.2231,36.3225,3492500.0
2016-03-29 10:00:00,36.54,36.68,36.5,36.6,1897720.0,36.3225,36.4617,36.2828,36.3822,1897720.0
2016-03-29 10:30:00,36.59,36.77,36.59,36.7,1601240.0,36.3722,36.5512,36.3722,36.4816,1601240.0
2016-03-29 11:00:00,36.71,36.96,36.7,36.95,2356320.0,36.4915,36.74,36.4816,36.7301,2356320.0
2016-03-29 11:30:00,36.94,36.99,36.88,36.99,1755680.0,36.7201,36.7698,36.6605,36.7698,1755680.0
2016-03-29 12:00:00,36.99,37.06,36.91,37.04,1128120.0,36.7698,36.8394,36.6903,36.8195,1128120.0
2016-03-29 12:30:00,37.04,37.11,37.01,37.08,1311680.0,36.8195,36.8891,36.7897,36.8593,1311680.0
2016-03-29 13:00:00,37.07,37.22,37.04,37.18,903640.0,36.8494,36.9985,36.8195,36.9587,903640.0
2016-03-29 13:30:00,37.17,37.24,37.14,37.22,866220.0,36.9488,37.0184,36.919,36.9985,866220.0
2016-03-29 14:00:00,37.21,37.33,37.18,37.31,1915900.0,36.9885,37.1078,36.9587,37.0879,1915900.0
2016-03-29 14:30:00,37.31,37.36,37.24,37.24,1424620.0,37.0879,37.1376,37.0184,37.0184,1424620.0
2016-03-29 15:00:00,37.24,37.36,37.21,37.34,1582980.0,37.0184,37.1376,36.9885,37.1178,1582980.0
2016-03-29 15:30:00,37.34,37.34,37.22,37.23,3308920.0,37.1178,37.1178,36.9985,37.0084,3308920.0
2016-03-30 09:30:00,37.51,37.82,37.44,37.8,5270020.0,37.2868,37.5949,37.2172,37.575,5270020.0
2016-03-30 10:00:00,37.81,37.85,37.71,37.77,2608420.0,37.585,37.6247,37.4856,37.5452,2608420.0
2016-03-30 10:30:00,37.77,37.89,37.75,37.88,2166960.0,37.5452,37.6645,37.5253,37.6545,2166960.0
2016-03-30 11:00:00,37.88,37.89,37.69,37.71,1996640.0,37.6545,37.6645,37.4657,37.4856,1996640.0
2016-03-30 11:30:00,37.7,37.74,37.65,37.67,1166820.0,37.4756,37.5154,37.4259,37.4458,1166820.0
2016-03-30 12:00:00,37.68,37.68,37.59,37.62,779400.0,37.4557,37.4557,37.3663,37.3961,779400.0
2016-03-30 12:30:00,37.62,37.63,37.54,37.62,1124460.0,37.3961,37.406,37.3166,37.3961,1124460.0
2016-03-30 13:00:00,37.62,37.63,37.55,37.58,1268900.0,37.3961,37.406,37.3265,37.3563,1268900.0
2016-03-30 13:30:00,37.58,37.6,37.55,37.57,901240.0,37.3563,37.3762,37.3265,37.3464,901240.0
2016-03-30 14:00:00,37.57,37.62,37.49,37.58,1605900.0,37.3464,37.3961,37.2669,37.3563,1605900.0
2016-03-30 14:30:00,37.59,37.61,37.53,37.57,1289480.0,37.3663,37.3862,37.3066,37.3464,1289480.0
2016-03-30 15:00:00,37.56,37.65,37.56,37.61,741940.0,37.3365,37.4259,37.3365,37.3862,741940.0
2016-03-30 15:30:00,37.61,37.63,37.5,37.53,2511980.0,37.3862,37.406,37.2768,37.3066,2511980.0
2016-03-31 09:30:00,37.46,37.52,37.35,37.41,2253860.0,37.237,37.2967,37.1277,37.1873,2253860.0
2016-03-31 10:00:00,37.42,37.52,37.4,37.43,947020.0,37.1973,37.2967,37.1774,37.2072,947020.0
2016-03-31 10:30:00,37.43,37.54,37.41,37.5,1496000.0,37.2072,37.3166,37.1873,37.2768,1496000.0
2016-03-31 11:00:00,37.5,37.52,37.43,37.44,1303940.0,37.2768,37.2967,37.2072,37.2172,1303940.0
2016-03-31 11:30:00,37.45,37.5,37.43,37.47,1032600.0,37.2271,37.2768,37.2072,37.247,1032600.0
2016-03-31 12:00:00,37.47,37.48,37.39,37.45,1084400.0,37.247,37.2569,37.1675,37.2271,1084400.0
2016-03-31 12:30:00,37.45,37.45,37.33,37.36,1131900.0,37.2271,37.2271,37.1078,37.1376,1131900.0
2016-03-31 13:00:00,37.36,37.37,37.21,37.21,1358780.0,37.1376,37.1476,36.9885,36.9885,1358780.0
2016-03-31 13:30:00,37.22,37.22,37.15,37.19,2050000.0,36.9985,36.9985,36.9289,36.9687,2050000.0
2016-03-31 14:00:00,37.17,37.19,37.08,37.13,1297540.0,36.9488,36.9687,36.8593,36.909,1297540.0
2016-03-31 14:30:00,37.12,37.22,37.05,37.17,1289940.0,36.8991,36.9985,36.8295,36.9488,1289940.0
2016-03-31 15:00:00,37.18,37.28,37.16,37.25,1480220.0,36.9587,37.0581,36.9388,37.0283,1480220.0
2016-03-31 15:30:00,37.27,37.32,37.2,37.25,3260900.0,37.0482,37.0979,36.9786,37.0283,3260900.0
2016-04-01 09:30:00,36.93,37.12,36.85,37.09,3639340.0,36.7102,36.8991,36.6307,36.8692,3639340.0
2016-04-01 10:00:00,37.09,37.24,37.03,37.1,1909740.0,36.8692,37.0184,36.8096,36.8792,1909740.0
2016-04-01 10:30:00,37.1,37.3,37.1,37.27,1477540.0,36.8792,37.078,36.8792,37.0482,1477540.0
2016-04-01 11:00:00,37.28,37.37,37.23,37.36,1055180.0,37.0581,37.1476,37.0084,37.1376,1055180.0
2016-04-01 11:30:00,37.36,37.45,37.33,37.36,1472140.0,37.1376,37.2271,37.1078,37.1376,1472140.0
2016-04-01 12:00:00,37.37,37.39,37.2,37.23,1405500.0,37.1476,37.1675,36.9786,37.0084,1405500.0
2016-04-01 12:30:00,37.23,37.4,37.21,37.38,615460.0,37.0084,37.1774,36.9885,37.1575,615460.0
2016-04-01 13:00:00,37.36,37.43,37.34,37.39,861740.0,37.1376,37.2072,37.1178,37.1675,861740.0
2016-04-01 13:30:00,37.4,37.44,37.36,37.36,589480.0,37.1774,37.2172,37.1376,37.1376,589480.0
2016-04-01 14:00:00,37.38,37.42,37.34,37.38,1245340.0,37.1575,37.1973,37.1178,37.1575,1245340.0
2016-04-01 14:30:00,37.37,37.45,37.34,37.42,1249160.0,37.1476,37.2271,37.1178,37.1973,1249160.0
2016-04-01 15:00:00,37.42,37.45,37.39,37.43,1541660.0,37.1973,37.2271,37.1675,37.2072,1541660.0
2016-04-01 15:30:00,37.43,37.52,37.42,37.5,2784080.0,37.2072,37.2967,37.1973,37.2768,2784080.0
2016-04-04 09:30:00,37.5,37.64,37.35,37.44,2802980.0,37.2768,37.416,37.1277,37.2172,2802980.0
2016-04-04 10:00:00,37.45,37.47,37.29,37.33,1156080.0,37.2271,37.247,37.0681,37.1078,1156080.0
2016-04-04 10:30:00,37.31,37.34,37.2,37.2,1400900.0,37.0879,37.1178,36.9786,36.9786,1400900.0
2016-04-04 11:00:00,37.21,37.22,37.14,37.17,1020740.0,36.9885,36.9985,36.919,36.9488,1020740.0
2016-04-04 11:30:00,37.18,37.24,37.12,37.16,1224160.0,36.9587,37.0184,36.8991,36.9388,1224160.0
2016-04-04 12:00:00,37.13,37.3,37.12,37.25,613800.0,36.909,37.078,36.8991,37.0283,613800.0
2016-04-04 12:30:00,37.23,37.35,37.22,37.28,572200.0,37.0084,37.1277,36.9985,37.0581,572200.0
2016-04-04 13:00:00,37.27,37.34,37.25,37.25,486420.0,37.0482,37.1178,37.0283,37.0283,486420.0
2016-04-04 13:30:00,37.27,37.27,37.2,37.2,254120.0,37.0482,37.0482,36.9786,36.9786,254120.0
2016-04-04 14:00:00,37.22,37.22,37.14,37.19,426520.0,36.9985,36.9985,36.919,36.9687,426520.0
2016-04-04 14:30:00,37.21,37.22,37.14,37.15,526240.0,36.9885,36.9985,36.919,36.9289,526240.0
2016-04-04 15:00:00,37.15,37.23,37.14,37.14,1041800.0,36.9289,37.0084,36.919,36.919,1041800.0
2016-04-04 15:30:00,37.16,37.27,37.15,37.27,2424460.0,36.9388,37.0482,36.9289,37.0482,2424460.0
2016-04-05 09:30:00,36.9,37.14,36.77,36.9,3537220.0,36.6804,36.919,36.5512,36.6804,3537220.0
2016-04-05 10:00:00,36.88,37.09,36.85,37.06,1722100.0,36.6605,36.8692,36.6307,36.8394,1722100.0
2016-04-05 10:30:00,37.05,37.05,36.86,36.9,1109880.0,36.8295,36.8295,36.6406,36.6804,1109880.0
2016-04-05 11:00:00,36.88,37.03,36.87,37.01,844900.0,36.6605,36.8096,36.6506,36.7897,844900.0
2016-04-05 11:30:00,37.01,37.05,36.89,36.9,1212280.0,36.7897,36.8295,36.6704,36.6804,1212280.0
2016-04-05 12:00:00,36.91,36.97,36.82,36.83,791500.0,36.6903,36.75,36.6009,36.6108,791500.0
2016-04-05 12:30:00,36.84,36.92,36.82,36.89,1261460.0,36.6207,36.7003,36.6009,36.6704,1261460.0
2016-04-05 13:00:00,36.9,37.0,36.89,37.0,415560.0,36.6804,36.7798,36.6704,36.7798,415560.0
2016-04-05 13:30:00,37.0,37.05,36.92,37.0,337460.0,36.7798,36.8295,36.7003,36.7798,337460.0
2016-04-05 14:00:00,36.98,37.01,36.92,36.99,658460.0,36.7599,36.7897,36.7003,36.7698,658460.0
2016-04-05 14:30:00,36.98,37.06,36.98,37.05,626960.0,36.7599,36.8394,36.7599,36.8295,626960.0
2016-04-05 15:00:00,37.05,37.05,36.96,36.98,535440.0,36.8295,36.8295,36.74,36.7599,535440.0
2016-04-05 15:30:00,36.98,37.0,36.85,36.89,1650500.0,36.7599,36.7798,36.6307,36.6704,1650500.0
2016-04-06 09:30:00,36.79,37.15,36.78,37.08,2181020.0,36.571,36.9289,36.5611,36.8593,2181020.0
2016-04-06 10:00:00,37.07,37.11,36.88,36.88,1068940.0,36.8494,36.8891,36.6605,36.6605,1068940.0
2016-04-06 10:30:00,36.9,37.05,36.86,37.05,822000.0,36.6804,36.8295,36.6406,36.8295,822000.0
2016-04-06 11:00:00,37.05,37.16,37.03,37.15,1256540.0,36.8295,36.9388,36.8096,36.9289,1256540.0
2016-04-06 11:30:00,37.16,37.19,37.08,37.14,823300.0,36.9388,36.9687,36.8593,36.919,823300.0
2016-04-06 12:00:00,37.15,37.18,37.09,37.12,932940.0,36.9289,36.9587,36.8692,36.8991,932940.0
2016-04-06 12:30:00,37.12,37.14,37.06,37.06,419020.0,36.8991,36.919,36.8394,36.8394,419020.0
2016-04-06 13:00:00,37.05,37.13,37.05,37.09,437660.0,36.8295,36.909,36.8295,36.8692,437660.0
2016-04-06 13:30:00,37.09,37.17,37.08,37.1,518620.0,36.8692,36.9488,36.8593,36.8792,518620.0
2016-04-06 14:00:00,37.12,37.14,37.06,37.09,613320.0,36.8991,36.919,36.8394,36.8692,613320.0
2016-04-06 14:30:00,37.09,37.15,37.04,37.14,477100.0,36.8692,36.9289,36.8195,36.919,477100.0
2016-04-06 15:00:00,37.15,37.26,37.12,37.22,962680.0,36.9289,37.0382,36.8991,36.9985,962680.0
2016-04-06 15:30:00,37.22,37.31,37.21,37.28,2199760.0,36.9985,37.0879,36.9885,37.0581,2199760.0
2016-04-07 09:30:00,37.26,37.35,37.19,37.21,3681720.0,37.0382,37.1277,36.9687,36.9885,3681720.0
2016-04-07 10:00:00,37.22,37.3,37.09,37.12,1208320.0,36.9985,37.078,36.8692,36.8991,1208320.0
2016-04-07 10:30:00,37.09,37.15,36.95,36.96,1369760.0,36.8692,36.9289,36.7301,36.74,1369760.0
2016-04-07 11:00:00,36.96,37.05,36.94,37.03,1244640.0,36.74,36.8295,36.7201,36.8096,1244640.0
2016-04-07 11:30:00,37.02,37.12,37.02,37.11,890880.0,36.7997,36.8991,36.7997,36.8891,890880.0
2016-04-07 12:00:00,37.13,37.13,36.98,37.04,947900.0,36.909,36.909,36.7599,36.8195,947900.0
2016-04-07 12:30:00,37.04,37.11,36.99,37.08,1293740.0,36.8195,36.8891,36.7698,36.8593,1293740.0
2016-04-07 13:00:00,37.08,37.17,37.08,37.1,265660.0,36.8593,36.9488,36.8593,36.8792,265660.0
2016-04-07 13:30:00,37.09,37.11,36.91,36.91,699180.0,36.8692,36.8891,36.6903,36.6903,699180.0
2016-04-07 14:00:00,36.91,36.92,36.82,36.87,1310280.0,36.6903,36.7003,36.6009,36.6506,1310280.0
2016-04-07 14:30:00,36.88,36.93,36.81,36.85,908940.0,36.6605,36.7102,36.5909,36.6307,908940.0
2016-04-07 15:00:00,36.83,37.0,36.83,36.96,938760.0,36.6108,36.7798,36.6108,36.74,938760.0
2016-04-07 15:30:00,36.97,37.03,36.9,37.01,2537200.0,36.75,36.8096,36.6804,36.7897,2537200.0
2016-04-08 09:30:00,37.2,37.27,37.0,37.17,3437160.0,36.9786,37.0482,36.7798,36.9488,3437160.0
2016-04-08 10:00:00,37.18,37.27,37.08,37.14,1583060.0,36.9587,37.0482,36.8593,36.919,1583060.0
2016-04-08 10:30:00,37.15,37.15,36.95,36.99,1464040.0,36.9289,36.9289,36.7301,36.7698,1464040.0
2016-04-08 11:00:00,37.0,37.07,36.93,36.93,938520.0,36.7798,36.8494,36.7102,36.7102,938520.0
2016-04-08 11:30:00,36.93,36.94,36.78,36.92,1902160.0,36.7102,36.7201,36.5611,36.7003,1902160.0
2016-04-08 12:00:00,36.91,36.94,36.8,36.81,824780.0,36.6903,36.7201,36.581,36.5909,824780.0
2016-04-08 12:30:00,36.8,36.92,36.79,36.91,636660.0,36.581,36.7003,36.571,36.6903,636660.0
2016-04-08 13:00:00,36.91,36.93,36.78,36.78,503360.0,36.6903,36.7102,36.5611,36.5611,503360.0
2016-04-08 13:30:00,36.78,36.9,36.78,36.9,492080.0,36.5611,36.6804,36.5611,36.6804,492080.0
2016-04-08 14:00:00,36.9,36.97,36.86,36.95,501380.0,36.6804,36.75,36.6406,36.7301,501380.0
2016-04-08 14:30:00,36.95,36.96,36.84,36.88,684140.0,36.7301,36.74,36.6207,36.6605,684140.0
2016-04-08 15:00:00,36.88,36.9,36.82,36.84,643260.0,36.6605,36.6804,36.6009,36.6207,643260.0
2016-04-08 15:30:00,36.83,36.96,36.8,36.94,2580680.0,36.6108,36.74,36.581,36.7201,2580680.0
2016-04-11 09:30:00,37.15,37.24,36.93,37.06,2418560.0,36.9289,37.0184,36.7102,36.8394,2418560.0
2016-04-11 10:00:00,37.1,37.23,37.05,37.13,1453600.0,36.8792,37.0084,36.8295,36.909,1453600.0
2016-04-11 10:30:00,37.15,37.19,36.98,36.98,1142320.0,36.9289,36.9687,36.7599,36.7599,1142320.0
2016-04-11 11:00:00,36.99,37.1,36.92,37.08,1604320.0,36.7698,36.8792,36.7003,36.8593,1604320.0
2016-04-11 11:30:00,37.09,37.09,36.96,37.08,589380.0,36.8692,36.8692,36.74,36.8593,589380.0
2016-04-11 12:00:00,37.09,37.13,37.04,37.13,759060.0,36.8692,36.909,36.8195,36.909,759060.0
2016-04-11 12:30:00,37.13,37.24,37.09,37.23,600680.0,36.909,37.0184,36.8692,37.0084,600680.0
2016-04-11 13:00:00,37.24,37.24,37.19,37.2,988400.0,37.0184,37.0184,36.9687,36.9786,988400.0
2016-04-11 13:30:00,37.21,37.25,37.12,37.14,1037660.0,36.9885,37.0283,36.8991,36.919,1037660.0
2016-04-11 14:00:00,37.15,37.19,37.09,37.09,868660.0,36.9289,36.9687,36.8692,36.8692,868660.0
2016-04-11 14:30:00,37.09,37.25,37.09,37.24,753420.0,36.8692,37.0283,36.8692,37.0184,753420.0
2016-04-11 15:00:00,37.24,37.25,36.94,36.94,1142680.0,37.0184,37.0283,36.7201,36.7201,1142680.0
2016-04-11 15:30:00,36.95,36.98,36.8,36.81,2030260.0,36.7301,36.7599,36.581,36.5909,2030260.0
2016-04-12 09:30:00,36.9,36.92,36.55,36.74,2969860.0,36.6804,36.7003,36.3325,36.5213,2969860.0
2016-04-12 10:00:00,36.75,36.81,36.58,36.67,1282760.0,36.5313,36.5909,36.3623,36.4517,1282760.0
2016-04-12 10:30:00,36.68,36.83,36.65,36.81,2227220.0,36.4617,36.6108,36.4319,36.5909,2227220.0
2016-04-12 11:00:00,36.82,36.94,36.79,36.87,1112480.0,36.6009,36.7201,36.571,36.6506,1112480.0
2016-04-12 11:30:00,36.87,36.95,36.87,36.9,1088100.0,36.6506,36.7301,36.6506,36.6804,1088100.0
2016-04-12 12:00:00,36.91,36.95,36.88,36.88,861780.0,36.6903,36.7301,36.6605,36.6605,861780.0
2016-04-12 12:30:00,36.88,37.01,36.88,36.97,543440.0,36.6605,36.7897,36.6605,36.75,543440.0
2016-04-12 13:00:00,36.99,37.0,36.9,36.9,949300.0,36.7698,36.7798,36.6804,36.6804,949300.0
2016-04-12 13:30:00,36.91,37.02,36.86,36.99,1055660.0,36.6903,36.7997,36.6406,36.7698,1055660.0
2016-04-12 14:00:00,37.0,37.11,36.99,37.03,1054820.0,36.7798,36.8891,36.7698,36.8096,1054820.0
2016-04-12 14:30:00,37.03,37.14,37.01,37.12,590360.0,36.8096,36.919,36.7897,36.8991,590360.0
2016-04-12 15:00:00,37.12,37.19,37.09,37.15,1283480.0,36.8991,36.9687,36.8692,36.9289,1283480.0
2016-04-12 15:30:00,37.13,37.19,37.07,37.15,2322180.0,36.909,36.9687,36.8494,36.9289,2322180.0
2016-04-13 09:30:00,37.46,37.62,37.38,37.61,3250120.0,37.237,37.3961,37.1575,37.3862,3250120.0
2016-04-13 10:00:00,37.62,37.72,37.58,37.61,1851640.0,37.3961,37.4955,37.3563,37.3862,1851640.0
2016-04-13 10:30:00,37.62,37.65,37.48,37.52,1788000.0,37.3961,37.4259,37.2569,37.2967,1788000.0
2016-04-13 11:00:00,37.52,37.63,37.45,37.62,1340160.0,37.2967,37.406,37.2271,37.3961,1340160.0
2016-04-13 11:30:00,37.62,37.66,37.21,37.42,2253320.0,37.3961,37.4359,36.9885,37.1973,2253320.0
2016-04-13 12:00:00,37.42,37.5,37.26,37.48,2128180.0,37.1973,37.2768,37.0382,37.2569,2128180.0
2016-04-13 12:30:00,37.48,37.52,37.43,37.46,805000.0,37.2569,37.2967,37.2072,37.237,805000.0
2016-04-13 13:00:00,37.44,37.44,37.35,37.42,863160.0,37.2172,37.2172,37.1277,37.1973,863160.0
2016-04-13 13:30:00,37.42,37.48,37.35,37.4,782000.0,37.1973,37.2569,37.1277,37.1774,782000.0
2016-04-13 14:00:00,37.39,37.47,37.31,37.36,1169600.0,37.1675,37.247,37.0879,37.1376,1169600.0
2016-04-13 14:30:00,37.39,37.41,37.35,37.36,632360.0,37.1675,37.1873,37.1277,37.1376,632360.0
2016-04-13 15:00:00,37.36,37.48,37.36,37.47,932620.0,37.1376,37.2569,37.1376,37.247,932620.0
2016-04-13 15:30:00,37.46,37.66,37.46,37.58,3420300.0,37.237,37.4359,37.237,37.3563,3420300.0
2016-04-14 09:30:00,37.7,37.75,37.65,37.71,2166860.0,37.4756,37.5253,37.4259,37.4856,2166860.0
2016-04-14 10:00:00,37.72,37.79,37.69,37.78,1216620.0,37.4955,37.5651,37.4657,37.5551,1216620.0
2016-04-14 10:30:00,37.77,37.86,37.72,37.81,1351700.0,37.5452,37.6347,37.4955,37.585,1351700.0
2016-04-14 11:00:00,37.81,37.83,37.73,37.74,725880.0,37.585,37.6048,37.5054,37.5154,725880.0
2016-04-14 11:30:00,37.75,37.87,37.73,37.84,1007420.0,37.5253,37.6446,37.5054,37.6148,1007420.0
2016-04-14 12:00:00,37.82,37.83,37.76,37.83,1046740.0,37.5949,37.6048,37.5353,37.6048,1046740.0
2016-04-14 12:30:00,37.8,37.85,37.76,37.82,492800.0,37.575,37.6247,37.5353,37.5949,492800.0
2016-04-14 13:00:00,37.83,37.86,37.76,37.79,401260.0,37.6048,37.6347,37.5353,37.5651,401260.0
2016-04-14 13:30:00,37.79,37.79,37.68,37.7,651840.0,37.5651,37.5651,37.4557,37.4756,651840.0
2016-04-14 14:00:00,37.7,37.74,37.68,37.7,497000.0,37.4756,37.5154,37.4557,37.4756,497000.0
2016-04-14 14:30:00,37.7,37.77,37.64,37.74,1213160.0,37.4756,37.5452,37.416,37.5154,1213160.0
2016-04-14 15:00:00,37.74,37.79,37.7,37.74,608820.0,37.5154,37.5651,37.4756,37.5154,608820.0
2016-04-14 15:30:00,37.73,37.77,37.64,37.66,3182860.0,37.5054,37.5452,37.416,37.4359,3182860.0
2016-04-15 09:30:00,37.7,37.92,37.63,37.91,5650780.0,37.4756,37.6943,37.406,37.6844,5650780.0
2016-04-15 10:00:00,37.9,37.98,37.87,37.98,2075400.0,37.6744,37.754,37.6446,37.754,2075400.0
2016-04-15 10:30:00,37.97,38.04,37.96,38.01,1821180.0,37.744,37.8136,37.7341,37.7838,1821180.0
2016-04-15 11:00:00,38.0,38.05,37.96,37.98,1135920.0,37.7738,37.8235,37.7341,37.754,1135920.0
2016-04-15 11:30:00,37.98,38.01,37.91,37.97,831900.0,37.754,37.7838,37.6844,37.744,831900.0
2016-04-15 12:00:00,37.96,38.02,37.93,37.99,1064100.0,37.7341,37.7937,37.7043,37.7639,1064100.0
2016-04-15 12:30:00,37.98,37.98,37.93,37.93,707460.0,37.754,37.754,37.7043,37.7043,707460.0
2016-04-15 13:00:00,37.94,37.95,37.9,37.92,987440.0,37.7142,37.7241,37.6744,37.6943,987440.0
2016-04-15 13:30:00,37.93,37.93,37.89,37.9,932340.0,37.7043,37.7043,37.6645,37.6744,932340.0
2016-04-15 14:00:00,37.9,37.98,37.89,37.95,1152680.0,37.6744,37.754,37.6645,37.7241,1152680.0
2016-04-15 14:30:00,37.95,38.01,37.92,38.01,1369700.0,37.7241,37.7838,37.6943,37.7838,1369700.0
2016-04-15 15:00:00,38.01,38.03,37.95,37.99,2453920.0,37.7838,37.8037,37.7241,37.7639,2453920.0
2016-04-15 15:30:00,37.99,38.03,37.95,37.95,3523580.0,37.7639,37.8037,37.7241,37.7241,3523580.0
2016-04-18 09:30:00,38.02,38.1,37.87,38.09,2762040.0,37.7937,37.8732,37.6446,37.8633,2762040.0
2016-04-18 10:00:00,38.08,38.4,38.08,38.25,3046220.0,37.8534,38.1715,37.8534,38.0223,3046220.0
2016-04-18 10:30:00,38.25,38.33,38.21,38.23,1575300.0,38.0223,38.1019,37.9826,38.0025,1575300.0
2016-04-18 11:00:00,38.23,38.35,38.21,38.25,1016120.0,38.0025,38.1218,37.9826,38.0223,1016120.0
2016-04-18 11:30:00,38.24,38.24,38.08,38.12,1112780.0,38.0124,38.0124,37.8534,37.8931,1112780.0
2016-04-18 12:00:00,38.1,38.26,38.1,38.21,1037780.0,37.8732,38.0323,37.8732,37.9826,1037780.0
2016-04-18 12:30:00,38.24,38.37,38.23,38.28,574820.0,38.0124,38.1416,38.0025,38.0522,574820.0
2016-04-18 13:00:00,38.28,38.28,38.18,38.18,470760.0,38.0522,38.0522,37.9528,37.9528,470760.0
2016-04-18 13:30:00,38.19,38.4,38.19,38.4,819800.0,37.9627,38.1715,37.9627,38.1715,819800.0
2016-04-18 14:00:00,38.39,38.4,38.34,38.36,610460.0,38.1615,38.1715,38.1118,38.1317,610460.0
2016-04-18 14:30:00,38.37,38.37,38.27,38.28,642240.0,38.1416,38.1416,38.0422,38.0522,642240.0
2016-04-18 15:00:00,38.28,38.33,38.23,38.28,766160.0,38.0522,38.1019,38.0025,38.0522,766160.0
2016-04-18 15:30:00,38.28,38.35,38.27,38.34,2257340.0,38.0522,38.1218,38.0422,38.1118,2257340.0
2016-04-19 09:30:00,38.48,38.49,37.71,37.81,5027460.0,38.251,38.2609,37.4856,37.585,5027460.0
2016-04-19 10:00:00,37.82,38.12,37.74,38.12,3618740.0,37.5949,37.8931,37.5154,37.8931,3618740.0
2016-04-19 10:30:00,38.12,38.16,37.94,37.97,1944620.0,37.8931,37.9329,37.7142,37.744,1944620.0
2016-04-19 11:00:00,37.97,37.98,37.88,37.88,1032720.0,37.744,37.754,37.6545,37.6545,1032720.0
2016-04-19 11:30:00,37.88,37.9,37.61,37.61,1541280.0,37.6545,37.6744,37.3862,37.3862,1541280.0
2016-04-19 12:00:00,37.62,37.64,37.47,37.52,1322620.0,37.3961,37.416,37.247,37.2967,1322620.0
2016-04-19 12:30:00,37.51,37.81,37.5,37.81,1680280.0,37.2868,37.585,37.2768,37.585,1680280.0
2016-04-19 13:00:00,37.79,37.82,37.73,37.79,1007140.0,37.5651,37.5949,37.5054,37.5651,1007140.0
2016-04-19 13:30:00,37.81,37.85,37.71,37.85,1095220.0,37.585,37.6247,37.4856,37.6247,1095220.0
2016-04-19 14:00:00,37.85,37.88,37.71,37.73,1010080.0,37.6247,37.6545,37.4856,37.5054,1010080.0
2016-04-19 14:30:00,37.72,37.73,37.65,37.67,1013920.0,37.4955,37.5054,37.4259,37.4458,1013920.0
2016-04-19 15:00:00,37.66,37.78,37.63,37.75,1050160.0,37.4359,37.5551,37.406,37.5253,1050160.0
2016-04-19 15:30:00,37.76,37.81,37.67,37.7,2940060.0,37.5353,37.585,37.4458,37.4756,2940060.0
2016-04-20 09:30:00,37.9,37.91,37.57,37.65,2803300.0,37.6744,37.6844,37.3464,37.4259,2803300.0
2016-04-20 10:00:00,37.65,37.73,37.58,37.58,1348880.0,37.4259,37.5054,37.3563,37.3563,1348880.0
2016-04-20 10:30:00,37.61,37.65,37.5,37.62,1902740.0,37.3862,37.4259,37.2768,37.3961,1902740.0
2016-04-20 11:00:00,37.63,37.86,37.61,37.8,1666320.0,37.406,37.6347,37.3862,37.575,1666320.0
2016-04-20 11:30:00,37.79,37.79,37.66,37.66,1107240.0,37.5651,37.5651,37.4359,37.4359,1107240.0
2016-04-20 12:00:00,37.68,37.73,37.62,37.66,977320.0,37.4557,37.5054,37.3961,37.4359,977320.0
2016-04-20 12:30:00,37.66,37.68,37.54,37.62,1479260.0,37.4359,37.4557,37.3166,37.3961,1479260.0
2016-04-20 13:00:00,37.61,37.65,37.53,37.59,1263200.0,37.3862,37.4259,37.3066,37.3663,1263200.0
2016-04-20 13:30:00,37.59,37.7,37.56,37.69,1535160.0,37.3663,37.4756,37.3365,37.4657,1535160.0
2016-04-20 14:00:00,37.67,37.85,37.66,37.76,902680.0,37.4458,37.6247,37.4359,37.5353,902680.0
2016-04-20 14:30:00,37.77,37.82,37.68,37.73,861140.0,37.5452,37.5949,37.4557,37.5054,861140.0
2016-04-20 15:00:00,37.73,37.77,37.68,37.68,1109560.0,37.5054,37.5452,37.4557,37.4557,1109560.0
2016-04-20 15:30:00,37.68,37.7,37.59,37.63,3489580.0,37.4557,37.4756,37.3663,37.406,3489580.0
2016-04-21 09:30:00,37.77,37.81,37.48,37.56,3903900.0,37.5452,37.585,37.2569,37.3365,3903900.0
2016-04-21 10:00:00,37.56,37.68,37.55,37.68,1804480.0,37.3365,37.4557,37.3265,37.4557,1804480.0
2016-04-21 10:30:00,37.68,37.98,37.68,37.93,2539620.0,37.4557,37.754,37.4557,37.7043,2539620.0
2016-04-21 11:00:00,37.94,37.97,37.73,37.88,1931920.0,37.7142,37.744,37.5054,37.6545,1931920.0
2016-04-21 11:30:00,37.88,38.0,37.8,37.93,1771080.0,37.6545,37.7738,37.575,37.7043,1771080.0
2016-04-21 12:00:00,37.93,37.95,37.84,37.9,867220.0,37.7043,37.7241,37.6148,37.6744,867220.0
2016-04-21 12:30:00,37.9,37.95,37.83,37.86,1366060.0,37.6744,37.7241,37.6048,37.6347,1366060.0
2016-04-21 13:00:00,37.86,37.91,37.82,37.83,1446700.0,37.6347,37.6844,37.5949,37.6048,1446700.0
2016-04-21 13:30:00,37.82,37.92,37.81,37.88,1418120.0,37.5949,37.6943,37.585,37.6545,1418120.0
2016-04-21 14:00:00,37.89,37.93,37.78,37.8,1792940.0,37.6645,37.7043,37.5551,37.575,1792940.0
2016-04-21 14:30:00,37.8,37.84,37.71,37.79,1982660.0,37.575,37.6148,37.4856,37.5651,1982660.0
2016-04-21 15:00:00,37.78,37.92,37.78,37.88,2317560.0,37.5551,37.6943,37.5551,37.6545,2317560.0
2016-04-21 15:30:00,37.88,38.02,37.88,38.0,6790320.0,37.6545,37.7937,37.6545,37.7738,6790320.0
2016-04-22 09:30:00,36.3,36.81,36.0,36.02,25458160.0,36.084,36.5909,35.7857,35.8056,25458160.0
2016-04-22 10:00:00,36.02,36.28,35.76,35.82,11223920.0,35.8056,36.0641,35.5472,35.6068,11223920.0
2016-04-22 10:30:00,35.83,35.97,35.68,35.83,9774520.0,35.6167,35.7559,35.4676,35.6167,9774520.0
2016-04-22 11:00:00,35.83,35.87,35.75,35.77,3301720.0,35.6167,35.6565,35.5372,35.5571,3301720.0
2016-04-22 11:30:00,35.8,35.94,35.77,35.85,4222400.0,35.5869,35.7261,35.5571,35.6366,4222400.0
2016-04-22 12:00:00,35.84,35.89,35.76,35.81,3340580.0,35.6267,35.6764,35.5472,35.5969,3340580.0
2016-04-22 12:30:00,35.81,35.85,35.73,35.77,2734620.0,35.5969,35.6366,35.5173,35.5571,2734620.0
2016-04-22 13:00:00,35.78,35.88,35.78,35.86,1627680.0,35.567,35.6665,35.567,35.6466,1627680.0
2016-04-22 13:30:00,35.86,36.05,35.86,35.97,3198180.0,35.6466,35.8354,35.6466,35.7559,3198180.0
2016-04-22 14:00:00,35.96,36.03,35.94,36.02,2281060.0,35.746,35.8156,35.7261,35.8056,2281060.0
2016-04-22 14:30:00,36.01,36.05,35.97,36.04,2590180.0,35.7957,35.8354,35.7559,35.8255,2590180.0
2016-04-22 15:00:00,36.04,36.11,36.01,36.09,2810180.0,35.8255,35.8951,35.7957,35.8752,2810180.0
2016-04-22 15:30:00,36.1,36.13,35.88,35.94,9043740.0,35.8851,35.915,35.6665,35.7261,9043740.0
2016-04-25 09:30:00,35.81,36.13,35.78,36.07,5087360.0,35.5969,35.915,35.567,35.8553,5087360.0
2016-04-25 10:00:00,36.07,36.09,35.86,35.89,2579880.0,35.8553,35.8752,35.6466,35.6764,2579880.0
2016-04-25 10:30:00,35.89,36.06,35.84,35.97,2097940.0,35.6764,35.8454,35.6267,35.7559,2097940.0
2016-04-25 11:00:00,35.95,36.02,35.91,35.97,1350900.0,35.736,35.8056,35.6963,35.7559,1350900.0
2016-04-25 11:30:00,35.95,35.95,35.86,35.89,934180.0,35.736,35.736,35.6466,35.6764,934180.0
2016-04-25 12:00:00,35.89,35.98,35.86,35.96,996580.0,35.6764,35.7659,35.6466,35.746,996580.0
2016-04-25 12:30:00,35.96,36.06,35.94,35.98,1184220.0,35.746,35.8454,35.7261,35.7659,1184220.0
2016-04-25 13:00:00,35.99,36.12,35.97,36.1,1047560.0,35.7758,35.905,35.7559,35.8851,1047560.0
2016-04-25 13:30:00,36.08,36.2,36.07,36.18,1490200.0,35.8653,35.9845,35.8553,35.9647,1490200.0
2016-04-25 14:00:00,36.18,36.19,36.02,36.13,1267480.0,35.9647,35.9746,35.8056,35.915,1267480.0
2016-04-25 14:30:00,36.13,36.17,36.06,36.14,962220.0,35.915,35.9547,35.8454,35.9249,962220.0
2016-04-25 15:00:00,36.14,36.18,36.01,36.04,1064500.0,35.9249,35.9647,35.7957,35.8255,1064500.0
2016-04-25 15:30:00,36.02,36.17,36.02,36.16,3988780.0,35.8056,35.9547,35.8056,35.9448,3988780.0
2016-04-26 09:30:00,36.27,36.29,36.04,36.08,4340900.0,36.0541,36.074,35.8255,35.8653,4340900.0
2016-04-26 10:00:00,36.08,36.08,35.84,35.84,3028540.0,35.8653,35.8653,35.6267,35.6267,3028540.0
2016-04-26 10:30:00,35.84,35.98,35.83,35.91,1802840.0,35.6267,35.7659,35.6167,35.6963,1802840.0
2016-04-26 11:00:00,35.92,35.92,35.83,35.84,1532880.0,35.7062,35.7062,35.6167,35.6267,1532880.0
2016-04-26 11:30:00,35.85,35.89,35.81,35.84,1058300.0,35.6366,35.6764,35.5969,35.6267,1058300.0
2016-04-26 12:00:00,35.84,35.91,35.84,35.89,1396080.0,35.6267,35.6963,35.6267,35.6764,1396080.0
2016-04-26 12:30:00,35.88,35.89,35.79,35.79,938560.0,35.6665,35.6764,35.577,35.577,938560.0
2016-04-26 13:00:00,35.81,35.82,35.72,35.74,1855180.0,35.5969,35.6068,35.5074,35.5273,1855180.0
2016-04-26 13:30:00,35.74,35.75,35.61,35.66,2125880.0,35.5273,35.5372,35.3981,35.4478,2125880.0
2016-04-26 14:00:00,35.67,35.69,35.43,35.45,2404540.0,35.4577,35.4776,35.2191,35.239,2404540.0
2016-04-26 14:30:00,35.45,35.53,35.27,35.3,4078820.0,35.239,35.3185,35.0601,35.0899,4078820.0
2016-04-26 15:00:00,35.3,35.39,35.15,35.24,6975400.0,35.0899,35.1794,34.9408,35.0303,6975400.0
2016-04-26 15:30:00,35.24,35.45,35.24,35.41,6352820.0,35.0303,35.239,35.0303,35.1992,6352820.0
2016-04-27 09:30:00,35.36,35.45,34.9,34.94,6385160.0,35.1495,35.239,34.6923,34.732,6385160.0
2016-04-27 10:00:00,34.95,34.95,34.62,34.76,6316360.0,34.742,34.742,34.414,34.5531,6316360.0
2016-04-27 10:30:00,34.74,34.93,34.67,34.93,4734140.0,34.5332,34.7221,34.4637,34.7221,4734140.0
2016-04-27 11:00:00,34.94,35.08,34.91,35.08,2608160.0,34.732,34.8712,34.7022,34.8712,2608160.0
2016-04-27 11:30:00,35.08,35.15,35.06,35.13,1546660.0,34.8712,34.9408,34.8513,34.9209,1546660.0
2016-04-27 12:00:00,35.11,35.11,35.02,35.05,1520140.0,34.901,34.901,34.8116,34.8414,1520140.0
2016-04-27 12:30:00,35.04,35.04,34.93,34.95,881820.0,34.8315,34.8315,34.7221,34.742,881820.0
2016-04-27 13:00:00,34.94,34.97,34.83,34.83,1027140.0,34.732,34.7619,34.6227,34.6227,1027140.0
2016-04-27 13:30:00,34.85,34.89,34.82,34.82,1016640.0,34.6426,34.6823,34.6128,34.6128,1016640.0
2016-04-27 14:00:00,34.83,34.91,34.72,34.87,2469120.0,34.6227,34.7022,34.5134,34.6625,2469120.0
2016-04-27 14:30:00,34.89,35.0,34.77,35.0,2103900.0,34.6823,34.7917,34.5631,34.7917,2103900.0
2016-04-27 15:00:00,35.0,35.3,35.0,35.27,2984520.0,34.7917,35.0899,34.7917,35.0601,2984520.0
2016-04-27 15:30:00,35.27,35.4,35.23,35.29,4715920.0,35.0601,35.1893,35.0203,35.08,4715920.0
2016-04-28 09:30:00,35.41,35.71,35.35,35.49,5679000.0,35.1992,35.4975,35.1396,35.2788,5679000.0
2016-04-28 10:00:00,35.49,35.54,35.43,35.45,2427520.0,35.2788,35.3285,35.2191,35.239,2427520.0
2016-04-28 10:30:00,35.45,35.45,35.31,35.38,2625120.0,35.239,35.239,35.0998,35.1694,2625120.0
2016-04-28 11:00:00,35.37,35.47,35.33,35.4,1289800.0,35.1595,35.2589,35.1197,35.1893,1289800.0
2016-04-28 11:30:00,35.4,35.44,35.34,35.35,1153680.0,35.1893,35.2291,35.1297,35.1396,1153680.0
2016-04-28 12:00:00,35.36,35.36,35.11,35.13,2224080.0,35.1495,35.1495,34.901,34.9209,2224080.0
2016-04-28 12:30:00,35.12,35.13,34.99,35.06,2464380.0,34.911,34.9209,34.7817,34.8513,2464380.0
2016-04-28 13:00:00,35.06,35.06,34.88,34.98,2389840.0,34.8513,34.8513,34.6724,34.7718,2389840.0
2016-04-28 13:30:00,34.98,35.01,34.91,34.91,1682520.0,34.7718,34.8016,34.7022,34.7022,1682520.0
2016-04-28 14:00:00,34.92,34.96,34.85,34.86,2794220.0,34.7122,34.7519,34.6426,34.6525,2794220.0
2016-04-28 14:30:00,34.86,34.9,34.79,34.83,2543420.0,34.6525,34.6923,34.5829,34.6227,2543420.0
2016-04-28 15:00:00,34.83,34.84,34.5,34.5,4915580.0,34.6227,34.6326,34.2947,34.2947,4915580.0
2016-04-28 15:30:00,34.51,34.65,34.48,34.55,7474980.0,34.3046,34.4438,34.2748,34.3444,7474980.0
2016-04-29 09:30:00,34.54,34.88,34.51,34.62,7721800.0,34.3344,34.6724,34.3046,34.414,7721800.0
2016-04-29 10:00:00,34.61,34.83,34.55,34.64,3035020.0,34.404,34.6227,34.3444,34.4338,3035020.0
2016-04-29 10:30:00,34.66,34.77,34.58,34.62,2491100.0,34.4537,34.5631,34.3742,34.414,2491100.0
2016-04-29 11:00:00,34.6,34.73,34.55,34.58,1882420.0,34.3941,34.5233,34.3444,34.3742,1882420.0
2016-04-29 11:30:00,34.6,34.6,34.45,34.48,1750840.0,34.3941,34.3941,34.245,34.2748,1750840.0
2016-04-29 12:00:00,34.49,34.59,34.46,34.57,1325360.0,34.2847,34.3841,34.2549,34.3642,1325360.0
2016-04-29 12:30:00,34.58,34.68,34.54,34.64,1749700.0,34.3742,34.4736,34.3344,34.4338,1749700.0
2016-04-29 13:00:00,34.64,34.77,34.64,34.74,1584000.0,34.4338,34.5631,34.4338,34.5332,1584000.0
2016-04-29 13:30:00,34.72,34.73,34.55,34.57,1298340.0,34.5134,34.5233,34.3444,34.3642,1298340.0
2016-04-29 14:00:00,34.57,34.66,34.51,34.53,1130440.0,34.3642,34.4537,34.3046,34.3245,1130440.0
2016-04-29 14:30:00,34.53,34.62,34.48,34.54,1741040.0,34.3245,34.414,34.2748,34.3344,1741040.0
2016-04-29 15:00:00,34.54,34.69,34.51,34.57,1258600.0,34.3344,34.4835,34.3046,34.3642,1258600.0
2016-04-29 15:30:00,34.57,34.75,34.56,34.65,4829600.0,34.3642,34.5432,34.3543,34.4438,4829600.0
2016-05-02 09:30:00,34.88,34.95,34.7,34.73,4639360.0,34.6724,34.742,34.4935,34.5233,4639360.0
2016-05-02 10:00:00,34.72,34.79,34.59,34.69,2370600.0,34.5134,34.5829,34.3841,34.4835,2370600.0
2016-05-02 10:30:00,34.68,34.72,34.55,34.6,1341300.0,34.4736,34.5134,34.3444,34.3941,1341300.0
2016-05-02 11:00:00,34.61,34.72,34.58,34.71,880500.0,34.404,34.5134,34.3742,34.5034,880500.0
2016-05-02 11:30:00,34.71,34.72,34.6,34.62,1372600.0,34.5034,34.5134,34.3941,34.414,1372600.0
2016-05-02 12:00:00,34.62,34.68,34.58,34.62,617600.0,34.414,34.4736,34.3742,34.414,617600.0
2016-05-02 12:30:00,34.63,34.69,34.61,34.63,791200.0,34.4239,34.4835,34.404,34.4239,791200.0
2016-05-02 13:00:00,34.64,34.79,34.61,34.76,1149620.0,34.4338,34.5829,34.404,34.5531,1149620.0
2016-05-02 13:30:00,34.74,34.82,34.74,34.8,1012320.0,34.5332,34.6128,34.5332,34.5929,1012320.0
2016-05-02 14:00:00,34.8,34.82,34.77,34.8,858560.0,34.5929,34.6128,34.5631,34.5929,858560.0
2016-05-02 14:30:00,34.79,34.95,34.78,34.93,1402100.0,34.5829,34.742,34.573,34.7221,1402100.0
2016-05-02 15:00:00,34.94,35.03,34.92,35.02,1660880.0,34.732,34.8215,34.7122,34.8116,1660880.0
2016-05-02 15:30:00,35.03,35.03,34.9,34.91,3387580.0,34.8215,34.8215,34.6923,34.7022,3387580.0
2016-05-03 09:30:00,34.84,34.89,34.63,34.74,3324880.0,34.6326,34.6823,34.4239,34.5332,3324880.0
2016-05-03 10:00:00,34.74,34.86,34.64,34.85,2321780.0,34.5332,34.6525,34.4338,34.6426,2321780.0
2016-05-03 10:30:00,34.87,34.87,34.79,34.83,1158720.0,34.6625,34.6625,34.5829,34.6227,1158720.0
2016-05-03 11:00:00,34.81,34.84,34.72,34.75,938500.0,34.6028,34.6326,34.5134,34.5432,938500.0
2016-05-03 11:30:00,34.73,34.79,34.67,34.69,1492400.0,34.5233,34.5829,34.4637,34.4835,1492400.0
2016-05-03 12:00:00,34.68,34.71,34.62,34.66,1000460.0,34.4736,34.5034,34.414,34.4537,1000460.0
2016-05-03 12:30:00,34.67,34.79,34.64,34.75,1141460.0,34.4637,34.5829,34.4338,34.5432,1141460.0
2016-05-03 13:00:00,34.77,34.83,34.74,34.79,897020.0,34.5631,34.6227,34.5332,34.5829,897020.0
2016-05-03 13:30:00,34.81,34.84,34.78,34.8,735300.0,34.6028,34.6326,34.573,34.5929,735300.0
2016-05-03 14:00:00,34.81,34.82,34.7,34.73,761400.0,34.6028,34.6128,34.4935,34.5233,761400.0
2016-05-03 14:30:00,34.74,34.83,34.7,34.76,699100.0,34.5332,34.6227,34.4935,34.5531,699100.0
2016-05-03 15:00:00,34.78,34.82,34.7,34.75,1033600.0,34.573,34.6128,34.4935,34.5432,1033600.0
2016-05-03 15:30:00,34.75,34.77,34.6,34.61,3346860.0,34.5432,34.5631,34.3941,34.404,3346860.0
2016-05-04 09:30:00,34.52,34.69,34.45,34.67,3969680.0,34.3145,34.4835,34.245,34.4637,3969680.0
2016-05-04 10:00:00,34.66,34.77,34.64,34.75,2233520.0,34.4537,34.5631,34.4338,34.5432,2233520.0
2016-05-04 10:30:00,34.75,34.9,34.73,34.9,1993220.0,34.5432,34.6923,34.5233,34.6923,1993220.0
2016-05-04 11:00:00,34.88,34.97,34.8,34.84,1673100.0,34.6724,34.7619,34.5929,34.6326,1673100.0
2016-05-04 11:30:00,34.81,34.89,34.79,34.87,968560.0,34.6028,34.6823,34.5829,34.6625,968560.0
2016-05-04 12:00:00,34.9,34.99,34.87,34.88,2187440.0,34.6923,34.7817,34.6625,34.6724,2187440.0
2016-05-04 12:30:00,34.89,34.89,34.77,34.84,1070260.0,34.6823,34.6823,34.5631,34.6326,1070260.0
2016-05-04 13:00:00,34.83,34.86,34.79,34.85,731760.0,34.6227,34.6525,34.5829,34.6426,731760.0
2016-05-04 13:30:00,34.86,34.89,34.8,34.81,582720.0,34.6525,34.6823,34.5929,34.6028,582720.0
2016-05-04 14:00:00,34.81,34.9,34.72,34.88,1008640.0,34.6028,34.6923,34.5134,34.6724,1008640.0
2016-05-04 14:30:00,34.89,34.93,34.83,34.9,1285000.0,34.6823,34.7221,34.6227,34.6923,1285000.0
2016-05-04 15:00:00,34.89,34.9,34.82,34.83,761760.0,34.6823,34.6923,34.6128,34.6227,761760.0
2016-05-04 15:30:00,34.84,34.9,34.78,34.79,2149040.0,34.6326,34.6923,34.573,34.5829,2149040.0
2016-05-05 09:30:00,34.89,35.09,34.81,34.85,3399340.0,34.6823,34.8812,34.6028,34.6426,3399340.0
2016-05-05 10:00:00,34.85,35.01,34.81,34.86,1534000.0,34.6426,34.8016,34.6028,34.6525,1534000.0
2016-05-05 10:30:00,34.87,34.96,34.81,34.96,1118680.0,34.6625,34.7519,34.6028,34.7519,1118680.0
2016-05-05 11:00:00,34.95,35.04,34.9,34.99,1352820.0,34.742,34.8315,34.6923,34.7817,1352820.0
2016-05-05 11:30:00,34.99,35.12,34.95,35.03,1621720.0,34.7817,34.911,34.742,34.8215,1621720.0
2016-05-05 12:00:00,35.04,35.07,34.95,34.96,796260.0,34.8315,34.8613,34.742,34.7519,796260.0
2016-05-05 12:30:00,34.96,34.99,34.92,34.97,426100.0,34.7519,34.7817,34.7122,34.7619,426100.0
2016-05-05 13:00:00,34.96,35.0,34.79,34.86,1347220.0,34.7519,34.7917,34.5829,34.6525,1347220.0
2016-05-05 13:30:00,34.85,34.97,34.8,34.95,1341860.0,34.6426,34.7619,34.5929,34.742,1341860.0
2016-05-05 14:00:00,34.94,35.05,34.9,35.01,2130880.0,34.732,34.8414,34.6923,34.8016,2130880.0
2016-05-05 14:30:00,35.01,35.11,34.99,35.07,2104700.0,34.8016,34.901,34.7817,34.8613,2104700.0
2016-05-05 15:00:00,35.06,35.08,35.02,35.03,2105020.0,34.8513,34.8712,34.8116,34.8215,2105020.0
2016-05-05 15:30:00,35.05,35.07,34.98,35.07,2329400.0,34.8414,34.8613,34.7718,34.8613,2329400.0
2016-05-06 09:30:00,34.91,35.25,34.91,35.18,3901580.0,34.7022,35.0402,34.7022,34.9706,3901580.0
2016-05-06 10:00:00,35.2,35.23,35.13,35.23,1433360.0,34.9905,35.0203,34.9209,35.0203,1433360.0
2016-05-06 10:30:00,35.22,35.35,35.2,35.25,2230980.0,35.0104,35.1396,34.9905,35.0402,2230980.0
2016-05-06 11:00:00,35.25,35.35,35.2,35.35,1334920.0,35.0402,35.1396,34.9905,35.1396,1334920.0
2016-05-06 11:30:00,35.35,35.37,35.25,35.25,1347980.0,35.1396,35.1595,35.0402,35.0402,1347980.0
2016-05-06 12:00:00,35.25,35.35,35.24,35.3,943920.0,35.0402,35.1396,35.0303,35.0899,943920.0
2016-05-06 12:30:00,35.29,35.34,35.26,35.34,626880.0,35.08,35.1297,35.0501,35.1297,626880.0
2016-05-06 13:00:00,35.33,35.45,35.33,35.41,1253620.0,35.1197,35.239,35.1197,35.1992,1253620.0
2016-05-06 13:30:00,35.41,35.48,35.38,35.48,1228140.0,35.1992,35.2688,35.1694,35.2688,1228140.0
2016-05-06 14:00:00,35.49,35.59,35.45,35.48,1920160.0,35.2788,35.3782,35.239,35.2688,1920160.0
2016-05-06 14:30:00,35.47,35.52,35.4,35.4,1634880.0,35.2589,35.3086,35.1893,35.1893,1634880.0
2016-05-06 15:00:00,35.4,35.52,35.4,35.49,1543120.0,35.1893,35.3086,35.1893,35.2788,1543120.0
2016-05-06 15:30:00,35.5,35.59,35.49,35.56,4364220.0,35.2887,35.3782,35.2788,35.3484,4364220.0
2016-05-09 09:30:00,35.6,35.7,35.5,35.68,3035620.0,35.3881,35.4875,35.2887,35.4676,3035620.0
2016-05-09 10:00:00,35.68,35.86,35.64,35.7,4099960.0,35.4676,35.6466,35.4279,35.4875,4099960.0
2016-05-09 10:30:00,35.7,35.78,35.65,35.74,1382200.0,35.4875,35.567,35.4378,35.5273,1382200.0
2016-05-09 11:00:00,35.73,35.77,35.68,35.72,969100.0,35.5173,35.5571,35.4676,35.5074,969100.0
2016-05-09 11:30:00,35.71,35.82,35.69,35.8,959300.0,35.4975,35.6068,35.4776,35.5869,959300.0
2016-05-09 12:00:00,35.8,35.9,35.78,35.9,1103720.0,35.5869,35.6863,35.567,35.6863,1103720.0
2016-05-09 12:30:00,35.89,35.91,35.87,35.91,1329160.0,35.6764,35.6963,35.6565,35.6963,1329160.0
2016-05-09 13:00:00,35.9,35.93,35.87,35.89,894560.0,35.6863,35.7162,35.6565,35.6764,894560.0
2016-05-09 13:30:00,35.88,35.92,35.85,35.87,669440.0,35.6665,35.7062,35.6366,35.6565,669440.0
2016-05-09 14:00:00,35.87,35.91,35.83,35.85,723180.0,35.6565,35.6963,35.6167,35.6366,723180.0
2016-05-09 14:30:00,35.87,35.94,35.85,35.89,814680.0,35.6565,35.7261,35.6366,35.6764,814680.0
2016-05-09 15:00:00,35.89,35.9,35.79,35.79,832740.0,35.6764,35.6863,35.577,35.577,832740.0
2016-05-09 15:30:00,35.8,35.81,35.63,35.64,2424760.0,35.5869,35.5969,35.4179,35.4279,2424760.0
2016-05-10 09:30:00,35.84,36.02,35.79,35.99,3314480.0,35.6267,35.8056,35.577,35.7758,3314480.0
2016-05-10 10:00:00,35.98,36.06,35.93,35.97,2593580.0,35.7659,35.8454,35.7162,35.7559,2593580.0
2016-05-10 10:30:00,35.98,36.07,35.95,35.99,1020040.0,35.7659,35.8553,35.736,35.7758,1020040.0
2016-05-10 11:00:00,36.0,36.02,35.91,35.95,1008580.0,35.7857,35.8056,35.6963,35.736,1008580.0
2016-05-10 11:30:00,35.95,36.08,35.95,36.08,1326460.0,35.736,35.8653,35.736,35.8653,1326460.0
2016-05-10 12:00:00,36.08,36.12,36.04,36.09,1417520.0,35.8653,35.905,35.8255,35.8752,1417520.0
2016-05-10 12:30:00,36.09,36.12,36.06,36.09,1051400.0,35.8752,35.905,35.8454,35.8752,1051400.0
2016-05-10 13:00:00,36.09,36.12,36.07,36.09,977460.0,35.8752,35.905,35.8553,35.8752,977460.0
2016-05-10 13:30:00,36.1,36.1,36.01,36.07,1038520.0,35.8851,35.8851,35.7957,35.8553,1038520.0
2016-05-10 14:00:00,36.07,36.13,36.06,36.12,948620.0,35.8553,35.915,35.8454,35.905,948620.0
2016-05-10 14:30:00,36.12,36.14,36.08,36.08,1084880.0,35.905,35.9249,35.8653,35.8653,1084880.0
2016-05-10 15:00:00,36.08,36.13,36.08,36.1,1157220.0,35.8653,35.915,35.8653,35.8851,1157220.0
2016-05-10 15:30:00,36.11,36.18,36.1,36.16,2647760.0,35.8951,35.9647,35.8851,35.9448,2647760.0
2016-05-11 09:30:00,36.17,36.22,35.98,36.09,3512080.0,35.9547,36.0044,35.7659,35.8752,3512080.0
2016-05-11 10:00:00,36.09,36.2,36.0,36.15,2162040.0,35.8752,35.9845,35.7857,35.9348,2162040.0
2016-05-11 10:30:00,36.16,36.19,36.08,36.1,1191120.0,35.9448,35.9746,35.8653,35.8851,1191120.0
2016-05-11 11:00:00,36.11,36.11,36.04,36.11,1270100.0,35.8951,35.8951,35.8255,35.8951,1270100.0
2016-05-11 11:30:00,36.11,36.12,36.03,36.04,974000.0,35.8951,35.905,35.8156,35.8255,974000.0
2016-05-11 12:00:00,36.04,36.08,36.0,36.06,1016520.0,35.8255,35.8653,35.7857,35.8454,1016520.0
2016-05-11 12:30:00,36.05,36.08,36.03,36.05,924860.0,35.8354,35.8653,35.8156,35.8354,924860.0
2016-05-11 13:00:00,36.05,36.06,35.96,35.99,872840.0,35.8354,35.8454,35.746,35.7758,872840.0
2016-05-11 13:30:00,35.99,36.0,35.92,35.92,809420.0,35.7758,35.7857,35.7062,35.7062,809420.0
2016-05-11 14:00:00,35.93,35.97,35.88,35.97,648440.0,35.7162,35.7559,35.6665,35.7559,648440.0
2016-05-11 14:30:00,35.97,36.0,35.64,35.87,4119460.0,35.7559,35.7857,35.4279,35.6565,4119460.0
2016-05-11 15:00:00,35.87,35.92,35.8,35.88,1793920.0,35.6565,35.7062,35.5869,35.6665,1793920.0
2016-05-11 15:30:00,35.89,35.95,35.75,35.76,3332620.0,35.6764,35.736,35.5372,35.5472,3332620.0
2016-05-12 09:30:00,35.85,35.96,35.7,35.72,2374540.0,35.6366,35.746,35.4875,35.5074,2374540.0
2016-05-12 10:00:00,35.7,35.85,35.58,35.58,1746620.0,35.4875,35.6366,35.3682,35.3682,1746620.0
2016-05-12 10:30:00,35.57,35.63,35.52,35.57,1549580.0,35.3583,35.4179,35.3086,35.3583,1549580.0
2016-05-12 11:00:00,35.59,35.6,35.45,35.48,1759180.0,35.3782,35.3881,35.239,35.2688,1759180.0
2016-05-12 11:30:00,35.49,35.59,35.47,35.5,1373300.0,35.2788,35.3782,35.2589,35.2887,1373300.0
2016-05-12 12:00:00,35.49,35.57,35.46,35.53,1064140.0,35.2788,35.3583,35.249,35.3185,1064140.0
2016-05-12 12:30:00,35.53,35.6,35.45,35.59,992680.0,35.3185,35.3881,35.239,35.3782,992680.0
2016-05-12 13:00:00,35.59,35.66,35.56,35.65,562100.0,35.3782,35.4478,35.3484,35.4378,562100.0
2016-05-12 13:30:00,35.62,35.67,35.51,35.67,699400.0,35.408,35.4577,35.2987,35.4577,699400.0
2016-05-12 14:00:00,35.68,35.84,35.68,35.81,1052440.0,35.4676,35.6267,35.4676,35.5969,1052440.0
2016-05-12 14:30:00,35.79,35.91,35.74,35.85,899460.0,35.577,35.6963,35.5273,35.6366,899460.0
2016-05-12 15:00:00,35.85,35.88,35.76,35.78,855060.0,35.6366,35.6665,35.5472,35.567,855060.0
2016-05-12 15:30:00,35.77,35.77,35.64,35.67,2143760.0,35.5571,35.5571,35.4279,35.4577,2143760.0
2016-05-13 09:30:00,35.6,35.8,35.59,35.7,2687940.0,35.3881,35.5869,35.3782,35.4875,2687940.0
2016-05-13 10:00:00,35.73,35.83,35.61,35.62,1679280.0,35.5173,35.6167,35.3981,35.408,1679280.0
2016-05-13 10:30:00,35.61,35.65,35.53,35.56,1019260.0,35.3981,35.4378,35.3185,35.3484,1019260.0
2016-05-13 11:00:00,35.56,35.69,35.55,35.63,1112680.0,35.3484,35.4776,35.3384,35.4179,1112680.0
2016-05-13 11:30:00,35.63,35.69,35.59,35.61,447060.0,35.4179,35.4776,35.3782,35.3981,447060.0
2016-05-13 12:00:00,35.61,35.67,35.6,35.63,440100.0,35.3981,35.4577,35.3881,35.4179,440100.0
2016-05-13 12:30:00,35.65,35.67,35.51,35.54,603140.0,35.4378,35.4577,35.2987,35.3285,603140.0
2016-05-13 13:00:00,35.54,35.62,35.53,35.55,515240.0,35.3285,35.408,35.3185,35.3384,515240.0
2016-05-13 13:30:00,35.57,35.6,35.52,35.53,570540.0,35.3583,35.3881,35.3086,35.3185,570540.0
2016-05-13 14:00:00,35.53,35.61,35.49,35.52,695300.0,35.3185,35.3981,35.2788,35.3086,695300.0
2016-05-13 14:30:00,35.51,35.57,35.46,35.53,773460.0,35.2987,35.3583,35.249,35.3185,773460.0
2016-05-13 15:00:00,35.53,35.56,35.5,35.51,599080.0,35.3185,35.3484,35.2887,35.2987,599080.0
2016-05-13 15:30:00,35.52,35.64,35.52,35.54,2384160.0,35.3086,35.4279,35.3086,35.3285,2384160.0
2016-05-16 09:30:00,35.46,35.63,35.28,35.62,3038380.0,35.249,35.4179,35.07,35.408,3038380.0
2016-05-16 10:00:00,35.63,35.66,35.41,35.5,2032360.0,35.4179,35.4478,35.1992,35.2887,2032360.0
2016-05-16 10:30:00,35.51,35.67,35.48,35.64,931740.0,35.2987,35.4577,35.2688,35.4279,931740.0
2016-05-16 11:00:00,35.64,35.79,35.63,35.74,1307680.0,35.4279,35.577,35.4179,35.5273,1307680.0
2016-05-16 11:30:00,35.74,35.81,35.72,35.81,1039400.0,35.5273,35.5969,35.5074,35.5969,1039400.0
2016-05-16 12:00:00,35.81,35.82,35.71,35.72,964300.0,35.5969,35.6068,35.4975,35.5074,964300.0
2016-05-16 12:30:00,35.71,35.77,35.67,35.73,532800.0,35.4975,35.5571,35.4577,35.5173,532800.0
2016-05-16 13:00:00,35.74,35.78,35.71,35.76,633120.0,35.5273,35.567,35.4975,35.5472,633120.0
2016-05-16 13:30:00,35.76,35.79,35.73,35.78,506120.0,35.5472,35.577,35.5173,35.567,506120.0
2016-05-16 14:00:00,35.78,35.9,35.77,35.9,995540.0,35.567,35.6863,35.5571,35.6863,995540.0
2016-05-16 14:30:00,35.9,35.92,35.85,35.88,705180.0,35.6863,35.7062,35.6366,35.6665,705180.0
2016-05-16 15:00:00,35.88,35.91,35.85,35.88,581940.0,35.6665,35.6963,35.6366,35.6665,581940.0
2016-05-16 15:30:00,35.89,35.89,35.78,35.83,1682440.0,35.6764,35.6764,35.567,35.6167,1682440.0
2016-05-17 09:30:00,35.8,36.08,35.77,35.98,4094700.0,35.5869,35.8653,35.5571,35.7659,4094700.0
2016-05-17 10:00:00,35.98,35.99,35.68,35.79,2803660.0,35.7659,35.7758,35.4676,35.577,2803660.0
2016-05-17 10:30:00,35.77,35.78,35.61,35.65,2165300.0,35.5571,35.567,35.3981,35.4378,2165300.0
2016-05-17 11:00:00,35.66,35.82,35.64,35.69,1253520.0,35.4478,35.6068,35.4279,35.4776,1253520.0
2016-05-17 11:30:00,35.69,35.8,35.68,35.74,983040.0,35.4776,35.5869,35.4676,35.5273,983040.0
2016-05-17 12:00:00,35.73,35.76,35.63,35.66,658380.0,35.5173,35.5472,35.4179,35.4478,658380.0
2016-05-17 12:30:00,35.68,35.68,35.58,35.61,849160.0,35.4676,35.4676,35.3682,35.3981,849160.0
2016-05-17 13:00:00,35.62,35.65,35.57,35.62,769440.0,35.408,35.4378,35.3583,35.408,769440.0
2016-05-17 13:30:00,35.64,35.65,35.5,35.5,910420.0,35.4279,35.4378,35.2887,35.2887,910420.0
2016-05-17 14:00:00,35.51,35.54,35.23,35.32,2391460.0,35.2987,35.3285,35.0203,35.1098,2391460.0
2016-05-17 14:30:00,35.31,35.41,35.28,35.39,1152000.0,35.0998,35.1992,35.07,35.1794,1152000.0
2016-05-17 15:00:00,35.38,35.44,35.21,35.27,1486220.0,35.1694,35.2291,35.0004,35.0601,1486220.0
2016-05-17 15:30:00,35.26,35.37,35.24,35.31,3326200.0,35.0501,35.1595,35.0303,35.0998,3326200.0
2016-05-18 09:30:00,35.18,35.54,35.18,35.43,2928740.0,34.9706,35.3285,34.9706,35.2191,2928740.0
2016-05-18 10:00:00,35.41,35.58,35.35,35.55,1646440.0,35.1992,35.3682,35.1396,35.3384,1646440.0
2016-05-18 10:30:00,35.54,35.56,35.37,35.37,894280.0,35.3285,35.3484,35.1595,35.1595,894280.0
2016-05-18 11:00:00,35.39,35.48,35.35,35.43,1262640.0,35.1794,35.2688,35.1396,35.2191,1262640.0
2016-05-18 11:30:00,35.44,35.5,35.36,35.39,775660.0,35.2291,35.2887,35.1495,35.1794,775660.0
2016-05-18 12:00:00,35.37,35.37,35.28,35.32,807340.0,35.1595,35.1595,35.07,35.1098,807340.0
2016-05-18 12:30:00,35.33,35.4,35.32,35.4,689580.0,35.1197,35.1893,35.1098,35.1893,689580.0
2016-05-18 13:00:00,35.41,35.51,35.41,35.48,1316860.0,35.1992,35.2987,35.1992,35.2688,1316860.0
2016-05-18 13:30:00,35.48,35.54,35.45,35.49,1145180.0,35.2688,35.3285,35.239,35.2788,1145180.0
2016-05-18 14:00:00,35.48,35.49,35.1,35.11,2989220.0,35.2688,35.2788,34.8911,34.901,2989220.0
2016-05-18 14:30:00,35.1,35.24,35.03,35.23,2185540.0,34.8911,35.0303,34.8215,35.0203,2185540.0
2016-05-18 15:00:00,35.23,35.34,35.11,35.12,1381880.0,35.0203,35.1297,34.901,34.911,1381880.0
2016-05-18 15:30:00,35.13,35.36,35.1,35.33,2256760.0,34.9209,35.1495,34.8911,35.1197,2256760.0
2016-05-19 09:30:00,35.12,35.3,35.05,35.05,1992340.0,34.911,35.0899,34.8414,34.8414,1992340.0
2016-05-19 10:00:00,35.06,35.07,34.91,35.05,2626620.0,34.8513,34.8613,34.7022,34.8414,2626620.0
2016-05-19 10:30:00,35.03,35.06,34.92,34.98,1966840.0,34.8215,34.8513,34.7122,34.7718,1966840.0
2016-05-19 11:00:00,34.97,35.0,34.92,34.96,1162720.0,34.7619,34.7917,34.7122,34.7519,1162720.0
2016-05-19 11:30:00,34.93,34.96,34.84,34.87,1383060.0,34.7221,34.7519,34.6326,34.6625,1383060.0
2016-05-19 12:00:00,34.87,34.94,34.85,34.89,1357580.0,34.6625,34.732,34.6426,34.6823,1357580.0
2016-05-19 12:30:00,34.9,34.99,34.89,34.96,1281120.0,34.6923,34.7817,34.6823,34.7519,1281120.0
2016-05-19 13:00:00,34.97,35.0,34.92,35.0,776640.0,34.7619,34.7917,34.7122,34.7917,776640.0
2016-05-19 13:30:00,35.0,35.08,34.98,34.98,811840.0,34.7917,34.8712,34.7718,34.7718,811840.0
2016-05-19 14:00:00,34.98,35.12,34.98,35.06,1284020.0,34.7718,34.911,34.7718,34.8513,1284020.0
2016-05-19 14:30:00,35.06,35.07,34.89,34.91,1844320.0,34.8513,34.8613,34.6823,34.7022,1844320.0
2016-05-19 15:00:00,34.91,35.08,34.91,35.04,1218060.0,34.7022,34.8712,34.7022,34.8315,1218060.0
2016-05-19 15:30:00,35.04,35.09,34.99,35.02,3036880.0,34.8315,34.8812,34.7817,34.8116,3036880.0
2016-05-20 09:30:00,35.08,35.38,35.03,35.36,6096820.0,34.8712,35.1694,34.8215,35.1495,6096820.0
2016-05-20 10:00:00,35.36,35.53,35.34,35.47,4001720.0,35.1495,35.3185,35.1297,35.2589,4001720.0
2016-05-20 10:30:00,35.47,35.63,35.44,35.63,1638180.0,35.2589,35.4179,35.2291,35.4179,1638180.0
2016-05-20 11:00:00,35.63,35.71,35.61,35.7,1779700.0,35.4179,35.4975,35.3981,35.4875,1779700.0
2016-05-20 11:30:00,35.71,35.73,35.63,35.63,1459540.0,35.4975,35.5173,35.4179,35.4179,1459540.0
2016-05-20 12:00:00,35.66,35.66,35.59,35.61,1556180.0,35.4478,35.4478,35.3782,35.3981,1556180.0
2016-05-20 12:30:00,35.61,35.66,35.57,35.57,1032380.0,35.3981,35.4478,35.3583,35.3583,1032380.0
2016-05-20 13:00:00,35.59,35.59,35.43,35.45,1691400.0,35.3782,35.3782,35.2191,35.239,1691400.0
2016-05-20 13:30:00,35.44,35.5,35.43,35.47,831120.0,35.2291,35.2887,35.2191,35.2589,831120.0
2016-05-20 14:00:00,35.47,35.52,35.45,35.51,751220.0,35.2589,35.3086,35.239,35.2987,751220.0
2016-05-20 14:30:00,35.51,35.52,35.46,35.47,764760.0,35.2987,35.3086,35.249,35.2589,764760.0
2016-05-20 15:00:00,35.47,35.48,35.39,35.42,979000.0,35.2589,35.2688,35.1794,35.2092,979000.0
2016-05-20 15:30:00,35.42,35.49,35.41,35.49,2480640.0,35.2092,35.2788,35.1992,35.2788,2480640.0
2016-05-23 09:30:00,35.33,35.57,35.25,35.36,2734720.0,35.1197,35.3583,35.0402,35.1495,2734720.0
2016-05-23 10:00:00,35.38,35.45,35.31,35.34,1420460.0,35.1694,35.239,35.0998,35.1297,1420460.0
2016-05-23 10:30:00,35.34,35.41,35.25,35.26,1417100.0,35.1297,35.1992,35.0402,35.0501,1417100.0
2016-05-23 11:00:00,35.25,35.34,35.25,35.33,1073780.0,35.0402,35.1297,35.0402,35.1197,1073780.0
2016-05-23 11:30:00,35.32,35.33,35.22,35.24,882100.0,35.1098,35.1197,35.0104,35.0303,882100.0
2016-05-23 12:00:00,35.24,35.34,35.23,35.34,943800.0,35.0303,35.1297,35.0203,35.1297,943800.0
2016-05-23 12:30:00,35.34,35.34,35.25,35.29,874960.0,35.1297,35.1297,35.0402,35.08,874960.0
2016-05-23 13:00:00,35.29,35.33,35.27,35.3,976860.0,35.08,35.1197,35.0601,35.0899,976860.0
2016-05-23 13:30:00,35.29,35.34,35.26,35.32,1030980.0,35.08,35.1297,35.0501,35.1098,1030980.0
2016-05-23 14:00:00,35.32,35.39,35.29,35.37,635860.0,35.1098,35.1794,35.08,35.1595,635860.0
2016-05-23 14:30:00,35.36,35.41,35.35,35.36,671060.0,35.1495,35.1992,35.1396,35.1495,671060.0
2016-05-23 15:00:00,35.37,35.39,35.3,35.32,951900.0,35.1595,35.1794,35.0899,35.1098,951900.0
2016-05-23 15:30:00,35.32,35.35,35.21,35.22,2441080.0,35.1098,35.1396,35.0004,35.0104,2441080.0
2016-05-24 09:30:00,35.34,35.69,35.34,35.65,3753060.0,35.1297,35.4776,35.1297,35.4378,3753060.0
2016-05-24 10:00:00,35.66,35.87,35.65,35.87,3124660.0,35.4478,35.6565,35.4378,35.6565,3124660.0
2016-05-24 10:30:00,35.87,35.93,35.83,35.86,2428660.0,35.6565,35.7162,35.6167,35.6466,2428660.0
2016-05-24 11:00:00,35.87,35.98,35.83,35.97,1783660.0,35.6565,35.7659,35.6167,35.7559,1783660.0
2016-05-24 11:30:00,35.97,36.01,35.94,36.0,2115660.0,35.7559,35.7957,35.7261,35.7857,2115660.0
2016-05-24 12:00:00,36.0,36.02,35.9,35.92,1180460.0,35.7857,35.8056,35.6863,35.7062,1180460.0
2016-05-24 12:30:00,35.93,35.95,35.88,35.89,1237900.0,35.7162,35.736,35.6665,35.6764,1237900.0
2016-05-24 13:00:00,35.9,35.93,35.87,35.88,1043120.0,35.6863,35.7162,35.6565,35.6665,1043120.0
2016-05-24 13:30:00,35.88,35.93,35.87,35.91,838060.0,35.6665,35.7162,35.6565,35.6963,838060.0
2016-05-24 14:00:00,35.92,36.0,35.91,35.94,1268240.0,35.7062,35.7857,35.6963,35.7261,1268240.0
2016-05-24 14:30:00,35.93,35.99,35.92,35.95,1013660.0,35.7162,35.7758,35.7062,35.736,1013660.0
2016-05-24 15:00:00,35.95,36.0,35.93,35.99,1114780.0,35.736,35.7857,35.7162,35.7758,1114780.0
2016-05-24 15:30:00,35.99,36.05,35.96,36.01,2720860.0,35.7758,35.8354,35.746,35.7957,2720860.0
2016-05-25 09:30:00,36.04,36.3,35.99,36.28,4703380.0,35.8255,36.084,35.7758,36.0641,4703380.0
2016-05-25 10:00:00,36.26,36.33,36.17,36.24,2470940.0,36.0442,36.1138,35.9547,36.0243,2470940.0
2016-05-25 10:30:00,36.25,36.33,36.21,36.3,1734540.0,36.0342,36.1138,35.9945,36.084,1734540.0
2016-05-25 11:00:00,36.31,36.34,36.2,36.27,1342000.0,36.0939,36.1237,35.9845,36.0541,1342000.0
2016-05-25 11:30:00,36.26,36.3,36.17,36.27,820740.0,36.0442,36.084,35.9547,36.0541,820740.0
2016-05-25 12:00:00,36.27,36.27,36.2,36.24,734180.0,36.0541,36.0541,35.9845,36.0243,734180.0
2016-05-25 12:30:00,36.25,36.27,36.21,36.22,613640.0,36.0342,36.0541,35.9945,36.0044,613640.0
2016-05-25 13:00:00,36.24,36.36,36.24,36.34,1437240.0,36.0243,36.1436,36.0243,36.1237,1437240.0
2016-05-25 13:30:00,36.34,36.38,36.29,36.35,784540.0,36.1237,36.1635,36.074,36.1337,784540.0
2016-05-25 14:00:00,36.36,36.38,36.31,36.34,853480.0,36.1436,36.1635,36.0939,36.1237,853480.0
2016-05-25 14:30:00,36.33,36.36,36.24,36.25,1151200.0,36.1138,36.1436,36.0243,36.0342,1151200.0
2016-05-25 15:00:00,36.25,36.33,36.23,36.33,1170560.0,36.0342,36.1138,36.0144,36.1138,1170560.0
2016-05-25 15:30:00,36.33,36.33,36.2,36.27,2829040.0,36.1138,36.1138,35.9845,36.0541,2829040.0
2016-05-26 09:30:00,36.14,36.42,36.14,36.18,3434800.0,35.9249,36.2032,35.9249,35.9647,3434800.0
2016-05-26 10:00:00,36.19,36.29,36.14,36.25,2272720.0,35.9746,36.074,35.9249,36.0342,2272720.0
2016-05-26 10:30:00,36.24,36.31,36.13,36.16,1374540.0,36.0243,36.0939,35.915,35.9448,1374540.0
2016-05-26 11:00:00,36.15,36.22,36.13,36.22,1186360.0,35.9348,36.0044,35.915,36.0044,1186360.0
2016-05-26 11:30:00,36.22,36.23,36.08,36.1,1356520.0,36.0044,36.0144,35.8653,35.8851,1356520.0
2016-05-26 12:00:00,36.1,36.13,36.08,36.1,1304900.0,35.8851,35.915,35.8653,35.8851,1304900.0
2016-05-26 12:30:00,36.1,36.11,36.01,36.02,2043140.0,35.8851,35.8951,35.7957,35.8056,2043140.0
2016-05-26 13:00:00,36.03,36.11,36.02,36.1,1323500.0,35.8156,35.8951,35.8056,35.8851,1323500.0
2016-05-26 13:30:00,36.11,36.12,36.02,36.02,992200.0,35.8951,35.905,35.8056,35.8056,992200.0
2016-05-26 14:00:00,36.03,36.18,36.02,36.18,1128480.0,35.8156,35.9647,35.8056,35.9647,1128480.0
2016-05-26 14:30:00,36.18,36.22,36.17,36.2,1047640.0,35.9647,36.0044,35.9547,35.9845,1047640.0
2016-05-26 15:00:00,36.2,36.24,36.17,36.22,1232800.0,35.9845,36.0243,35.9547,36.0044,1232800.0
2016-05-26 15:30:00,36.22,36.25,36.19,36.21,2670900.0,36.0044,36.0342,35.9746,35.9945,2670900.0
2016-05-27 09:30:00,36.2,36.6,36.2,36.52,5293380.0,35.9845,36.3822,35.9845,36.3026,5293380.0
2016-05-27 10:00:00,36.53,36.63,36.51,36.55,2536880.0,36.3126,36.412,36.2927,36.3325,2536880.0
2016-05-27 10:30:00,36.55,36.67,36.55,36.61,1605380.0,36.3325,36.4517,36.3325,36.3921,1605380.0
2016-05-27 11:00:00,36.62,36.67,36.59,36.61,1868800.0,36.402,36.4517,36.3722,36.3921,1868800.0
2016-05-27 11:30:00,36.61,36.66,36.61,36.63,893200.0,36.3921,36.4418,36.3921,36.412,893200.0
2016-05-27 12:00:00,36.64,36.65,36.61,36.65,803120.0,36.4219,36.4319,36.3921,36.4319,803120.0
2016-05-27 12:30:00,36.65,36.67,36.63,36.67,889580.0,36.4319,36.4517,36.412,36.4517,889580.0
2016-05-27 13:00:00,36.66,36.7,36.64,36.65,1078120.0,36.4418,36.4816,36.4219,36.4319,1078120.0
2016-05-27 13:30:00,36.64,36.67,36.57,36.57,1186620.0,36.4219,36.4517,36.3523,36.3523,1186620.0
2016-05-27 14:00:00,36.57,36.65,36.54,36.62,1272720.0,36.3523,36.4319,36.3225,36.402,1272720.0
2016-05-27 14:30:00,36.62,36.67,36.61,36.64,1630800.0,36.402,36.4517,36.3921,36.4219,1630800.0
2016-05-27 15:00:00,36.64,36.65,36.57,36.57,2002760.0,36.4219,36.4319,36.3523,36.3523,2002760.0
2016-05-27 15:30:00,36.58,36.64,36.56,36.63,5421380.0,36.3623,36.4219,36.3424,36.412,5421380.0
2016-05-31 09:30:00,36.59,36.96,36.57,36.91,5636200.0,36.3722,36.74,36.3523,36.6903,5636200.0
2016-05-31 10:00:00,36.91,36.99,36.9,36.94,1931280.0,36.6903,36.7698,36.6804,36.7201,1931280.0
2016-05-31 10:30:00,36.94,36.97,36.73,36.79,2251100.0,36.7201,36.75,36.5114,36.571,2251100.0
2016-05-31 11:00:00,36.78,36.84,36.75,36.77,1018800.0,36.5611,36.6207,36.5313,36.5512,1018800.0
2016-05-31 11:30:00,36.76,36.83,36.7,36.75,728000.0,36.5412,36.6108,36.4816,36.5313,728000.0
2016-05-31 12:00:00,36.75,36.75,36.61,36.64,879280.0,36.5313,36.5313,36.3921,36.4219,879280.0
2016-05-31 12:30:00,36.65,36.69,36.59,36.61,1328040.0,36.4319,36.4716,36.3722,36.3921,1328040.0
2016-05-31 13:00:00,36.61,36.71,36.58,36.69,1095580.0,36.3921,36.4915,36.3623,36.4716,1095580.0
2016-05-31 13:30:00,36.7,36.73,36.68,36.71,1216280.0,36.4816,36.5114,36.4617,36.4915,1216280.0
2016-05-31 14:00:00,36.7,36.7,36.56,36.67,1351200.0,36.4816,36.4816,36.3424,36.4517,1351200.0
2016-05-31 14:30:00,36.67,36.68,36.61,36.67,1796720.0,36.4517,36.4617,36.3921,36.4517,1796720.0
2016-05-31 15:00:00,36.66,36.72,36.62,36.7,1194680.0,36.4418,36.5015,36.402,36.4816,1194680.0
2016-05-31 15:30:00,36.71,36.84,36.7,36.78,3634260.0,36.4915,36.6207,36.4816,36.5611,3634260.0
2016-06-01 09:30:00,36.73,36.77,36.53,36.58,2217620.0,36.5114,36.5512,36.3126,36.3623,2217620.0
2016-06-01 10:00:00,36.6,36.8,36.57,36.73,1846000.0,36.3822,36.581,36.3523,36.5114,1846000.0
2016-06-01 10:30:00,36.72,36.82,36.7,36.82,1016540.0,36.5015,36.6009,36.4816,36.6009,1016540.0
2016-06-01 11:00:00,36.82,36.86,36.73,36.73,1117040.0,36.6009,36.6406,36.5114,36.5114,1117040.0
2016-06-01 11:30:00,36.74,36.79,36.67,36.78,949000.0,36.5213,36.571,36.4517,36.5611,949000.0
2016-06-01 12:00:00,36.79,36.83,36.77,36.81,1120180.0,36.571,36.6108,36.5512,36.5909,1120180.0
2016-06-01 12:30:00,36.8,36.84,36.75,36.83,1086060.0,36.581,36.6207,36.5313,36.6108,1086060.0
2016-06-01 13:00:00,36.82,36.83,36.75,36.78,781620.0,36.6009,36.6108,36.5313,36.5611,781620.0
2016-06-01 13:30:00,36.78,36.79,36.72,36.75,606520.0,36.5611,36.571,36.5015,36.5313,606520.0
2016-06-01 14:00:00,36.75,36.8,36.72,36.79,890900.0,36.5313,36.581,36.5015,36.571,890900.0
2016-06-01 14:30:00,36.79,36.81,36.75,36.81,855760.0,36.571,36.5909,36.5313,36.5909,855760.0
2016-06-01 15:00:00,36.81,36.82,36.75,36.79,645360.0,36.5909,36.6009,36.5313,36.571,645360.0
2016-06-01 15:30:00,36.77,36.77,36.65,36.71,2337880.0,36.5512,36.5512,36.4319,36.4915,2337880.0
2016-06-02 09:30:00,36.62,36.65,36.21,36.25,3845500.0,36.402,36.4319,35.9945,36.0342,3845500.0
2016-06-02 10:00:00,36.26,36.45,36.24,36.38,1861300.0,36.0442,36.2331,36.0243,36.1635,1861300.0
2016-06-02 10:30:00,36.38,36.45,36.34,36.34,911560.0,36.1635,36.2331,36.1237,36.1237,911560.0
2016-06-02 11:00:00,36.35,36.45,36.33,36.38,896440.0,36.1337,36.2331,36.1138,36.1635,896440.0
2016-06-02 11:30:00,36.38,36.43,36.35,36.36,1119380.0,36.1635,36.2132,36.1337,36.1436,1119380.0
2016-06-02 12:00:00,36.37,36.38,36.32,36.34,1243200.0,36.1535,36.1635,36.1038,36.1237,1243200.0
2016-06-02 12:30:00,36.34,36.48,36.32,36.46,739960.0,36.1237,36.2629,36.1038,36.243,739960.0
2016-06-02 13:00:00,36.46,36.48,36.42,36.43,520940.0,36.243,36.2629,36.2032,36.2132,520940.0
2016-06-02 13:30:00,36.43,36.45,36.38,36.43,622080.0,36.2132,36.2331,36.1635,36.2132,622080.0
2016-06-02 14:00:00,36.43,36.49,36.43,36.44,490480.0,36.2132,36.2728,36.2132,36.2231,490480.0
2016-06-02 14:30:00,36.44,36.46,36.4,36.46,1053320.0,36.2231,36.243,36.1834,36.243,1053320.0
2016-06-02 15:00:00,36.46,36.48,36.42,36.47,887160.0,36.243,36.2629,36.2032,36.2529,887160.0
2016-06-02 15:30:00,36.48,36.52,36.42,36.52,2290280.0,36.2629,36.3026,36.2032,36.3026,2290280.0
2016-06-03 09:30:00,36.46,36.47,36.13,36.17,3027220.0,36.243,36.2529,35.915,35.9547,3027220.0
2016-06-03 10:00:00,36.16,36.17,36.03,36.07,1698360.0,35.9448,35.9547,35.8156,35.8553,1698360.0
2016-06-03 10:30:00,36.07,36.19,36.04,36.14,1194380.0,35.8553,35.9746,35.8255,35.9249,1194380.0
2016-06-03 11:00:00,36.15,36.17,36.07,36.09,793680.0,35.9348,35.9547,35.8553,35.8752,793680.0
2016-06-03 11:30:00,36.1,36.18,36.1,36.17,724560.0,35.8851,35.9647,35.8851,35.9547,724560.0
2016-06-03 12:00:00,36.17,36.2,36.12,36.14,1192620.0,35.9547,35.9845,35.905,35.9249,1192620.0
2016-06-03 12:30:00,36.13,36.16,36.11,36.11,484780.0,35.915,35.9448,35.8951,35.8951,484780.0
2016-06-03 13:00:00,36.11,36.17,36.1,36.13,1291840.0,35.8951,35.9547,35.8851,35.915,1291840.0
2016-06-03 13:30:00,36.14,36.18,36.11,36.16,464120.0,35.9249,35.9647,35.8951,35.9448,464120.0
2016-06-03 14:00:00,36.17,36.18,36.12,36.14,410260.0,35.9547,35.9647,35.905,35.9249,410260.0
2016-06-03 14:30:00,36.15,36.2,36.14,36.18,589160.0,35.9348,35.9845,35.9249,35.9647,589160.0
2016-06-03 15:00:00,36.18,36.19,36.14,36.17,791900.0,35.9647,35.9746,35.9249,35.9547,791900.0
2016-06-03 15:30:00,36.17,36.17,36.09,36.12,2568980.0,35.9547,35.9547,35.8752,35.905,2568980.0
2016-06-06 09:30:00,36.25,36.25,36.01,36.03,3265860.0,36.0342,36.0342,35.7957,35.8156,3265860.0
2016-06-06 10:00:00,36.03,36.06,35.96,36.02,1484740.0,35.8156,35.8454,35.746,35.8056,1484740.0
2016-06-06 10:30:00,36.02,36.04,35.93,35.99,1456160.0,35.8056,35.8255,35.7162,35.7758,1456160.0
2016-06-06 11:00:00,35.98,36.07,35.95,35.98,1405860.0,35.7659,35.8553,35.736,35.7659,1405860.0
2016-06-06 11:30:00,35.98,36.01,35.85,35.87,1869380.0,35.7659,35.7957,35.6366,35.6565,1869380.0
2016-06-06 12:00:00,35.87,35.91,35.84,35.87,1104060.0,35.6565,35.6963,35.6267,35.6565,1104060.0
2016-06-06 12:30:00,35.86,35.93,35.83,35.87,1291740.0,35.6466,35.7162,35.6167,35.6565,1291740.0
2016-06-06 13:00:00,35.87,35.92,35.81,35.82,1105540.0,35.6565,35.7062,35.5969,35.6068,1105540.0
2016-06-06 13:30:00,35.82,35.93,35.8,35.89,1233420.0,35.6068,35.7162,35.5869,35.6764,1233420.0
2016-06-06 14:00:00,35.9,35.92,35.84,35.89,760660.0,35.6863,35.7062,35.6267,35.6764,760660.0
2016-06-06 14:30:00,35.89,35.9,35.73,35.74,1852680.0,35.6764,35.6863,35.5173,35.5273,1852680.0
2016-06-06 15:00:00,35.76,35.83,35.74,35.81,1207580.0,35.5472,35.6167,35.5273,35.5969,1207580.0
2016-06-06 15:30:00,35.82,35.88,35.81,35.84,2593380.0,35.6068,35.6665,35.5969,35.6267,2593380.0
2016-06-07 09:30:00,35.99,36.06,35.86,36.04,2511120.0,35.7758,35.8454,35.6466,35.8255,2511120.0
2016-06-07 10:00:00,36.02,36.1,35.96,35.98,1223840.0,35.8056,35.8851,35.746,35.7659,1223840.0
2016-06-07 10:30:00,35.99,36.01,35.85,35.87,1065360.0,35.7758,35.7957,35.6366,35.6565,1065360.0
2016-06-07 11:00:00,35.86,35.95,35.83,35.95,1489280.0,35.6466,35.736,35.6167,35.736,1489280.0
2016-06-07 11:30:00,35.95,35.96,35.89,35.9,908500.0,35.736,35.746,35.6764,35.6863,908500.0
2016-06-07 12:00:00,35.91,35.99,35.88,35.99,1399100.0,35.6963,35.7758,35.6665,35.7758,1399100.0
2016-06-07 12:30:00,35.99,36.01,35.97,35.98,503540.0,35.7758,35.7957,35.7559,35.7659,503540.0
2016-06-07 13:00:00,35.99,36.01,35.96,35.99,707220.0,35.7758,35.7957,35.746,35.7758,707220.0
2016-06-07 13:30:00,35.99,36.02,35.97,36.0,757900.0,35.7758,35.8056,35.7559,35.7857,757900.0
2016-06-07 14:00:00,36.0,36.01,35.93,35.93,555820.0,35.7857,35.7957,35.7162,35.7162,555820.0
2016-06-07 14:30:00,35.93,35.95,35.9,35.9,454700.0,35.7162,35.736,35.6863,35.6863,454700.0
2016-06-07 15:00:00,35.91,35.96,35.89,35.94,801880.0,35.6963,35.746,35.6764,35.7261,801880.0
2016-06-07 15:30:00,35.93,35.94,35.83,35.83,2807720.0,35.7162,35.7261,35.6167,35.6167,2807720.0
2016-06-08 09:30:00,36.2,36.41,36.17,36.28,4869240.0,35.9845,36.1933,35.9547,36.0641,4869240.0
2016-06-08 10:00:00,36.27,36.27,36.03,36.19,2206380.0,36.0541,36.0541,35.8156,35.9746,2206380.0
2016-06-08 10:30:00,36.17,36.21,36.08,36.08,1337660.0,35.9547,35.9945,35.8653,35.8653,1337660.0
2016-06-08 11:00:00,36.08,36.23,36.06,36.22,1427680.0,35.8653,36.0144,35.8454,36.0044,1427680.0
2016-06-08 11:30:00,36.22,36.37,36.22,36.3,1708780.0,36.0044,36.1535,36.0044,36.084,1708780.0
2016-06-08 12:00:00,36.29,36.36,36.28,36.33,780860.0,36.074,36.1436,36.0641,36.1138,780860.0
2016-06-08 12:30:00,36.33,36.34,36.27,36.3,797520.0,36.1138,36.1237,36.0541,36.084,797520.0
2016-06-08 13:00:00,36.3,36.36,36.29,36.31,656780.0,36.084,36.1436,36.074,36.0939,656780.0
2016-06-08 13:30:00,36.29,36.35,36.29,36.34,944220.0,36.074,36.1337,36.074,36.1237,944220.0
2016-06-08 14:00:00,36.34,36.36,36.31,36.36,632500.0,36.1237,36.1436,36.0939,36.1436,632500.0
2016-06-08 14:30:00,36.37,36.41,36.36,36.39,1316040.0,36.1535,36.1933,36.1436,36.1734,1316040.0
2016-06-08 15:00:00,36.39,36.43,36.36,36.37,1152420.0,36.1734,36.2132,36.1436,36.1535,1152420.0
2016-06-08 15:30:00,36.36,36.41,36.35,36.41,2634460.0,36.1436,36.1933,36.1337,36.1933,2634460.0
2016-06-09 09:30:00,36.14,36.35,36.12,36.33,2007540.0,35.9249,36.1337,35.905,36.1138,2007540.0
2016-06-09 10:00:00,36.33,36.34,36.25,36.27,840080.0,36.1138,36.1237,36.0342,36.0541,840080.0
2016-06-09 10:30:00,36.32,36.36,36.23,36.34,740100.0,36.1038,36.1436,36.0144,36.1237,740100.0
2016-06-09 11:00:00,36.34,36.39,36.31,36.35,804740.0,36.1237,36.1734,36.0939,36.1337,804740.0
2016-06-09 11:30:00,36.36,36.41,36.33,36.36,1004240.0,36.1436,36.1933,36.1138,36.1436,1004240.0
2016-06-09 12:00:00,36.36,36.37,36.25,36.28,833480.0,36.1436,36.1535,36.0342,36.0641,833480.0
2016-06-09 12:30:00,36.29,36.38,36.29,36.36,702220.0,36.074,36.1635,36.074,36.1436,702220.0
2016-06-09 13:00:00,36.37,36.47,36.33,36.45,1134700.0,36.1535,36.2529,36.1138,36.2331,1134700.0
2016-06-09 13:30:00,36.46,36.48,36.31,36.38,821260.0,36.243,36.2629,36.0939,36.1635,821260.0
2016-06-09 14:00:00,36.38,36.41,36.34,36.39,378640.0,36.1635,36.1933,36.1237,36.1734,378640.0
2016-06-09 14:30:00,36.37,36.45,36.37,36.43,634680.0,36.1535,36.2331,36.1535,36.2132,634680.0
2016-06-09 15:00:00,36.42,36.46,36.41,36.45,663160.0,36.2032,36.243,36.1933,36.2331,663160.0
2016-06-09 15:30:00,36.44,36.47,36.4,36.43,1566300.0,36.2231,36.2529,36.1834,36.2132,1566300.0
2016-06-10 09:30:00,35.98,36.29,35.97,36.13,3166340.0,35.7659,36.074,35.7559,35.915,3166340.0
2016-06-10 10:00:00,36.13,36.16,36.05,36.14,995400.0,35.915,35.9448,35.8354,35.9249,995400.0
2016-06-10 10:30:00,36.14,36.19,36.0,36.02,953780.0,35.9249,35.9746,35.7857,35.8056,953780.0
2016-06-10 11:00:00,36.01,36.1,36.0,36.03,787220.0,35.7957,35.8851,35.7857,35.8156,787220.0
2016-06-10 11:30:00,36.03,36.05,35.96,36.03,878680.0,35.8156,35.8354,35.746,35.8156,878680.0
2016-06-10 12:00:00,36.03,36.05,35.96,35.99,501020.0,35.8156,35.8354,35.746,35.7758,501020.0
2016-06-10 12:30:00,36.0,36.07,35.95,36.06,467240.0,35.7857,35.8553,35.736,35.8454,467240.0
2016-06-10 13:00:00,36.07,36.09,36.02,36.08,814100.0,35.8553,35.8752,35.8056,35.8653,814100.0
2016-06-10 13:30:00,36.08,36.08,35.94,35.95,886320.0,35.8653,35.8653,35.7261,35.736,886320.0
2016-06-10 14:00:00,35.95,35.96,35.85,35.87,1263400.0,35.736,35.746,35.6366,35.6565,1263400.0
2016-06-10 14:30:00,35.86,35.9,35.82,35.87,988200.0,35.6466,35.6863,35.6068,35.6565,988200.0
2016-06-10 15:00:00,35.86,35.92,35.83,35.89,768780.0,35.6466,35.7062,35.6167,35.6764,768780.0
2016-06-10 15:30:00,35.9,35.98,35.86,35.97,1937200.0,35.6863,35.7659,35.6466,35.7559,1937200.0
2016-06-13 09:30:00,35.83,36.27,35.83,36.23,2351580.0,35.6167,36.0541,35.6167,36.0144,2351580.0
2016-06-13 10:00:00,36.21,36.24,36.06,36.24,1053840.0,35.9945,36.0243,35.8454,36.0243,1053840.0
2016-06-13 10:30:00,36.23,36.27,36.14,36.16,969660.0,36.0144,36.0541,35.9249,35.9448,969660.0
2016-06-13 11:00:00,36.15,36.18,36.08,36.16,551480.0,35.9348,35.9647,35.8653,35.9448,551480.0
2016-06-13 11:30:00,36.14,36.15,35.97,35.99,740720.0,35.9249,35.9348,35.7559,35.7758,740720.0
2016-06-13 12:00:00,35.97,36.06,35.95,36.02,927600.0,35.7559,35.8454,35.736,35.8056,927600.0
2016-06-13 12:30:00,36.04,36.15,36.03,36.12,419460.0,35.8255,35.9348,35.8156,35.905,419460.0
2016-06-13 13:00:00,36.11,36.11,36.06,36.11,192620.0,35.8951,35.8951,35.8454,35.8951,192620.0
2016-06-13 13:30:00,36.12,36.14,36.03,36.03,420180.0,35.905,35.9249,35.8156,35.8156,420180.0
2016-06-13 14:00:00,36.04,36.08,36.0,36.04,388800.0,35.8255,35.8653,35.7857,35.8255,388800.0
2016-06-13 14:30:00,36.04,36.1,36.02,36.02,356280.0,35.8255,35.8851,35.8056,35.8056,356280.0
2016-06-13 15:00:00,36.01,36.04,35.92,35.98,1539140.0,35.7957,35.8255,35.7062,35.7659,1539140.0
2016-06-13 15:30:00,35.98,36.0,35.87,35.92,2374920.0,35.7659,35.7857,35.6565,35.7062,2374920.0
2016-06-14 09:30:00,35.82,36.12,35.81,36.04,1783780.0,35.6068,35.905,35.5969,35.8255,1783780.0
2016-06-14 10:00:00,36.04,36.1,35.89,35.96,792940.0,35.8255,35.8851,35.6764,35.746,792940.0
2016-06-14 10:30:00,35.96,35.98,35.78,35.79,843240.0,35.746,35.7659,35.567,35.577,843240.0
2016-06-14 11:00:00,35.78,35.85,35.69,35.69,1323740.0,35.567,35.6366,35.4776,35.4776,1323740.0
2016-06-14 11:30:00,35.71,35.77,35.66,35.68,720600.0,35.4975,35.5571,35.4478,35.4676,720600.0
2016-06-14 12:00:00,35.67,35.83,35.66,35.82,1119860.0,35.4577,35.6167,35.4478,35.6068,1119860.0
2016-06-14 12:30:00,35.82,35.85,35.79,35.79,755900.0,35.6068,35.6366,35.577,35.577,755900.0
2016-06-14 13:00:00,35.79,35.86,35.78,35.8,725080.0,35.577,35.6466,35.567,35.5869,725080.0
2016-06-14 13:30:00,35.78,35.82,35.67,35.68,716400.0,35.567,35.6068,35.4577,35.4676,716400.0
2016-06-14 14:00:00,35.68,35.79,35.66,35.78,672280.0,35.4676,35.577,35.4478,35.567,672280.0
2016-06-14 14:30:00,35.78,35.79,35.68,35.7,437720.0,35.567,35.577,35.4676,35.4875,437720.0
2016-06-14 15:00:00,35.7,35.93,35.67,35.92,1069940.0,35.4875,35.7162,35.4577,35.7062,1069940.0
2016-06-14 15:30:00,35.93,35.95,35.84,35.92,1765120.0,35.7162,35.736,35.6267,35.7062,1765120.0
2016-06-15 09:30:00,35.99,36.12,35.87,36.09,2441280.0,35.7758,35.905,35.6565,35.8752,2441280.0
2016-06-15 10:00:00,36.09,36.15,35.99,36.03,978460.0,35.8752,35.9348,35.7758,35.8156,978460.0
2016-06-15 10:30:00,36.05,36.1,35.99,36.06,1033840.0,35.8354,35.8851,35.7758,35.8454,1033840.0
2016-06-15 11:00:00,36.06,36.09,35.92,35.92,742000.0,35.8454,35.8752,35.7062,35.7062,742000.0
2016-06-15 11:30:00,35.93,36.04,35.92,36.04,403980.0,35.7162,35.8255,35.7062,35.8255,403980.0
2016-06-15 12:00:00,36.03,36.05,36.0,36.04,472300.0,35.8156,35.8354,35.7857,35.8255,472300.0
2016-06-15 12:30:00,36.04,36.05,35.97,35.97,619040.0,35.8255,35.8354,35.7559,35.7559,619040.0
2016-06-15 13:00:00,35.98,36.03,35.96,36.0,457680.0,35.7659,35.8156,35.746,35.7857,457680.0
2016-06-15 13:30:00,36.0,36.05,35.97,36.05,375580.0,35.7857,35.8354,35.7559,35.8354,375580.0
2016-06-15 14:00:00,36.05,36.12,36.0,36.01,1137880.0,35.8354,35.905,35.7857,35.7957,1137880.0
2016-06-15 14:30:00,36.0,36.12,35.99,36.09,849940.0,35.7857,35.905,35.7758,35.8752,849940.0
2016-06-15 15:00:00,36.1,36.13,36.06,36.1,736820.0,35.8851,35.915,35.8454,35.8851,736820.0
2016-06-15 15:30:00,36.1,36.11,35.9,35.95,2479780.0,35.8851,35.8951,35.6863,35.736,2479780.0
2016-06-16 09:30:00,35.75,35.83,35.41,35.42,4212500.0,35.5372,35.6167,35.1992,35.2092,4212500.0
2016-06-16 10:00:00,35.43,35.43,35.29,35.34,3230340.0,35.2191,35.2191,35.08,35.1297,3230340.0
2016-06-16 10:30:00,35.33,35.35,35.21,35.24,2410960.0,35.1197,35.1396,35.0004,35.0303,2410960.0
2016-06-16 11:00:00,35.24,35.35,35.23,35.32,1583940.0,35.0303,35.1396,35.0203,35.1098,1583940.0
2016-06-16 11:30:00,35.33,35.37,35.18,35.19,1065820.0,35.1197,35.1595,34.9706,34.9806,1065820.0
2016-06-16 12:00:00,35.19,35.39,35.16,35.35,1692940.0,34.9806,35.1794,34.9507,35.1396,1692940.0
2016-06-16 12:30:00,35.35,35.44,35.32,35.43,1567900.0,35.1396,35.2291,35.1098,35.2191,1567900.0
2016-06-16 13:00:00,35.43,35.49,35.36,35.37,1255660.0,35.2191,35.2788,35.1495,35.1595,1255660.0
2016-06-16 13:30:00,35.37,35.41,35.26,35.27,1381840.0,35.1595,35.1992,35.0501,35.0601,1381840.0
2016-06-16 14:00:00,35.27,35.37,35.26,35.31,1398460.0,35.0601,35.1595,35.0501,35.0998,1398460.0
2016-06-16 14:30:00,35.32,35.42,35.3,35.36,1221040.0,35.1098,35.2092,35.0899,35.1495,1221040.0
2016-06-16 15:00:00,35.37,35.44,35.35,35.43,1336400.0,35.1595,35.2291,35.1396,35.2191,1336400.0
2016-06-16 15:30:00,35.44,35.56,35.41,35.52,3421380.0,35.2291,35.3484,35.1992,35.3086,3421380.0
2016-06-17 09:30:00,35.43,35.44,34.6,34.65,14857400.0,35.2191,35.2291,34.3941,34.4438,14857400.0
2016-06-17 10:00:00,34.68,34.72,34.51,34.55,5173960.0,34.4736,34.5134,34.3046,34.3444,5173960.0
2016-06-17 10:30:00,34.55,34.58,34.46,34.52,3505400.0,34.3444,34.3742,34.2549,34.3145,3505400.0
2016-06-17 11:00:00,34.53,34.58,34.49,34.49,2046520.0,34.3245,34.3742,34.2847,34.2847,2046520.0
2016-06-17 11:30:00,34.49,34.54,34.42,34.45,2612800.0,34.2847,34.3344,34.2151,34.245,2612800.0
2016-06-17 12:00:00,34.46,34.68,34.45,34.68,2171200.0,34.2549,34.4736,34.245,34.4736,2171200.0
2016-06-17 12:30:00,34.68,34.71,34.64,34.7,1646280.0,34.4736,34.5034,34.4338,34.4935,1646280.0
2016-06-17 13:00:00,34.7,34.76,34.65,34.75,1329640.0,34.4935,34.5531,34.4438,34.5432,1329640.0
2016-06-17 13:30:00,34.75,34.77,34.69,34.71,1436620.0,34.5432,34.5631,34.4835,34.5034,1436620.0
2016-06-17 14:00:00,34.7,34.71,34.61,34.69,1646660.0,34.4935,34.5034,34.404,34.4835,1646660.0
2016-06-17 14:30:00,34.69,34.72,34.61,34.63,1252500.0,34.4835,34.5134,34.404,34.4239,1252500.0
2016-06-17 15:00:00,34.63,34.64,34.51,34.56,1844160.0,34.4239,34.4338,34.3046,34.3543,1844160.0
2016-06-17 15:30:00,34.56,34.61,34.51,34.58,4669200.0,34.3543,34.404,34.3046,34.3742,4669200.0
2016-06-20 09:30:00,34.94,34.99,34.67,34.98,5317620.0,34.732,34.7817,34.4637,34.7718,5317620.0
2016-06-20 10:00:00,34.99,35.04,34.95,34.97,2843880.0,34.7817,34.8315,34.742,34.7619,2843880.0
2016-06-20 10:30:00,34.97,35.07,34.97,35.04,2093800.0,34.7619,34.8613,34.7619,34.8315,2093800.0
2016-06-20 11:00:00,35.05,35.12,35.02,35.08,1958440.0,34.8414,34.911,34.8116,34.8712,1958440.0
2016-06-20 11:30:00,35.08,35.12,34.94,34.97,1260240.0,34.8712,34.911,34.732,34.7619,1260240.0
2016-06-20 12:00:00,34.97,34.98,34.9,34.96,846000.0,34.7619,34.7718,34.6923,34.7519,846000.0
2016-06-20 12:30:00,34.97,35.01,34.96,34.99,710740.0,34.7619,34.8016,34.7519,34.7817,710740.0
2016-06-20 13:00:00,34.98,35.01,34.86,34.88,1011820.0,34.7718,34.8016,34.6525,34.6724,1011820.0
2016-06-20 13:30:00,34.87,34.92,34.87,34.89,690020.0,34.6625,34.7122,34.6625,34.6823,690020.0
2016-06-20 14:00:00,34.89,34.89,34.81,34.83,909320.0,34.6823,34.6823,34.6028,34.6227,909320.0
2016-06-20 14:30:00,34.83,34.87,34.82,34.86,612820.0,34.6227,34.6625,34.6128,34.6525,612820.0
2016-06-20 15:00:00,34.86,34.88,34.75,34.76,1181160.0,34.6525,34.6724,34.5432,34.5531,1181160.0
2016-06-20 15:30:00,34.76,34.83,34.67,34.69,3005320.0,34.5531,34.6227,34.4637,34.4835,3005320.0
2016-06-21 09:30:00,34.92,35.14,34.78,35.1,3586600.0,34.7122,34.9309,34.573,34.8911,3586600.0
2016-06-21 10:00:00,35.09,35.12,34.85,34.93,1961460.0,34.8812,34.911,34.6426,34.7221,1961460.0
2016-06-21 10:30:00,34.93,34.96,34.75,34.78,1148440.0,34.7221,34.7519,34.5432,34.573,1148440.0
2016-06-21 11:00:00,34.76,34.86,34.65,34.65,1424320.0,34.5531,34.6525,34.4438,34.4438,1424320.0
2016-06-21 11:30:00,34.65,34.75,34.64,34.73,1141360.0,34.4438,34.5432,34.4338,34.5233,1141360.0
2016-06-21 12:00:00,34.73,34.79,34.68,34.78,731000.0,34.5233,34.5829,34.4736,34.573,731000.0
2016-06-21 12:30:00,34.8,34.81,34.67,34.67,1080720.0,34.5929,34.6028,34.4637,34.4637,1080720.0
2016-06-21 13:00:00,34.68,34.74,34.64,34.66,1034540.0,34.4736,34.5332,34.4338,34.4537,1034540.0
2016-06-21 13:30:00,34.66,34.71,34.6,34.67,561780.0,34.4537,34.5034,34.3941,34.4637,561780.0
2016-06-21 14:00:00,34.67,34.74,34.66,34.68,588120.0,34.4637,34.5332,34.4537,34.4736,588120.0
2016-06-21 14:30:00,34.68,34.79,34.68,34.73,914140.0,34.4736,34.5829,34.4736,34.5233,914140.0
2016-06-21 15:00:00,34.73,34.81,34.67,34.81,851300.0,34.5233,34.6028,34.4637,34.6028,851300.0
2016-06-21 15:30:00,34.8,34.85,34.76,34.8,2823900.0,34.5929,34.6426,34.5531,34.5929,2823900.0
2016-06-22 09:30:00,35.0,35.04,34.65,34.67,3195680.0,34.7917,34.8315,34.4438,34.4637,3195680.0
2016-06-22 10:00:00,34.68,34.83,34.66,34.73,1203960.0,34.4736,34.6227,34.4537,34.5233,1203960.0
2016-06-22 10:30:00,34.73,34.86,34.7,34.83,1127580.0,34.5233,34.6525,34.4935,34.6227,1127580.0
2016-06-22 11:00:00,34.83,34.96,34.81,34.95,904020.0,34.6227,34.7519,34.6028,34.742,904020.0
2016-06-22 11:30:00,34.95,34.98,34.87,34.97,705980.0,34.742,34.7718,34.6625,34.7619,705980.0
2016-06-22 12:00:00,34.97,34.97,34.81,34.87,816440.0,34.7619,34.7619,34.6028,34.6625,816440.0
2016-06-22 12:30:00,34.87,34.91,34.82,34.89,483720.0,34.6625,34.7022,34.6128,34.6823,483720.0
2016-06-22 13:00:00,34.9,34.91,34.78,34.8,557600.0,34.6923,34.7022,34.573,34.5929,557600.0
2016-06-22 13:30:00,34.81,34.91,34.79,34.9,376280.0,34.6028,34.7022,34.5829,34.6923,376280.0
2016-06-22 14:00:00,34.88,34.91,34.82,34.88,296380.0,34.6724,34.7022,34.6128,34.6724,296380.0
2016-06-22 14:30:00,34.88,34.9,34.81,34.88,392140.0,34.6724,34.6923,34.6028,34.6724,392140.0
2016-06-22 15:00:00,34.88,34.95,34.86,34.91,835560.0,34.6724,34.742,34.6525,34.7022,835560.0
2016-06-22 15:30:00,34.9,34.94,34.82,34.88,1758920.0,34.6923,34.732,34.6128,34.6724,1758920.0
2016-06-23 09:30:00,34.87,34.93,34.35,34.51,5479620.0,34.6625,34.7221,34.1456,34.3046,5479620.0
2016-06-23 10:00:00,34.51,34.58,34.43,34.48,2432420.0,34.3046,34.3742,34.2251,34.2748,2432420.0
2016-06-23 10:30:00,34.48,34.67,34.45,34.67,2066520.0,34.2748,34.4637,34.245,34.4637,2066520.0
2016-06-23 11:00:00,34.66,34.77,34.66,34.75,2257660.0,34.4537,34.5631,34.4537,34.5432,2257660.0
2016-06-23 11:30:00,34.75,34.78,34.73,34.74,1212880.0,34.5432,34.573,34.5233,34.5332,1212880.0
2016-06-23 12:00:00,34.75,34.76,34.69,34.7,1063700.0,34.5432,34.5531,34.4835,34.4935,1063700.0
2016-06-23 12:30:00,34.7,34.74,34.67,34.73,804720.0,34.4935,34.5332,34.4637,34.5233,804720.0
2016-06-23 13:00:00,34.74,34.8,34.73,34.76,1339540.0,34.5332,34.5929,34.5233,34.5531,1339540.0
2016-06-23 13:30:00,34.76,34.76,34.67,34.69,1253040.0,34.5531,34.5531,34.4637,34.4835,1253040.0
2016-06-23 14:00:00,34.71,34.87,34.69,34.86,1085720.0,34.5034,34.6625,34.4835,34.6525,1085720.0
2016-06-23 14:30:00,34.86,34.94,34.85,34.91,1328020.0,34.6525,34.732,34.6426,34.7022,1328020.0
2016-06-23 15:00:00,34.91,34.94,34.88,34.9,2427600.0,34.7022,34.732,34.6724,34.6923,2427600.0
2016-06-23 15:30:00,34.91,35.1,34.9,35.09,3652000.0,34.7022,34.8911,34.6923,34.8812,3652000.0
2016-06-24 09:30:00,33.76,34.37,33.67,34.35,12692280.0,33.5591,34.1654,33.4696,34.1456,12692280.0
2016-06-24 10:00:00,34.32,34.47,34.21,34.26,4802420.0,34.1157,34.2648,34.0064,34.0561,4802420.0
2016-06-24 10:30:00,34.27,34.38,34.13,34.14,2532780.0,34.066,34.1754,33.9269,33.9368,2532780.0
2016-06-24 11:00:00,34.14,34.19,34.05,34.1,3091360.0,33.9368,33.9865,33.8473,33.897,3091360.0
2016-06-24 11:30:00,34.13,34.21,34.06,34.21,2085620.0,33.9269,34.0064,33.8573,34.0064,2085620.0
2016-06-24 12:00:00,34.21,34.25,34.05,34.1,2517700.0,34.0064,34.0462,33.8473,33.897,2517700.0
2016-06-24 12:30:00,34.1,34.11,33.98,34.03,2574060.0,33.897,33.907,33.7778,33.8275,2574060.0
2016-06-24 13:00:00,34.02,34.12,34.02,34.07,1599340.0,33.8175,33.9169,33.8175,33.8672,1599340.0
2016-06-24 13:30:00,34.06,34.13,33.99,34.01,1642240.0,33.8573,33.9269,33.7877,33.8076,1642240.0
2016-06-24 14:00:00,34.02,34.05,33.96,34.02,1640340.0,33.8175,33.8473,33.7579,33.8175,1640340.0
2016-06-24 14:30:00,34.01,34.02,33.93,33.98,1809280.0,33.8076,33.8175,33.7281,33.7778,1809280.0
2016-06-24 15:00:00,33.96,33.99,33.79,33.82,3486480.0,33.7579,33.7877,33.5889,33.6187,3486480.0
2016-06-24 15:30:00,33.81,34.02,33.74,33.76,9120080.0,33.6088,33.8175,33.5392,33.5591,9120080.0
2016-06-27 09:30:00,33.59,33.62,33.42,33.44,5904980.0,33.3901,33.4199,33.2211,33.241,5904980.0
2016-06-27 10:00:00,33.44,33.49,33.29,33.31,3311540.0,33.241,33.2907,33.0919,33.1117,3311540.0
2016-06-27 10:30:00,33.31,33.39,33.18,33.21,3117660.0,33.1117,33.1913,32.9825,33.0123,3117660.0
2016-06-27 11:00:00,33.2,33.34,33.16,33.34,2474860.0,33.0024,33.1416,32.9626,33.1416,2474860.0
2016-06-27 11:30:00,33.33,33.4,33.2,33.36,2960900.0,33.1316,33.2012,33.0024,33.1614,2960900.0
2016-06-27 12:00:00,33.35,33.54,33.29,33.53,1378620.0,33.1515,33.3404,33.0919,33.3304,1378620.0
2016-06-27 12:30:00,33.53,33.55,33.39,33.42,2007240.0,33.3304,33.3503,33.1913,33.2211,2007240.0
2016-06-27 13:00:00,33.41,33.57,33.37,33.54,986300.0,33.2112,33.3702,33.1714,33.3404,986300.0
2016-06-27 13:30:00,33.56,33.56,33.32,33.37,1767320.0,33.3603,33.3603,33.1217,33.1714,1767320.0
2016-06-27 14:00:00,33.36,33.46,33.33,33.45,1058140.0,33.1614,33.2609,33.1316,33.2509,1058140.0
2016-06-27 14:30:00,33.45,33.47,33.31,33.36,1222620.0,33.2509,33.2708,33.1117,33.1614,1222620.0
2016-06-27 15:00:00,33.38,33.44,33.32,33.35,2154540.0,33.1813,33.241,33.1217,33.1515,2154540.0
2016-06-27 15:30:00,33.35,33.53,33.33,33.41,4842040.0,33.1515,33.3304,33.1316,33.2112,4842040.0
2016-06-28 09:30:00,33.95,34.02,33.73,33.94,5694940.0,33.7479,33.8175,33.5292,33.738,5694940.0
2016-06-28 10:00:00,33.95,33.98,33.81,33.91,2421440.0,33.7479,33.7778,33.6088,33.7082,2421440.0
2016-06-28 10:30:00,33.91,33.96,33.88,33.92,2201540.0,33.7082,33.7579,33.6784,33.7181,2201540.0
2016-06-28 11:00:00,33.93,33.95,33.7,33.71,1222120.0,33.7281,33.7479,33.4994,33.5094,1222120.0
2016-06-28 11:30:00,33.71,33.8,33.71,33.78,1100740.0,33.5094,33.5988,33.5094,33.579,1100740.0
2016-06-28 12:00:00,33.79,33.79,33.65,33.69,1133140.0,33.5889,33.5889,33.4497,33.4895,1133140.0
2016-06-28 12:30:00,33.68,33.83,33.68,33.76,1079220.0,33.4795,33.6287,33.4795,33.5591,1079220.0
2016-06-28 13:00:00,33.76,33.79,33.68,33.7,1348300.0,33.5591,33.5889,33.4795,33.4994,1348300.0
2016-06-28 13:30:00,33.69,33.76,33.66,33.69,835820.0,33.4895,33.5591,33.4597,33.4895,835820.0
2016-06-28 14:00:00,33.69,33.75,33.66,33.71,902500.0,33.4895,33.5491,33.4597,33.5094,902500.0
2016-06-28 14:30:00,33.71,33.93,33.7,33.89,1139860.0,33.5094,33.7281,33.4994,33.6883,1139860.0
2016-06-28 15:00:00,33.89,33.96,33.81,33.85,1549940.0,33.6883,33.7579,33.6088,33.6485,1549940.0
2016-06-28 15:30:00,33.85,34.01,33.84,34.0,3315420.0,33.6485,33.8076,33.6386,33.7976,3315420.0
2016-06-29 09:30:00,34.15,34.29,34.1,34.23,3779440.0,33.9467,34.0859,33.897,34.0263,3779440.0
2016-06-29 10:00:00,34.22,34.37,34.2,34.29,1404040.0,34.0163,34.1654,33.9965,34.0859,1404040.0
2016-06-29 10:30:00,34.29,34.32,34.07,34.08,1785040.0,34.0859,34.1157,33.8672,33.8772,1785040.0
2016-06-29 11:00:00,34.08,34.21,34.08,34.19,1725080.0,33.8772,34.0064,33.8772,33.9865,1725080.0
2016-06-29 11:30:00,34.19,34.2,34.13,34.19,1477520.0,33.9865,33.9965,33.9269,33.9865,1477520.0
2016-06-29 12:00:00,34.19,34.24,34.17,34.21,2010300.0,33.9865,34.0362,33.9666,34.0064,2010300.0
2016-06-29 12:30:00,34.2,34.21,34.08,34.11,1898200.0,33.9965,34.0064,33.8772,33.907,1898200.0
2016-06-29 13:00:00,34.1,34.2,34.08,34.2,1284140.0,33.897,33.9965,33.8772,33.9965,1284140.0
2016-06-29 13:30:00,34.2,34.24,34.14,34.24,1485560.0,33.9965,34.0362,33.9368,34.0362,1485560.0
2016-06-29 14:00:00,34.25,34.28,34.22,34.26,1457400.0,34.0462,34.076,34.0163,34.0561,1457400.0
2016-06-29 14:30:00,34.27,34.28,34.23,34.27,1401080.0,34.066,34.076,34.0263,34.066,1401080.0
2016-06-29 15:00:00,34.28,34.32,34.23,34.27,1689080.0,34.076,34.1157,34.0263,34.066,1689080.0
2016-06-29 15:30:00,34.26,34.27,34.15,34.2,3214140.0,34.0561,34.066,33.9467,33.9965,3214140.0
2016-06-30 09:30:00,34.27,34.4,34.23,34.26,2827460.0,34.066,34.1953,34.0263,34.0561,2827460.0
2016-06-30 10:00:00,34.25,34.31,34.18,34.24,1306040.0,34.0462,34.1058,33.9766,34.0362,1306040.0
2016-06-30 10:30:00,34.24,34.36,34.22,34.34,1311240.0,34.0362,34.1555,34.0163,34.1356,1311240.0
2016-06-30 11:00:00,34.34,34.38,34.29,34.34,745740.0,34.1356,34.1754,34.0859,34.1356,745740.0
2016-06-30 11:30:00,34.35,34.38,34.3,34.33,838960.0,34.1456,34.1754,34.0959,34.1257,838960.0
2016-06-30 12:00:00,34.34,34.41,34.29,34.41,831980.0,34.1356,34.2052,34.0859,34.2052,831980.0
2016-06-30 12:30:00,34.39,34.42,34.37,34.42,543640.0,34.1853,34.2151,34.1654,34.2151,543640.0
2016-06-30 13:00:00,34.41,34.42,34.34,34.37,647840.0,34.2052,34.2151,34.1356,34.1654,647840.0
2016-06-30 13:30:00,34.38,34.44,34.36,34.4,510580.0,34.1754,34.235,34.1555,34.1953,510580.0
2016-06-30 14:00:00,34.4,34.46,34.4,34.42,925840.0,34.1953,34.2549,34.1953,34.2151,925840.0
2016-06-30 14:30:00,34.44,34.52,34.41,34.52,1219620.0,34.235,34.3145,34.2052,34.3145,1219620.0
2016-06-30 15:00:00,34.52,34.6,34.49,34.57,2160580.0,34.3145,34.3941,34.2847,34.3642,2160580.0
2016-06-30 15:30:00,34.59,34.62,34.51,34.61,3239800.0,34.3841,34.414,34.3046,34.404,3239800.0
2016-07-01 09:30:00,34.61,34.9,34.61,34.87,3595080.0,34.404,34.6923,34.404,34.6625,3595080.0
2016-07-01 10:00:00,34.87,34.97,34.87,34.93,1495400.0,34.6625,34.7619,34.6625,34.7221,1495400.0
2016-07-01 10:30:00,34.93,34.98,34.88,34.97,1207480.0,34.7221,34.7718,34.6724,34.7619,1207480.0
2016-07-01 11:00:00,34.96,34.96,34.86,34.9,1448440.0,34.7519,34.7519,34.6525,34.6923,1448440.0
2016-07-01 11:30:00,34.89,34.93,34.86,34.91,1113740.0,34.6823,34.7221,34.6525,34.7022,1113740.0
2016-07-01 12:00:00,34.91,34.97,34.89,34.93,670040.0,34.7022,34.7619,34.6823,34.7221,670040.0
2016-07-01 12:30:00,34.91,34.99,34.91,34.97,724100.0,34.7022,34.7817,34.7022,34.7619,724100.0
2016-07-01 13:00:00,34.98,35.03,34.9,34.91,951540.0,34.7718,34.8215,34.6923,34.7022,951540.0
2016-07-01 13:30:00,34.92,35.02,34.91,34.92,1211120.0,34.7122,34.8116,34.7022,34.7122,1211120.0
2016-07-01 14:00:00,34.93,34.95,34.91,34.94,1034680.0,34.7221,34.742,34.7022,34.732,1034680.0
2016-07-01 14:30:00,34.93,34.97,34.9,34.97,440140.0,34.7221,34.7619,34.6923,34.7619,440140.0
2016-07-01 15:00:00,34.97,35.03,34.97,35.0,838520.0,34.7619,34.8215,34.7619,34.7917,838520.0
2016-07-01 15:30:00,34.99,35.02,34.95,34.96,2010620.0,34.7817,34.8116,34.742,34.7519,2010620.0
2016-07-05 09:30:00,34.8,34.85,34.67,34.75,2442960.0,34.5929,34.6426,34.4637,34.5432,2442960.0
2016-07-05 10:00:00,34.77,34.79,34.64,34.77,2701440.0,34.5631,34.5829,34.4338,34.5631,2701440.0
2016-07-05 10:30:00,34.76,34.81,34.68,34.7,737100.0,34.5531,34.6028,34.4736,34.4935,737100.0
2016-07-05 11:00:00,34.71,34.79,34.64,34.74,1097020.0,34.5034,34.5829,34.4338,34.5332,1097020.0
2016-07-05 11:30:00,34.74,34.76,34.64,34.67,788480.0,34.5332,34.5531,34.4338,34.4637,788480.0
2016-07-05 12:00:00,34.66,34.72,34.62,34.69,1019580.0,34.4537,34.5134,34.414,34.4835,1019580.0
2016-07-05 12:30:00,34.7,34.7,34.63,34.68,494500.0,34.4935,34.4935,34.4239,34.4736,494500.0
2016-07-05 13:00:00,34.69,34.7,34.58,34.59,857840.0,34.4835,34.4935,34.3742,34.3841,857840.0
2016-07-05 13:30:00,34.58,34.59,34.49,34.5,1098000.0,34.3742,34.3841,34.2847,34.2947,1098000.0
2016-07-05 14:00:00,34.51,34.58,34.49,34.52,873560.0,34.3046,34.3742,34.2847,34.3145,873560.0
2016-07-05 14:30:00,34.52,34.53,34.44,34.51,1009880.0,34.3145,34.3245,34.235,34.3046,1009880.0
2016-07-05 15:00:00,34.51,34.61,34.49,34.6,1312180.0,34.3046,34.404,34.2847,34.3941,1312180.0
2016-07-05 15:30:00,34.6,34.75,34.58,34.72,2753740.0,34.3941,34.5432,34.3742,34.5134,2753740.0
2016-07-06 09:30:00,34.5,34.76,34.45,34.74,2830920.0,34.2947,34.5531,34.245,34.5332,2830920.0
2016-07-06 10:00:00,34.76,34.93,34.74,34.75,2375120.0,34.5531,34.7221,34.5332,34.5432,2375120.0
2016-07-06 10:30:00,34.74,34.94,34.65,34.93,1773600.0,34.5332,34.732,34.4438,34.7221,1773600.0
2016-07-06 11:00:00,34.94,35.05,34.93,34.98,1758400.0,34.732,34.8414,34.7221,34.7718,1758400.0
2016-07-06 11:30:00,34.97,34.99,34.88,34.92,810180.0,34.7619,34.7817,34.6724,34.7122,810180.0
2016-07-06 12:00:00,34.93,35.08,34.93,35.01,1335700.0,34.7221,34.8712,34.7221,34.8016,1335700.0
2016-07-06 12:30:00,35.02,35.05,34.97,35.05,737740.0,34.8116,34.8414,34.7619,34.8414,737740.0
2016-07-06 13:00:00,35.05,35.08,34.93,34.94,675180.0,34.8414,34.8712,34.7221,34.732,675180.0
2016-07-06 13:30:00,34.94,34.96,34.86,34.87,965860.0,34.732,34.7519,34.6525,34.6625,965860.0
2016-07-06 14:00:00,34.89,34.94,34.83,34.85,626820.0,34.6823,34.732,34.6227,34.6426,626820.0
2016-07-06 14:30:00,34.86,34.96,34.85,34.91,556840.0,34.6525,34.7519,34.6426,34.7022,556840.0
2016-07-06 15:00:00,34.92,34.92,34.74,34.81,1103280.0,34.7122,34.7122,34.5332,34.6028,1103280.0
2016-07-06 15:30:00,34.8,34.95,34.78,34.89,1798900.0,34.5929,34.742,34.573,34.6823,1798900.0
2016-07-07 09:30:00,34.9,34.91,34.72,34.76,2541180.0,34.6923,34.7022,34.5134,34.5531,2541180.0
2016-07-07 10:00:00,34.74,34.78,34.68,34.7,1280220.0,34.5332,34.573,34.4736,34.4935,1280220.0
2016-07-07 10:30:00,34.71,34.73,34.55,34.56,1374360.0,34.5034,34.5233,34.3444,34.3543,1374360.0
2016-07-07 11:00:00,34.56,34.69,34.53,34.68,1871680.0,34.3543,34.4835,34.3245,34.4736,1871680.0
2016-07-07 11:30:00,34.67,34.71,34.61,34.63,627420.0,34.4637,34.5034,34.404,34.4239,627420.0
2016-07-07 12:00:00,34.64,34.68,34.58,34.6,732120.0,34.4338,34.4736,34.3742,34.3941,732120.0
2016-07-07 12:30:00,34.61,34.61,34.43,34.44,1621940.0,34.404,34.404,34.2251,34.235,1621940.0
2016-07-07 13:00:00,34.46,34.56,34.41,34.53,1115840.0,34.2549,34.3543,34.2052,34.3245,1115840.0
2016-07-07 13:30:00,34.54,34.58,34.49,34.57,527840.0,34.3344,34.3742,34.2847,34.3642,527840.0
2016-07-07 14:00:00,34.57,34.64,34.52,34.57,721500.0,34.3642,34.4338,34.3145,34.3642,721500.0
2016-07-07 14:30:00,34.57,34.63,34.52,34.57,960700.0,34.3642,34.4239,34.3145,34.3642,960700.0
2016-07-07 15:00:00,34.58,34.66,34.56,34.64,620480.0,34.3742,34.4537,34.3543,34.4338,620480.0
2016-07-07 15:30:00,34.65,34.77,34.64,34.77,2872080.0,34.4438,34.5631,34.4338,34.5631,2872080.0
2016-07-08 09:30:00,34.98,35.07,34.82,34.96,2723480.0,34.7718,34.8613,34.6128,34.7519,2723480.0
2016-07-08 10:00:00,34.96,35.05,34.93,35.0,1900700.0,34.7519,34.8414,34.7221,34.7917,1900700.0
2016-07-08 10:30:00,35.0,35.1,34.98,35.09,1673220.0,34.7917,34.8911,34.7718,34.8812,1673220.0
2016-07-08 11:00:00,35.1,35.14,35.07,35.08,1596700.0,34.8911,34.9309,34.8613,34.8712,1596700.0
2016-07-08 11:30:00,35.08,35.15,35.06,35.13,1193840.0,34.8712,34.9408,34.8513,34.9209,1193840.0
2016-07-08 12:00:00,35.12,35.15,35.07,35.08,1000260.0,34.911,34.9408,34.8613,34.8712,1000260.0
2016-07-08 12:30:00,35.08,35.13,35.07,35.13,639500.0,34.8712,34.9209,34.8613,34.9209,639500.0
2016-07-08 13:00:00,35.13,35.16,35.13,35.15,877340.0,34.9209,34.9507,34.9209,34.9408,877340.0
2016-07-08 13:30:00,35.15,35.19,35.13,35.19,818200.0,34.9408,34.9806,34.9209,34.9806,818200.0
2016-07-08 14:00:00,35.18,35.24,35.17,35.23,868600.0,34.9706,35.0303,34.9607,35.0203,868600.0
2016-07-08 14:30:00,35.23,35.25,35.22,35.24,1120200.0,35.0203,35.0402,35.0104,35.0303,1120200.0
2016-07-08 15:00:00,35.24,35.26,35.2,35.24,1813660.0,35.0303,35.0501,34.9905,35.0303,1813660.0
2016-07-08 15:30:00,35.23,35.29,35.23,35.28,3358580.0,35.0203,35.08,35.0203,35.07,3358580.0
2016-07-11 09:30:00,35.4,35.63,35.36,35.62,2956540.0,35.1893,35.4179,35.1495,35.408,2956540.0
2016-07-11 10:00:00,35.61,35.66,35.53,35.56,1314880.0,35.3981,35.4478,35.3185,35.3484,1314880.0
2016-07-11 10:30:00,35.56,35.6,35.55,35.6,654020.0,35.3484,35.3881,35.3384,35.3881,654020.0
2016-07-11 11:00:00,35.6,35.62,35.57,35.61,857780.0,35.3881,35.408,35.3583,35.3981,857780.0
2016-07-11 11:30:00,35.61,35.65,35.58,35.62,687400.0,35.3981,35.4378,35.3682,35.408,687400.0
2016-07-11 12:00:00,35.61,35.7,35.61,35.7,597360.0,35.3981,35.4875,35.3981,35.4875,597360.0
2016-07-11 12:30:00,35.7,35.75,35.69,35.74,1063680.0,35.4875,35.5372,35.4776,35.5273,1063680.0
2016-07-11 13:00:00,35.73,35.8,35.72,35.79,599080.0,35.5173,35.5869,35.5074,35.577,599080.0
2016-07-11 13:30:00,35.78,35.8,35.76,35.78,759680.0,35.567,35.5869,35.5472,35.567,759680.0
2016-07-11 14:00:00,35.78,35.79,35.73,35.76,678720.0,35.567,35.577,35.5173,35.5472,678720.0
2016-07-11 14:30:00,35.75,35.78,35.74,35.74,568920.0,35.5372,35.567,35.5273,35.5273,568920.0
2016-07-11 15:00:00,35.76,35.83,35.74,35.79,773700.0,35.5472,35.6167,35.5273,35.577,773700.0
2016-07-11 15:30:00,35.79,35.81,35.74,35.76,2037920.0,35.577,35.5969,35.5273,35.5472,2037920.0
2016-07-12 09:30:00,35.99,36.15,35.95,36.0,2971600.0,35.7758,35.9348,35.736,35.7857,2971600.0
2016-07-12 10:00:00,35.99,36.03,35.8,35.84,1859300.0,35.7758,35.8156,35.5869,35.6267,1859300.0
2016-07-12 10:30:00,35.85,35.96,35.85,35.91,1230020.0,35.6366,35.746,35.6366,35.6963,1230020.0
2016-07-12 11:00:00,35.92,36.02,35.9,36.01,1137260.0,35.7062,35.8056,35.6863,35.7957,1137260.0
2016-07-12 11:30:00,36.01,36.1,36.0,36.08,787800.0,35.7957,35.8851,35.7857,35.8653,787800.0
2016-07-12 12:00:00,36.08,36.08,36.03,36.06,471340.0,35.8653,35.8653,35.8156,35.8454,471340.0
2016-07-12 12:30:00,36.06,36.11,36.05,36.06,1260500.0,35.8454,35.8951,35.8354,35.8454,1260500.0
2016-07-12 13:00:00,36.06,36.1,36.06,36.08,395300.0,35.8454,35.8851,35.8454,35.8653,395300.0
2016-07-12 13:30:00,36.08,36.13,36.03,36.04,681820.0,35.8653,35.915,35.8156,35.8255,681820.0
2016-07-12 14:00:00,36.05,36.14,36.02,36.08,687100.0,35.8354,35.9249,35.8056,35.8653,687100.0
2016-07-12 14:30:00,36.06,36.11,36.02,36.02,849880.0,35.8454,35.8951,35.8056,35.8056,849880.0
2016-07-12 15:00:00,36.03,36.11,36.02,36.09,949860.0,35.8156,35.8951,35.8056,35.8752,949860.0
2016-07-12 15:30:00,36.09,36.11,36.02,36.03,2627320.0,35.8752,35.8951,35.8056,35.8156,2627320.0
2016-07-13 09:30:00,36.18,36.2,35.85,36.01,2076320.0,35.9647,35.9845,35.6366,35.7957,2076320.0
2016-07-13 10:00:00,36.02,36.1,36.02,36.07,834240.0,35.8056,35.8851,35.8056,35.8553,834240.0
2016-07-13 10:30:00,36.07,36.12,36.02,36.11,689080.0,35.8553,35.905,35.8056,35.8951,689080.0
2016-07-13 11:00:00,36.1,36.11,36.01,36.04,611820.0,35.8851,35.8951,35.7957,35.8255,611820.0
2016-07-13 11:30:00,36.02,36.03,35.93,36.0,600540.0,35.8056,35.8156,35.7162,35.7857,600540.0
2016-07-13 12:00:00,36.01,36.05,36.0,36.0,418560.0,35.7957,35.8354,35.7857,35.7857,418560.0
2016-07-13 12:30:00,36.0,36.02,35.96,35.98,488440.0,35.7857,35.8056,35.746,35.7659,488440.0
2016-07-13 13:00:00,35.99,36.01,35.92,35.92,675620.0,35.7758,35.7957,35.7062,35.7062,675620.0
2016-07-13 13:30:00,35.92,35.99,35.9,35.91,521060.0,35.7062,35.7758,35.6863,35.6963,521060.0
2016-07-13 14:00:00,35.91,35.98,35.87,35.96,715580.0,35.6963,35.7659,35.6565,35.746,715580.0
2016-07-13 14:30:00,35.96,35.99,35.9,35.92,676660.0,35.746,35.7758,35.6863,35.7062,676660.0
2016-07-13 15:00:00,35.93,35.98,35.87,35.88,593080.0,35.7162,35.7659,35.6565,35.6665,593080.0
2016-07-13 15:30:00,35.87,35.93,35.84,35.85,1793520.0,35.6565,35.7162,35.6267,35.6366,1793520.0
2016-07-14 09:30:00,36.08,36.09,35.9,36.01,2121600.0,35.8653,35.8752,35.6863,35.7957,2121600.0
2016-07-14 10:00:00,36.02,36.07,35.99,36.02,994640.0,35.8056,35.8553,35.7758,35.8056,994640.0
2016-07-14 10:30:00,36.03,36.11,35.98,36.01,1258400.0,35.8156,35.8951,35.7659,35.7957,1258400.0
2016-07-14 11:00:00,36.02,36.04,35.95,35.95,505240.0,35.8056,35.8255,35.736,35.736,505240.0
2016-07-14 11:30:00,35.96,35.99,35.92,35.96,339740.0,35.746,35.7758,35.7062,35.746,339740.0
2016-07-14 12:00:00,35.98,36.02,35.97,35.98,301020.0,35.7659,35.8056,35.7559,35.7659,301020.0
2016-07-14 12:30:00,35.98,36.01,35.96,35.97,649680.0,35.7659,35.7957,35.746,35.7559,649680.0
2016-07-14 13:00:00,35.96,35.97,35.92,35.95,674240.0,35.746,35.7559,35.7062,35.736,674240.0
2016-07-14 13:30:00,35.95,36.0,35.95,35.97,358240.0,35.736,35.7857,35.736,35.7559,358240.0
2016-07-14 14:00:00,35.97,36.04,35.95,36.03,653500.0,35.7559,35.8255,35.736,35.8156,653500.0
2016-07-14 14:30:00,36.03,36.04,36.0,36.03,418460.0,35.8156,35.8255,35.7857,35.8156,418460.0
2016-07-14 15:00:00,36.02,36.09,36.02,36.09,896320.0,35.8056,35.8752,35.8056,35.8752,896320.0
2016-07-14 15:30:00,36.09,36.09,36.02,36.05,2461300.0,35.8752,35.8752,35.8056,35.8354,2461300.0
2016-07-15 09:30:00,36.27,36.29,36.05,36.12,6022840.0,36.0541,36.074,35.8354,35.905,6022840.0
2016-07-15 10:00:00,36.11,36.12,36.06,36.08,1338020.0,35.8951,35.905,35.8454,35.8653,1338020.0
2016-07-15 10:30:00,36.08,36.14,36.07,36.13,639780.0,35.8653,35.9249,35.8553,35.915,639780.0
2016-07-15 11:00:00,36.13,36.14,36.01,36.04,471880.0,35.915,35.9249,35.7957,35.8255,471880.0
2016-07-15 11:30:00,36.04,36.06,35.96,35.96,662540.0,35.8255,35.8454,35.746,35.746,662540.0
2016-07-15 12:00:00,35.97,36.01,35.95,36.01,533740.0,35.7559,35.7957,35.736,35.7957,533740.0
2016-07-15 12:30:00,36.0,36.01,35.96,35.97,387660.0,35.7857,35.7957,35.746,35.7559,387660.0
2016-07-15 13:00:00,35.98,36.02,35.97,36.0,474680.0,35.7659,35.8056,35.7559,35.7857,474680.0
2016-07-15 13:30:00,36.01,36.02,35.97,35.99,594800.0,35.7957,35.8056,35.7559,35.7758,594800.0
2016-07-15 14:00:00,35.99,36.02,35.98,36.01,651540.0,35.7758,35.8056,35.7659,35.7957,651540.0
2016-07-15 14:30:00,36.02,36.04,35.99,35.99,1049800.0,35.8056,35.8255,35.7758,35.7758,1049800.0
2016-07-15 15:00:00,36.0,36.02,35.98,36.02,1141440.0,35.7857,35.8056,35.7659,35.8056,1141440.0
2016-07-15 15:30:00,36.02,36.04,35.97,35.99,1998220.0,35.8056,35.8255,35.7559,35.7758,1998220.0
2016-07-18 09:30:00,36.14,36.26,36.06,36.26,1773200.0,35.9249,36.0442,35.8454,36.0442,1773200.0
2016-07-18 10:00:00,36.26,36.51,36.25,36.49,2328980.0,36.0442,36.2927,36.0342,36.2728,2328980.0
2016-07-18 10:30:00,36.5,36.61,36.5,36.53,1693900.0,36.2828,36.3921,36.2828,36.3126,1693900.0
2016-07-18 11:00:00,36.52,36.63,36.52,36.55,818560.0,36.3026,36.412,36.3026,36.3325,818560.0
2016-07-18 11:30:00,36.55,36.65,36.54,36.64,835000.0,36.3325,36.4319,36.3225,36.4219,835000.0
2016-07-18 12:00:00,36.64,36.65,36.58,36.58,1218780.0,36.4219,36.4319,36.3623,36.3623,1218780.0
2016-07-18 12:30:00,36.57,36.65,36.56,36.64,802140.0,36.3523,36.4319,36.3424,36.4219,802140.0
2016-07-18 13:00:00,36.64,36.68,36.6,36.67,938160.0,36.4219,36.4617,36.3822,36.4517,938160.0
2016-07-18 13:30:00,36.67,36.76,36.67,36.74,840060.0,36.4517,36.5412,36.4517,36.5213,840060.0
2016-07-18 14:00:00,36.74,36.81,36.73,36.75,847620.0,36.5213,36.5909,36.5114,36.5313,847620.0
2016-07-18 14:30:00,36.75,36.75,36.67,36.71,917140.0,36.5313,36.5313,36.4517,36.4915,917140.0
2016-07-18 15:00:00,36.71,36.76,36.67,36.73,851120.0,36.4915,36.5412,36.4517,36.5114,851120.0
2016-07-18 15:30:00,36.74,36.78,36.68,36.69,2118300.0,36.5213,36.5611,36.4617,36.4716,2118300.0
2016-07-19 09:30:00,36.45,36.75,36.45,36.6,3315480.0,36.2331,36.5313,36.2331,36.3822,3315480.0
2016-07-19 10:00:00,36.59,36.75,36.57,36.75,1466340.0,36.3722,36.5313,36.3523,36.5313,1466340.0
2016-07-19 10:30:00,36.75,36.8,36.7,36.8,1654700.0,36.5313,36.581,36.4816,36.581,1654700.0
2016-07-19 11:00:00,36.8,36.83,36.78,36.8,808560.0,36.581,36.6108,36.5611,36.581,808560.0
2016-07-19 11:30:00,36.8,36.81,36.62,36.63,980140.0,36.581,36.5909,36.402,36.412,980140.0
2016-07-19 12:00:00,36.63,36.69,36.57,36.66,860840.0,36.412,36.4716,36.3523,36.4418,860840.0
2016-07-19 12:30:00,36.67,36.74,36.65,36.7,416260.0,36.4517,36.5213,36.4319,36.4816,416260.0
2016-07-19 13:00:00,36.69,36.71,36.68,36.7,403120.0,36.4716,36.4915,36.4617,36.4816,403120.0
2016-07-19 13:30:00,36.71,36.73,36.69,36.7,301920.0,36.4915,36.5114,36.4716,36.4816,301920.0
2016-07-19 14:00:00,36.7,36.77,36.7,36.76,682080.0,36.4816,36.5512,36.4816,36.5412,682080.0
2016-07-19 14:30:00,36.76,36.78,36.75,36.75,675040.0,36.5412,36.5611,36.5313,36.5313,675040.0
2016-07-19 15:00:00,36.75,36.79,36.73,36.78,567620.0,36.5313,36.571,36.5114,36.5611,567620.0
2016-07-19 15:30:00,36.77,36.85,36.73,36.85,2650260.0,36.5512,36.6307,36.5114,36.6307,2650260.0
2016-07-20 09:30:00,36.88,37.08,36.86,37.08,3299460.0,36.6605,36.8593,36.6406,36.8593,3299460.0
2016-07-20 10:00:00,37.07,37.1,37.0,37.0,1721460.0,36.8494,36.8792,36.7798,36.7798,1721460.0
2016-07-20 10:30:00,37.01,37.08,37.0,37.07,1009300.0,36.7897,36.8593,36.7798,36.8494,1009300.0
2016-07-20 11:00:00,37.07,37.11,37.04,37.09,1344380.0,36.8494,36.8891,36.8195,36.8692,1344380.0
2016-07-20 11:30:00,37.09,37.09,37.01,37.05,453280.0,36.8692,36.8692,36.7897,36.8295,453280.0
2016-07-20 12:00:00,37.05,37.08,37.03,37.05,625280.0,36.8295,36.8593,36.8096,36.8295,625280.0
2016-07-20 12:30:00,37.05,37.05,36.99,36.99,472820.0,36.8295,36.8295,36.7698,36.7698,472820.0
2016-07-20 13:00:00,36.99,37.02,36.96,37.01,731120.0,36.7698,36.7997,36.74,36.7897,731120.0
2016-07-20 13:30:00,37.01,37.04,36.99,37.0,576940.0,36.7897,36.8195,36.7698,36.7798,576940.0
2016-07-20 14:00:00,37.01,37.03,37.0,37.02,996100.0,36.7897,36.8096,36.7798,36.7997,996100.0
2016-07-20 14:30:00,37.02,37.02,36.96,36.98,489280.0,36.7997,36.7997,36.74,36.7599,489280.0
2016-07-20 15:00:00,36.98,36.98,36.92,36.92,1311640.0,36.7599,36.7599,36.7003,36.7003,1311640.0
2016-07-20 15:30:00,36.92,37.08,36.91,37.06,2660460.0,36.7003,36.8593,36.6903,36.8394,2660460.0
2016-07-21 09:30:00,37.02,37.08,36.92,36.97,2166180.0,36.7997,36.8593,36.7003,36.75,2166180.0
2016-07-21 10:00:00,36.97,36.99,36.91,36.92,1140320.0,36.75,36.7698,36.6903,36.7003,1140320.0
2016-07-21 10:30:00,36.92,36.98,36.87,36.96,1133940.0,36.7003,36.7599,36.6506,36.74,1133940.0
2016-07-21 11:00:00,36.96,37.0,36.92,36.95,639340.0,36.74,36.7798,36.7003,36.7301,639340.0
2016-07-21 11:30:00,36.96,36.97,36.84,36.89,977480.0,36.74,36.75,36.6207,36.6704,977480.0
2016-07-21 12:00:00,36.89,36.9,36.79,36.84,665340.0,36.6704,36.6804,36.571,36.6207,665340.0
2016-07-21 12:30:00,36.84,36.9,36.82,36.87,643900.0,36.6207,36.6804,36.6009,36.6506,643900.0
2016-07-21 13:00:00,36.87,36.92,36.85,36.9,476960.0,36.6506,36.7003,36.6307,36.6804,476960.0
2016-07-21 13:30:00,36.91,36.91,36.85,36.91,562240.0,36.6903,36.6903,36.6307,36.6903,562240.0
2016-07-21 14:00:00,36.91,36.92,36.85,36.88,759960.0,36.6903,36.7003,36.6307,36.6605,759960.0
2016-07-21 14:30:00,36.86,36.88,36.82,36.85,619900.0,36.6406,36.6605,36.6009,36.6307,619900.0
2016-07-21 15:00:00,36.85,36.91,36.84,36.91,802300.0,36.6307,36.6903,36.6207,36.6903,802300.0
2016-07-21 15:30:00,36.91,36.95,36.85,36.93,1654740.0,36.6903,36.7301,36.6307,36.7102,1654740.0
2016-07-22 09:30:00,37.08,37.09,36.83,36.94,3144760.0,36.8593,36.8692,36.6108,36.7201,3144760.0
2016-07-22 10:00:00,36.95,37.06,36.92,37.04,1442780.0,36.7301,36.8394,36.7003,36.8195,1442780.0
2016-07-22 10:30:00,37.03,37.16,37.02,37.15,1894220.0,36.8096,36.9388,36.7997,36.9289,1894220.0
2016-07-22 11:00:00,37.15,37.16,37.04,37.06,935420.0,36.9289,36.9388,36.8195,36.8394,935420.0
2016-07-22 11:30:00,37.05,37.06,37.02,37.05,1173580.0,36.8295,36.8394,36.7997,36.8295,1173580.0
2016-07-22 12:00:00,37.06,37.09,37.03,37.07,497180.0,36.8394,36.8692,36.8096,36.8494,497180.0
2016-07-22 12:30:00,37.06,37.06,37.01,37.03,343080.0,36.8394,36.8394,36.7897,36.8096,343080.0
2016-07-22 13:00:00,37.02,37.06,37.02,37.04,310580.0,36.7997,36.8394,36.7997,36.8195,310580.0
2016-07-22 13:30:00,37.04,37.05,37.0,37.02,468360.0,36.8195,36.8295,36.7798,36.7997,468360.0
2016-07-22 14:00:00,37.02,37.07,37.01,37.05,663820.0,36.7997,36.8494,36.7897,36.8295,663820.0
2016-07-22 14:30:00,37.05,37.07,37.02,37.06,1392020.0,36.8295,36.8494,36.7997,36.8394,1392020.0
2016-07-22 15:00:00,37.07,37.1,37.04,37.08,946160.0,36.8494,36.8792,36.8195,36.8593,946160.0
2016-07-22 15:30:00,37.08,37.14,37.07,37.14,3091400.0,36.8593,36.919,36.8494,36.919,3091400.0
2016-07-25 09:30:00,37.03,37.12,36.94,37.08,1994880.0,36.8096,36.8991,36.7201,36.8593,1994880.0
2016-07-25 10:00:00,37.08,37.13,37.03,37.08,1226180.0,36.8593,36.909,36.8096,36.8593,1226180.0
2016-07-25 10:30:00,37.07,37.09,36.98,37.0,836660.0,36.8494,36.8692,36.7599,36.7798,836660.0
2016-07-25 11:00:00,36.99,37.01,36.94,36.99,1003860.0,36.7698,36.7897,36.7201,36.7698,1003860.0
2016-07-25 11:30:00,36.99,36.99,36.93,36.97,654060.0,36.7698,36.7698,36.7102,36.75,654060.0
2016-07-25 12:00:00,36.95,37.0,36.91,36.92,414140.0,36.7301,36.7798,36.6903,36.7003,414140.0
2016-07-25 12:30:00,36.92,36.95,36.9,36.92,410140.0,36.7003,36.7301,36.6804,36.7003,410140.0
2016-07-25 13:00:00,36.91,36.96,36.89,36.96,721900.0,36.6903,36.74,36.6704,36.74,721900.0
2016-07-25 13:30:00,36.96,36.97,36.91,36.91,364740.0,36.74,36.75,36.6903,36.6903,364740.0
2016-07-25 14:00:00,36.91,36.97,36.88,36.9,383160.0,36.6903,36.75,36.6605,36.6804,383160.0
2016-07-25 14:30:00,36.9,36.93,36.88,36.89,463300.0,36.6804,36.7102,36.6605,36.6704,463300.0
2016-07-25 15:00:00,36.89,36.91,36.88,36.9,611400.0,36.6704,36.6903,36.6605,36.6804,611400.0
2016-07-25 15:30:00,36.9,37.0,36.89,36.99,2196680.0,36.6804,36.7798,36.6704,36.7698,2196680.0
2016-07-26 09:30:00,36.93,37.06,36.82,37.04,2036100.0,36.7102,36.8394,36.6009,36.8195,2036100.0
2016-07-26 10:00:00,37.05,37.08,37.03,37.05,1478020.0,36.8295,36.8593,36.8096,36.8295,1478020.0
2016-07-26 10:30:00,37.05,37.07,36.82,36.83,876320.0,36.8295,36.8494,36.6009,36.6108,876320.0
2016-07-26 11:00:00,36.82,36.84,36.73,36.79,1403180.0,36.6009,36.6207,36.5114,36.571,1403180.0
2016-07-26 11:30:00,36.81,36.83,36.71,36.8,1101560.0,36.5909,36.6108,36.4915,36.581,1101560.0
2016-07-26 12:00:00,36.8,36.93,36.74,36.85,952540.0,36.581,36.7102,36.5213,36.6307,952540.0
2016-07-26 12:30:00,36.83,36.86,36.78,36.84,894960.0,36.6108,36.6406,36.5611,36.6207,894960.0
2016-07-26 13:00:00,36.84,36.87,36.77,36.81,699940.0,36.6207,36.6506,36.5512,36.5909,699940.0
2016-07-26 13:30:00,36.78,36.85,36.77,36.81,764420.0,36.5611,36.6307,36.5512,36.5909,764420.0
2016-07-26 14:00:00,36.8,36.89,36.77,36.86,539220.0,36.581,36.6704,36.5512,36.6406,539220.0
2016-07-26 14:30:00,36.86,36.91,36.86,36.87,477540.0,36.6406,36.6903,36.6406,36.6506,477540.0
2016-07-26 15:00:00,36.88,36.97,36.86,36.92,1483220.0,36.6605,36.75,36.6406,36.7003,1483220.0
2016-07-26 15:30:00,36.93,36.95,36.89,36.92,2085360.0,36.7102,36.7301,36.6704,36.7003,2085360.0
2016-07-27 09:30:00,36.91,37.15,36.85,37.12,3418860.0,36.6903,36.9289,36.6307,36.8991,3418860.0
2016-07-27 10:00:00,37.13,37.2,37.08,37.1,1318820.0,36.909,36.9786,36.8593,36.8792,1318820.0
2016-07-27 10:30:00,37.1,37.15,37.08,37.1,1099600.0,36.8792,36.9289,36.8593,36.8792,1099600.0
2016-07-27 11:00:00,37.11,37.17,37.09,37.16,939780.0,36.8891,36.9488,36.8692,36.9388,939780.0
2016-07-27 11:30:00,37.15,37.15,37.02,37.03,780180.0,36.9289,36.9289,36.7997,36.8096,780180.0
2016-07-27 12:00:00,37.03,37.04,36.89,36.95,870060.0,36.8096,36.8195,36.6704,36.7301,870060.0
2016-07-27 12:30:00,36.93,36.98,36.92,36.98,876520.0,36.7102,36.7599,36.7003,36.7599,876520.0
2016-07-27 13:00:00,36.98,37.08,36.96,37.04,665000.0,36.7599,36.8593,36.74,36.8195,665000.0
2016-07-27 13:30:00,37.05,37.12,37.03,37.07,464380.0,36.8295,36.8991,36.8096,36.8494,464380.0
2016-07-27 14:00:00,37.06,37.16,36.98,37.1,1247680.0,36.8394,36.9388,36.7599,36.8792,1247680.0
2016-07-27 14:30:00,37.1,37.17,37.1,37.13,1427900.0,36.8792,36.9488,36.8792,36.909,1427900.0
2016-07-27 15:00:00,37.13,37.22,37.13,37.2,1594980.0,36.909,36.9985,36.909,36.9786,1594980.0
2016-07-27 15:30:00,37.19,37.22,37.02,37.09,2535160.0,36.9687,36.9985,36.7997,36.8692,2535160.0
2016-07-28 09:30:00,37.34,37.43,36.99,37.25,4354540.0,37.1178,37.2072,36.7698,37.0283,4354540.0
2016-07-28 10:00:00,37.25,37.34,37.0,37.05,2798200.0,37.0283,37.1178,36.7798,36.8295,2798200.0
2016-07-28 10:30:00,37.05,37.22,37.04,37.16,3916220.0,36.8295,36.9985,36.8195,36.9388,3916220.0
2016-07-28 11:00:00,37.16,37.24,37.09,37.17,1875360.0,36.9388,37.0184,36.8692,36.9488,1875360.0
2016-07-28 11:30:00,37.17,37.19,37.06,37.09,2783700.0,36.9488,36.9687,36.8394,36.8692,2783700.0
2016-07-28 12:00:00,37.09,37.18,37.07,37.12,2091560.0,36.8692,36.9587,36.8494,36.8991,2091560.0
2016-07-28 12:30:00,37.12,37.13,36.98,36.98,2364360.0,36.8991,36.909,36.7599,36.7599,2364360.0
2016-07-28 13:00:00,36.99,37.08,36.96,37.06,1409920.0,36.7698,36.8593,36.74,36.8394,1409920.0
2016-07-28 13:30:00,37.07,37.13,37.06,37.12,1967880.0,36.8494,36.909,36.8394,36.8991,1967880.0
2016-07-28 14:00:00,37.13,37.16,37.1,37.13,1935440.0,36.909,36.9388,36.8792,36.909,1935440.0
2016-07-28 14:30:00,37.14,37.14,37.08,37.09,1546600.0,36.919,36.919,36.8593,36.8692,1546600.0
2016-07-28 15:00:00,37.09,37.19,37.09,37.14,2268140.0,36.8692,36.9687,36.8692,36.919,2268140.0
2016-07-28 15:30:00,37.14,37.35,37.13,37.27,5698080.0,36.919,37.1277,36.909,37.0482,5698080.0
2016-07-29 09:30:00,38.64,38.77,38.34,38.6,17676920.0,38.41,38.5393,38.1118,38.3703,17676920.0
2016-07-29 10:00:00,38.59,38.81,38.48,38.8,4886820.0,38.3603,38.579,38.251,38.5691,4886820.0
2016-07-29 10:30:00,38.8,38.91,38.8,38.84,4970700.0,38.5691,38.6784,38.5691,38.6088,4970700.0
2016-07-29 11:00:00,38.84,38.91,38.8,38.84,2098660.0,38.6088,38.6784,38.5691,38.6088,2098660.0
2016-07-29 11:30:00,38.85,38.91,38.82,38.86,1887100.0,38.6188,38.6784,38.589,38.6287,1887100.0
2016-07-29 12:00:00,38.87,38.93,38.76,38.76,2131660.0,38.6387,38.6983,38.5293,38.5293,2131660.0
2016-07-29 12:30:00,38.76,38.8,38.68,38.74,2322700.0,38.5293,38.5691,38.4498,38.5094,2322700.0
2016-07-29 13:00:00,38.75,38.79,38.73,38.76,1138820.0,38.5194,38.5591,38.4995,38.5293,1138820.0
2016-07-29 13:30:00,38.75,38.79,38.73,38.75,980780.0,38.5194,38.5591,38.4995,38.5194,980780.0
2016-07-29 14:00:00,38.76,38.78,38.64,38.66,1360060.0,38.5293,38.5492,38.41,38.4299,1360060.0
2016-07-29 14:30:00,38.65,38.65,38.5,38.51,2745060.0,38.42,38.42,38.2709,38.2808,2745060.0
2016-07-29 15:00:00,38.53,38.55,38.35,38.42,2862300.0,38.3007,38.3206,38.1218,38.1913,2862300.0
2016-07-29 15:30:00,38.42,38.61,38.42,38.44,4913220.0,38.1913,38.3802,38.1913,38.2112,4913220.0
2016-08-01 09:30:00,38.03,38.77,37.98,38.76,8527520.0,37.8037,38.5393,37.754,38.5293,8527520.0
2016-08-01 10:00:00,38.76,39.02,38.69,38.96,4599920.0,38.5293,38.7878,38.4597,38.7281,4599920.0
2016-08-01 10:30:00,38.98,39.01,38.87,38.91,2141480.0,38.748,38.7778,38.6387,38.6784,2141480.0
2016-08-01 11:00:00,38.9,38.96,38.84,38.94,2120360.0,38.6685,38.7281,38.6088,38.7082,2120360.0
2016-08-01 11:30:00,38.94,38.96,38.82,38.84,1730480.0,38.7082,38.7281,38.589,38.6088,1730480.0
2016-08-01 12:00:00,38.84,38.85,38.66,38.78,2741680.0,38.6088,38.6188,38.4299,38.5492,2741680.0
2016-08-01 12:30:00,38.79,38.85,38.73,38.8,1687660.0,38.5591,38.6188,38.4995,38.5691,1687660.0
2016-08-01 13:00:00,38.8,38.89,38.78,38.88,2334280.0,38.5691,38.6585,38.5492,38.6486,2334280.0
2016-08-01 13:30:00,38.89,38.91,38.75,38.87,1736980.0,38.6585,38.6784,38.5194,38.6387,1736980.0
2016-08-01 14:00:00,38.86,38.88,38.75,38.79,1906140.0,38.6287,38.6486,38.5194,38.5591,1906140.0
2016-08-01 14:30:00,38.8,38.82,38.75,38.76,946580.0,38.5691,38.589,38.5194,38.5293,946580.0
2016-08-01 15:00:00,38.76,38.78,38.6,38.63,1536880.0,38.5293,38.5492,38.3703,38.4001,1536880.0
2016-08-01 15:30:00,38.62,38.75,38.62,38.65,2814460.0,38.3901,38.5194,38.3901,38.42,2814460.0
2016-08-02 09:30:00,38.43,38.76,38.4,38.76,5042380.0,38.2013,38.5293,38.1715,38.5293,5042380.0
2016-08-02 10:00:00,38.77,38.79,38.59,38.69,2308220.0,38.5393,38.5591,38.3603,38.4597,2308220.0
2016-08-02 10:30:00,38.7,38.74,38.54,38.55,1717760.0,38.4697,38.5094,38.3106,38.3206,1717760.0
2016-08-02 11:00:00,38.57,38.64,38.48,38.54,1834020.0,38.3404,38.41,38.251,38.3106,1834020.0
2016-08-02 11:30:00,38.55,38.6,38.49,38.51,1356820.0,38.3206,38.3703,38.2609,38.2808,1356820.0
2016-08-02 12:00:00,38.53,38.59,38.5,38.54,972380.0,38.3007,38.3603,38.2709,38.3106,972380.0
2016-08-02 12:30:00,38.55,38.61,38.49,38.5,1119280.0,38.3206,38.3802,38.2609,38.2709,1119280.0
2016-08-02 13:00:00,38.52,38.52,38.39,38.52,1541880.0,38.2907,38.2907,38.1615,38.2907,1541880.0
2016-08-02 13:30:00,38.54,38.54,38.45,38.49,1270520.0,38.3106,38.3106,38.2212,38.2609,1270520.0
2016-08-02 14:00:00,38.5,38.6,38.46,38.57,1049020.0,38.2709,38.3703,38.2311,38.3404,1049020.0
2016-08-02 14:30:00,38.57,38.6,38.54,38.57,1160480.0,38.3404,38.3703,38.3106,38.3404,1160480.0
2016-08-02 15:00:00,38.58,38.63,38.52,38.55,958200.0,38.3504,38.4001,38.2907,38.3206,958200.0
2016-08-02 15:30:00,38.55,38.68,38.54,38.55,3067600.0,38.3206,38.4498,38.3106,38.3206,3067600.0
2016-08-03 09:30:00,38.35,38.59,38.35,38.49,3235700.0,38.1218,38.3603,38.1218,38.2609,3235700.0
2016-08-03 10:00:00,38.5,38.5,38.34,38.42,2338200.0,38.2709,38.2709,38.1118,38.1913,2338200.0
2016-08-03 10:30:00,38.41,38.5,38.38,38.46,1540280.0,38.1814,38.2709,38.1516,38.2311,1540280.0
2016-08-03 11:00:00,38.46,38.5,38.45,38.47,953620.0,38.2311,38.2709,38.2212,38.241,953620.0
2016-08-03 11:30:00,38.47,38.49,38.42,38.47,679320.0,38.241,38.2609,38.1913,38.241,679320.0
2016-08-03 12:00:00,38.48,38.49,38.42,38.43,587560.0,38.251,38.2609,38.1913,38.2013,587560.0
2016-08-03 12:30:00,38.44,38.47,38.41,38.44,502160.0,38.2112,38.241,38.1814,38.2112,502160.0
2016-08-03 13:00:00,38.45,38.49,38.44,38.49,615380.0,38.2212,38.2609,38.2112,38.2609,615380.0
2016-08-03 13:30:00,38.49,38.5,38.45,38.49,1016880.0,38.2609,38.2709,38.2212,38.2609,1016880.0
2016-08-03 14:00:00,38.49,38.57,38.49,38.52,775640.0,38.2609,38.3404,38.2609,38.2907,775640.0
2016-08-03 14:30:00,38.53,38.57,38.52,38.56,497580.0,38.3007,38.3404,38.2907,38.3305,497580.0
2016-08-03 15:00:00,38.57,38.59,38.55,38.56,575820.0,38.3404,38.3603,38.3206,38.3305,575820.0
2016-08-03 15:30:00,38.57,38.66,38.55,38.66,2520060.0,38.3404,38.4299,38.3206,38.4299,2520060.0
2016-08-04 09:30:00,38.65,38.68,38.51,38.61,1891160.0,38.42,38.4498,38.2808,38.3802,1891160.0
2016-08-04 10:00:00,38.61,38.62,38.44,38.55,1616220.0,38.3802,38.3901,38.2112,38.3206,1616220.0
2016-08-04 10:30:00,38.55,38.7,38.52,38.69,1456980.0,38.3206,38.4697,38.2907,38.4597,1456980.0
2016-08-04 11:00:00,38.68,38.68,38.55,38.56,1330520.0,38.4498,38.4498,38.3206,38.3305,1330520.0
2016-08-04 11:30:00,38.58,38.66,38.58,38.66,1003820.0,38.3504,38.4299,38.3504,38.4299,1003820.0
2016-08-04 12:00:00,38.65,38.7,38.63,38.66,649540.0,38.42,38.4697,38.4001,38.4299,649540.0
2016-08-04 12:30:00,38.66,38.66,38.59,38.59,561440.0,38.4299,38.4299,38.3603,38.3603,561440.0
2016-08-04 13:00:00,38.59,38.6,38.54,38.58,629300.0,38.3603,38.3703,38.3106,38.3504,629300.0
2016-08-04 13:30:00,38.59,38.6,38.56,38.58,439540.0,38.3603,38.3703,38.3305,38.3504,439540.0
2016-08-04 14:00:00,38.6,38.63,38.52,38.57,464560.0,38.3703,38.4001,38.2907,38.3404,464560.0
2016-08-04 14:30:00,38.57,38.64,38.56,38.62,455620.0,38.3404,38.41,38.3305,38.3901,455620.0
2016-08-04 15:00:00,38.62,38.66,38.57,38.62,1393720.0,38.3901,38.4299,38.3404,38.3901,1393720.0
2016-08-04 15:30:00,38.62,38.65,38.56,38.58,1663480.0,38.3901,38.42,38.3305,38.3504,1663480.0
2016-08-05 09:30:00,38.75,38.85,38.62,38.85,3417760.0,38.5194,38.6188,38.3901,38.6188,3417760.0
2016-08-05 10:00:00,38.85,38.93,38.82,38.92,2345720.0,38.6188,38.6983,38.589,38.6884,2345720.0
2016-08-05 10:30:00,38.92,39.08,38.92,39.08,2495800.0,38.6884,38.8474,38.6884,38.8474,2495800.0
2016-08-05 11:00:00,39.08,39.11,39.02,39.09,1326400.0,38.8474,38.8772,38.7878,38.8573,1326400.0
2016-08-05 11:30:00,39.08,39.14,39.06,39.06,1428600.0,38.8474,38.907,38.8275,38.8275,1428600.0
2016-08-05 12:00:00,39.06,39.1,39.06,39.1,715140.0,38.8275,38.8673,38.8275,38.8673,715140.0
2016-08-05 12:30:00,39.09,39.11,39.07,39.07,556680.0,38.8573,38.8772,38.8375,38.8375,556680.0
2016-08-05 13:00:00,39.07,39.11,39.06,39.09,638420.0,38.8375,38.8772,38.8275,38.8573,638420.0
2016-08-05 13:30:00,39.09,39.15,39.09,39.14,1220340.0,38.8573,38.917,38.8573,38.907,1220340.0
2016-08-05 14:00:00,39.15,39.15,39.11,39.11,699100.0,38.917,38.917,38.8772,38.8772,699100.0
2016-08-05 14:30:00,39.12,39.13,39.08,39.11,778680.0,38.8872,38.8971,38.8474,38.8772,778680.0
2016-08-05 15:00:00,39.11,39.15,39.1,39.11,1208040.0,38.8772,38.917,38.8673,38.8772,1208040.0
2016-08-05 15:30:00,39.11,39.13,39.04,39.1,3363180.0,38.8772,38.8971,38.8076,38.8673,3363180.0
2016-08-08 09:30:00,39.1,39.13,38.97,38.97,2660500.0,38.8673,38.8971,38.7381,38.7381,2660500.0
2016-08-08 10:00:00,38.97,39.04,38.92,38.96,1695100.0,38.7381,38.8076,38.6884,38.7281,1695100.0
2016-08-08 10:30:00,38.96,38.98,38.9,38.98,1425260.0,38.7281,38.748,38.6685,38.748,1425260.0
2016-08-08 11:00:00,38.98,39.02,38.91,38.95,1006840.0,38.748,38.7878,38.6784,38.7182,1006840.0
2016-08-08 11:30:00,38.96,39.0,38.95,38.95,484880.0,38.7281,38.7679,38.7182,38.7182,484880.0
2016-08-08 12:00:00,38.95,39.01,38.95,38.98,389780.0,38.7182,38.7778,38.7182,38.748,389780.0
2016-08-08 12:30:00,38.99,39.0,38.91,38.95,495520.0,38.7579,38.7679,38.6784,38.7182,495520.0
2016-08-08 13:00:00,38.95,38.98,38.94,38.98,406680.0,38.7182,38.748,38.7082,38.748,406680.0
2016-08-08 13:30:00,38.99,39.01,38.95,39.0,547660.0,38.7579,38.7778,38.7182,38.7679,547660.0
2016-08-08 14:00:00,39.0,39.03,38.96,39.0,507400.0,38.7679,38.7977,38.7281,38.7679,507400.0
2016-08-08 14:30:00,39.0,39.02,38.98,39.0,595740.0,38.7679,38.7878,38.748,38.7679,595740.0
2016-08-08 15:00:00,39.0,39.04,38.98,39.04,588620.0,38.7679,38.8076,38.748,38.8076,588620.0
2016-08-08 15:30:00,39.03,39.09,39.0,39.08,1353040.0,38.7977,38.8573,38.7679,38.8474,1353040.0
2016-08-09 09:30:00,39.06,39.28,39.03,39.27,2030520.0,38.8275,39.0462,38.7977,39.0363,2030520.0
2016-08-09 10:00:00,39.27,39.36,39.22,39.36,1532060.0,39.0363,39.1257,38.9866,39.1257,1532060.0
2016-08-09 10:30:00,39.36,39.36,39.32,39.34,768940.0,39.1257,39.1257,39.086,39.1059,768940.0
2016-08-09 11:00:00,39.34,39.43,39.33,39.39,1675720.0,39.1059,39.1953,39.0959,39.1556,1675720.0
2016-08-09 11:30:00,39.4,39.42,39.37,39.41,858380.0,39.1655,39.1854,39.1357,39.1754,858380.0
2016-08-09 12:00:00,39.41,39.45,39.34,39.37,459640.0,39.1754,39.2152,39.1059,39.1357,459640.0
2016-08-09 12:30:00,39.37,39.38,39.33,39.34,1077680.0,39.1357,39.1456,39.0959,39.1059,1077680.0
2016-08-09 13:00:00,39.35,39.39,39.3,39.37,691620.0,39.1158,39.1556,39.0661,39.1357,691620.0
2016-08-09 13:30:00,39.36,39.36,39.27,39.29,1053480.0,39.1257,39.1257,39.0363,39.0562,1053480.0
2016-08-09 14:00:00,39.3,39.39,39.26,39.29,1066360.0,39.0661,39.1556,39.0263,39.0562,1066360.0
2016-08-09 14:30:00,39.29,39.29,39.16,39.24,1765860.0,39.0562,39.0562,38.9269,39.0065,1765860.0
2016-08-09 15:00:00,39.23,39.26,39.2,39.23,929660.0,38.9965,39.0263,38.9667,38.9965,929660.0
2016-08-09 15:30:00,39.22,39.26,39.19,39.21,1638460.0,38.9866,39.0263,38.9568,38.9766,1638460.0
2016-08-10 09:30:00,39.2,39.3,39.16,39.23,1403980.0,38.9667,39.0661,38.9269,38.9965,1403980.0
2016-08-10 10:00:00,39.23,39.34,39.21,39.25,730820.0,38.9965,39.1059,38.9766,39.0164,730820.0
2016-08-10 10:30:00,39.26,39.27,39.21,39.26,630980.0,39.0263,39.0363,38.9766,39.0263,630980.0
2016-08-10 11:00:00,39.27,39.3,39.17,39.19,1330700.0,39.0363,39.0661,38.9369,38.9568,1330700.0
2016-08-10 11:30:00,39.18,39.22,39.14,39.2,584160.0,38.9468,38.9866,38.907,38.9667,584160.0
2016-08-10 12:00:00,39.2,39.27,39.19,39.26,439400.0,38.9667,39.0363,38.9568,39.0263,439400.0
2016-08-10 12:30:00,39.25,39.31,39.24,39.3,532420.0,39.0164,39.076,39.0065,39.0661,532420.0
2016-08-10 13:00:00,39.31,39.32,39.29,39.31,576760.0,39.076,39.086,39.0562,39.076,576760.0
2016-08-10 13:30:00,39.3,39.32,39.27,39.27,380360.0,39.0661,39.086,39.0363,39.0363,380360.0
2016-08-10 14:00:00,39.28,39.3,39.21,39.22,489820.0,39.0462,39.0661,38.9766,38.9866,489820.0
2016-08-10 14:30:00,39.22,39.23,39.16,39.17,486900.0,38.9866,38.9965,38.9269,38.9369,486900.0
2016-08-10 15:00:00,39.17,39.26,39.15,39.25,1161060.0,38.9369,39.0263,38.917,39.0164,1161060.0
2016-08-10 15:30:00,39.26,39.27,39.17,39.23,1820640.0,39.0263,39.0363,38.9369,38.9965,1820640.0
2016-08-11 09:30:00,39.22,39.49,39.2,39.21,3321640.0,38.9866,39.255,38.9667,38.9766,3321640.0
2016-08-11 10:00:00,39.21,39.3,39.15,39.18,1238960.0,38.9766,39.0661,38.917,38.9468,1238960.0
2016-08-11 10:30:00,39.18,39.27,39.17,39.19,1202160.0,38.9468,39.0363,38.9369,38.9568,1202160.0
2016-08-11 11:00:00,39.19,39.23,39.15,39.15,464360.0,38.9568,38.9965,38.917,38.917,464360.0
2016-08-11 11:30:00,39.16,39.32,39.15,39.3,915360.0,38.9269,39.086,38.917,39.0661,915360.0
2016-08-11 12:00:00,39.3,39.3,39.25,39.28,386680.0,39.0661,39.0661,39.0164,39.0462,386680.0
2016-08-11 12:30:00,39.29,39.3,39.27,39.28,321460.0,39.0562,39.0661,39.0363,39.0462,321460.0
2016-08-11 13:00:00,39.29,39.29,39.25,39.25,483440.0,39.0562,39.0562,39.0164,39.0164,483440.0
2016-08-11 13:30:00,39.26,39.32,39.25,39.28,512320.0,39.0263,39.086,39.0164,39.0462,512320.0
2016-08-11 14:00:00,39.28,39.33,39.27,39.28,495120.0,39.0462,39.0959,39.0363,39.0462,495120.0
2016-08-11 14:30:00,39.27,39.3,39.25,39.28,455080.0,39.0363,39.0661,39.0164,39.0462,455080.0
2016-08-11 15:00:00,39.27,39.31,39.27,39.28,514540.0,39.0363,39.076,39.0363,39.0462,514540.0
2016-08-11 15:30:00,39.29,39.32,39.24,39.24,1461660.0,39.0562,39.086,39.0065,39.0065,1461660.0
2016-08-12 09:30:00,39.11,39.16,39.05,39.06,2328240.0,38.8772,38.9269,38.8176,38.8275,2328240.0
2016-08-12 10:00:00,39.07,39.08,39.02,39.04,940680.0,38.8375,38.8474,38.7878,38.8076,940680.0
2016-08-12 10:30:00,39.05,39.08,39.04,39.05,564360.0,38.8176,38.8474,38.8076,38.8176,564360.0
2016-08-12 11:00:00,39.06,39.12,39.05,39.12,610840.0,38.8275,38.8872,38.8176,38.8872,610840.0
2016-08-12 11:30:00,39.12,39.13,39.08,39.12,387560.0,38.8872,38.8971,38.8474,38.8872,387560.0
2016-08-12 12:00:00,39.12,39.13,39.08,39.11,322280.0,38.8872,38.8971,38.8474,38.8772,322280.0
2016-08-12 12:30:00,39.1,39.14,39.09,39.11,295600.0,38.8673,38.907,38.8573,38.8772,295600.0
2016-08-12 13:00:00,39.1,39.12,39.08,39.11,267660.0,38.8673,38.8872,38.8474,38.8772,267660.0
2016-08-12 13:30:00,39.1,39.12,39.08,39.08,412340.0,38.8673,38.8872,38.8474,38.8474,412340.0
2016-08-12 14:00:00,39.08,39.13,39.07,39.12,312080.0,38.8474,38.8971,38.8375,38.8872,312080.0
2016-08-12 14:30:00,39.1,39.12,39.09,39.11,271840.0,38.8673,38.8872,38.8573,38.8772,271840.0
2016-08-12 15:00:00,39.11,39.11,39.08,39.1,352060.0,38.8772,38.8772,38.8474,38.8673,352060.0
2016-08-12 15:30:00,39.1,39.17,39.1,39.16,1312020.0,38.8673,38.9369,38.8673,38.9269,1312020.0
2016-08-15 09:30:00,39.19,39.37,39.06,39.07,2741980.0,38.9568,39.1357,38.8275,38.8375,2741980.0
2016-08-15 10:00:00,39.07,39.09,39.01,39.04,2048000.0,38.8375,38.8573,38.7778,38.8076,2048000.0
2016-08-15 10:30:00,39.05,39.13,39.05,39.1,821220.0,38.8176,38.8971,38.8176,38.8673,821220.0
2016-08-15 11:00:00,39.1,39.15,39.1,39.13,498500.0,38.8673,38.917,38.8673,38.8971,498500.0
2016-08-15 11:30:00,39.13,39.15,39.08,39.1,523400.0,38.8971,38.917,38.8474,38.8673,523400.0
2016-08-15 12:00:00,39.1,39.15,39.08,39.12,431140.0,38.8673,38.917,38.8474,38.8872,431140.0
2016-08-15 12:30:00,39.12,39.16,39.11,39.15,333600.0,38.8872,38.9269,38.8772,38.917,333600.0
2016-08-15 13:00:00,39.16,39.21,39.15,39.2,434660.0,38.9269,38.9766,38.917,38.9667,434660.0
2016-08-15 13:30:00,39.21,39.24,39.17,39.17,368800.0,38.9766,39.0065,38.9369,38.9369,368800.0
2016-08-15 14:00:00,39.18,39.21,39.16,39.17,320880.0,38.9468,38.9766,38.9269,38.9369,320880.0
2016-08-15 14:30:00,39.16,39.21,39.15,39.16,345540.0,38.9269,38.9766,38.917,38.9269,345540.0
2016-08-15 15:00:00,39.16,39.18,39.13,39.15,521480.0,38.9269,38.9468,38.8971,38.917,521480.0
2016-08-15 15:30:00,39.15,39.17,39.1,39.12,1350000.0,38.917,38.9369,38.8673,38.8872,1350000.0
2016-08-16 09:30:00,39.02,39.05,38.67,38.88,3085100.0,38.7878,38.8176,38.4398,38.6486,3085100.0
2016-08-16 10:00:00,38.87,38.91,38.82,38.87,1098160.0,38.6387,38.6784,38.589,38.6387,1098160.0
2016-08-16 10:30:00,38.87,38.92,38.8,38.85,738400.0,38.6387,38.6884,38.5691,38.6188,738400.0
2016-08-16 11:00:00,38.83,38.94,38.83,38.93,968880.0,38.5989,38.7082,38.5989,38.6983,968880.0
2016-08-16 11:30:00,38.93,39.0,38.9,38.98,618080.0,38.6983,38.7679,38.6685,38.748,618080.0
2016-08-16 12:00:00,38.98,38.99,38.96,38.98,372480.0,38.748,38.7579,38.7281,38.748,372480.0
2016-08-16 12:30:00,38.97,39.04,38.96,39.04,472960.0,38.7381,38.8076,38.7281,38.8076,472960.0
2016-08-16 13:00:00,39.03,39.05,38.91,38.96,460300.0,38.7977,38.8176,38.6784,38.7281,460300.0
2016-08-16 13:30:00,38.96,39.0,38.92,38.99,273920.0,38.7281,38.7679,38.6884,38.7579,273920.0
2016-08-16 14:00:00,38.99,39.04,38.92,38.97,387420.0,38.7579,38.8076,38.6884,38.7381,387420.0
2016-08-16 14:30:00,38.98,39.02,38.94,38.97,530120.0,38.748,38.7878,38.7082,38.7381,530120.0
2016-08-16 15:00:00,38.97,39.0,38.93,38.96,825860.0,38.7381,38.7679,38.6983,38.7281,825860.0
2016-08-16 15:30:00,38.98,38.98,38.85,38.86,2624320.0,38.748,38.748,38.6188,38.6287,2624320.0
2016-08-17 09:30:00,38.83,38.91,38.74,38.76,1520880.0,38.5989,38.6784,38.5094,38.5293,1520880.0
2016-08-17 10:00:00,38.77,38.78,38.68,38.72,961780.0,38.5393,38.5492,38.4498,38.4895,961780.0
2016-08-17 10:30:00,38.72,38.77,38.71,38.73,902780.0,38.4895,38.5393,38.4796,38.4995,902780.0
2016-08-17 11:00:00,38.72,38.79,38.71,38.71,655880.0,38.4895,38.5591,38.4796,38.4796,655880.0
2016-08-17 11:30:00,38.72,38.75,38.7,38.72,615960.0,38.4895,38.5194,38.4697,38.4895,615960.0
2016-08-17 12:00:00,38.72,38.77,38.72,38.77,569360.0,38.4895,38.5393,38.4895,38.5393,569360.0
2016-08-17 12:30:00,38.76,38.91,38.76,38.86,618680.0,38.5293,38.6784,38.5293,38.6287,618680.0
2016-08-17 13:00:00,38.86,38.88,38.84,38.86,451380.0,38.6287,38.6486,38.6088,38.6287,451380.0
2016-08-17 13:30:00,38.85,38.95,38.84,38.88,644920.0,38.6188,38.7182,38.6088,38.6486,644920.0
2016-08-17 14:00:00,38.89,39.04,38.82,38.96,1495580.0,38.6585,38.8076,38.589,38.7281,1495580.0
2016-08-17 14:30:00,38.96,38.96,38.9,38.96,577560.0,38.7281,38.7281,38.6685,38.7281,577560.0
2016-08-17 15:00:00,38.95,38.97,38.87,38.95,552140.0,38.7182,38.7381,38.6387,38.7182,552140.0
2016-08-17 15:30:00,38.96,39.0,38.93,39.0,1935580.0,38.7281,38.7679,38.6983,38.7679,1935580.0
2016-08-18 09:30:00,39.01,39.14,38.91,39.08,1907600.0,38.7778,38.907,38.6784,38.8474,1907600.0
2016-08-18 10:00:00,39.08,39.12,38.96,39.05,743940.0,38.8474,38.8872,38.7281,38.8176,743940.0
2016-08-18 10:30:00,39.07,39.08,39.0,39.03,386260.0,38.8375,38.8474,38.7679,38.7977,386260.0
2016-08-18 11:00:00,39.03,39.04,38.96,39.01,472520.0,38.7977,38.8076,38.7281,38.7778,472520.0
2016-08-18 11:30:00,39.0,39.03,38.96,38.98,422180.0,38.7679,38.7977,38.7281,38.748,422180.0
2016-08-18 12:00:00,38.97,38.98,38.92,38.93,535220.0,38.7381,38.748,38.6884,38.6983,535220.0
2016-08-18 12:30:00,38.92,38.95,38.88,38.9,406020.0,38.6884,38.7182,38.6486,38.6685,406020.0
2016-08-18 13:00:00,38.9,38.96,38.9,38.94,266560.0,38.6685,38.7281,38.6685,38.7082,266560.0
2016-08-18 13:30:00,38.94,38.98,38.92,38.93,252460.0,38.7082,38.748,38.6884,38.6983,252460.0
2016-08-18 14:00:00,38.93,38.95,38.92,38.93,219500.0,38.6983,38.7182,38.6884,38.6983,219500.0
2016-08-18 14:30:00,38.93,38.95,38.9,38.93,251060.0,38.6983,38.7182,38.6685,38.6983,251060.0
2016-08-18 15:00:00,38.93,38.95,38.9,38.91,453220.0,38.6983,38.7182,38.6685,38.6784,453220.0
2016-08-18 15:30:00,38.91,38.93,38.85,38.88,1739200.0,38.6784,38.6983,38.6188,38.6486,1739200.0
2016-08-19 09:30:00,38.77,38.83,38.69,38.72,3798280.0,38.5393,38.5989,38.4597,38.4895,3798280.0
2016-08-19 10:00:00,38.72,38.85,38.66,38.85,847900.0,38.4895,38.6188,38.4299,38.6188,847900.0
2016-08-19 10:30:00,38.83,38.86,38.77,38.8,642520.0,38.5989,38.6287,38.5393,38.5691,642520.0
2016-08-19 11:00:00,38.8,38.82,38.78,38.81,451500.0,38.5691,38.589,38.5492,38.579,451500.0
2016-08-19 11:30:00,38.81,38.81,38.72,38.77,371140.0,38.579,38.579,38.4895,38.5393,371140.0
2016-08-19 12:00:00,38.79,38.81,38.72,38.74,382720.0,38.5591,38.579,38.4895,38.5094,382720.0
2016-08-19 12:30:00,38.74,38.76,38.68,38.7,501300.0,38.5094,38.5293,38.4498,38.4697,501300.0
2016-08-19 13:00:00,38.68,38.7,38.66,38.7,310320.0,38.4498,38.4697,38.4299,38.4697,310320.0
2016-08-19 13:30:00,38.7,38.74,38.67,38.67,161600.0,38.4697,38.5094,38.4398,38.4398,161600.0
2016-08-19 14:00:00,38.69,38.77,38.67,38.76,610520.0,38.4597,38.5393,38.4398,38.5293,610520.0
2016-08-19 14:30:00,38.76,38.79,38.73,38.77,369540.0,38.5293,38.5591,38.4995,38.5393,369540.0
2016-08-19 15:00:00,38.77,38.78,38.73,38.77,593920.0,38.5393,38.5492,38.4995,38.5393,593920.0
2016-08-19 15:30:00,38.78,38.79,38.73,38.77,1625460.0,38.5492,38.5591,38.4995,38.5393,1625460.0
2016-08-22 09:30:00,38.66,38.68,38.51,38.64,2238020.0,38.4299,38.4498,38.2808,38.41,2238020.0
2016-08-22 10:00:00,38.64,38.73,38.6,38.69,1524720.0,38.41,38.4995,38.3703,38.4597,1524720.0
2016-08-22 10:30:00,38.69,38.71,38.6,38.61,780820.0,38.4597,38.4796,38.3703,38.3802,780820.0
2016-08-22 11:00:00,38.61,38.65,38.51,38.52,1310040.0,38.3802,38.42,38.2808,38.2907,1310040.0
2016-08-22 11:30:00,38.52,38.58,38.5,38.55,736940.0,38.2907,38.3504,38.2709,38.3206,736940.0
2016-08-22 12:00:00,38.55,38.64,38.52,38.62,528740.0,38.3206,38.41,38.2907,38.3901,528740.0
2016-08-22 12:30:00,38.61,38.63,38.59,38.6,564380.0,38.3802,38.4001,38.3603,38.3703,564380.0
2016-08-22 13:00:00,38.6,38.65,38.51,38.57,379760.0,38.3703,38.42,38.2808,38.3404,379760.0
2016-08-22 13:30:00,38.56,38.62,38.52,38.61,548600.0,38.3305,38.3901,38.2907,38.3802,548600.0
2016-08-22 14:00:00,38.6,38.63,38.55,38.55,573520.0,38.3703,38.4001,38.3206,38.3206,573520.0
2016-08-22 14:30:00,38.55,38.61,38.54,38.58,420600.0,38.3206,38.3802,38.3106,38.3504,420600.0
2016-08-22 15:00:00,38.58,38.62,38.58,38.62,658920.0,38.3504,38.3901,38.3504,38.3901,658920.0
2016-08-22 15:30:00,38.61,38.62,38.54,38.61,1917400.0,38.3802,38.3901,38.3106,38.3802,1917400.0
2016-08-23 09:30:00,38.77,38.82,38.68,38.75,1796020.0,38.5393,38.589,38.4498,38.5194,1796020.0
2016-08-23 10:00:00,38.74,38.78,38.69,38.73,992560.0,38.5094,38.5492,38.4597,38.4995,992560.0
2016-08-23 10:30:00,38.73,38.75,38.68,38.71,865260.0,38.4995,38.5194,38.4498,38.4796,865260.0
2016-08-23 11:00:00,38.7,38.71,38.64,38.66,809260.0,38.4697,38.4796,38.41,38.4299,809260.0
2016-08-23 11:30:00,38.66,38.68,38.64,38.66,323640.0,38.4299,38.4498,38.41,38.4299,323640.0
2016-08-23 12:00:00,38.66,38.66,38.63,38.63,540300.0,38.4299,38.4299,38.4001,38.4001,540300.0
2016-08-23 12:30:00,38.63,38.67,38.61,38.62,436500.0,38.4001,38.4398,38.3802,38.3901,436500.0
2016-08-23 13:00:00,38.62,38.67,38.62,38.66,302200.0,38.3901,38.4398,38.3901,38.4299,302200.0
2016-08-23 13:30:00,38.65,38.66,38.63,38.64,282140.0,38.42,38.4299,38.4001,38.41,282140.0
2016-08-23 14:00:00,38.63,38.68,38.62,38.66,364920.0,38.4001,38.4498,38.3901,38.4299,364920.0
2016-08-23 14:30:00,38.65,38.66,38.62,38.65,315340.0,38.42,38.4299,38.3901,38.42,315340.0
2016-08-23 15:00:00,38.64,38.66,38.59,38.62,474040.0,38.41,38.4299,38.3603,38.3901,474040.0
2016-08-23 15:30:00,38.62,38.63,38.59,38.6,1456060.0,38.3901,38.4001,38.3603,38.3703,1456060.0
2016-08-24 09:30:00,38.53,38.7,38.5,38.69,1499800.0,38.3007,38.4697,38.2709,38.4597,1499800.0
2016-08-24 10:00:00,38.69,38.73,38.61,38.62,894360.0,38.4597,38.4995,38.3802,38.3901,894360.0
2016-08-24 10:30:00,38.61,38.64,38.54,38.56,801020.0,38.3802,38.41,38.3106,38.3305,801020.0
2016-08-24 11:00:00,38.55,38.56,38.46,38.48,1216140.0,38.3206,38.3305,38.2311,38.251,1216140.0
2016-08-24 11:30:00,38.49,38.52,38.47,38.51,971300.0,38.2609,38.2907,38.241,38.2808,971300.0
2016-08-24 12:00:00,38.51,38.54,38.48,38.48,657220.0,38.2808,38.3106,38.251,38.251,657220.0
2016-08-24 12:30:00,38.48,38.56,38.48,38.53,418660.0,38.251,38.3305,38.251,38.3007,418660.0
2016-08-24 13:00:00,38.52,38.57,38.5,38.5,497560.0,38.2907,38.3404,38.2709,38.2709,497560.0
2016-08-24 13:30:00,38.5,38.53,38.48,38.5,285200.0,38.2709,38.3007,38.251,38.2709,285200.0
2016-08-24 14:00:00,38.5,38.52,38.41,38.45,810500.0,38.2709,38.2907,38.1814,38.2212,810500.0
2016-08-24 14:30:00,38.45,38.49,38.43,38.48,1063260.0,38.2212,38.2609,38.2013,38.251,1063260.0
2016-08-24 15:00:00,38.49,38.49,38.39,38.45,1178600.0,38.2609,38.2609,38.1615,38.2212,1178600.0
2016-08-24 15:30:00,38.45,38.5,38.35,38.49,2735560.0,38.2212,38.2709,38.1218,38.2609,2735560.0
2016-08-25 09:30:00,38.35,38.46,38.16,38.35,2026880.0,38.1218,38.2311,37.9329,38.1218,2026880.0
2016-08-25 10:00:00,38.34,38.43,38.3,38.36,1056360.0,38.1118,38.2013,38.072,38.1317,1056360.0
2016-08-25 10:30:00,38.39,38.41,38.32,38.38,834260.0,38.1615,38.1814,38.0919,38.1516,834260.0
2016-08-25 11:00:00,38.39,38.49,38.38,38.46,1188140.0,38.1615,38.2609,38.1516,38.2311,1188140.0
2016-08-25 11:30:00,38.46,38.5,38.44,38.45,470480.0,38.2311,38.2709,38.2112,38.2212,470480.0
2016-08-25 12:00:00,38.44,38.55,38.43,38.55,757600.0,38.2112,38.3206,38.2013,38.3206,757600.0
2016-08-25 12:30:00,38.55,38.59,38.54,38.55,571900.0,38.3206,38.3603,38.3106,38.3206,571900.0
2016-08-25 13:00:00,38.55,38.57,38.52,38.56,332120.0,38.3206,38.3404,38.2907,38.3305,332120.0
2016-08-25 13:30:00,38.56,38.58,38.44,38.46,742480.0,38.3305,38.3504,38.2112,38.2311,742480.0
2016-08-25 14:00:00,38.46,38.54,38.43,38.5,407200.0,38.2311,38.3106,38.2013,38.2709,407200.0
2016-08-25 14:30:00,38.5,38.52,38.41,38.44,645600.0,38.2709,38.2907,38.1814,38.2112,645600.0
2016-08-25 15:00:00,38.45,38.5,38.39,38.49,715560.0,38.2212,38.2709,38.1615,38.2609,715560.0
2016-08-25 15:30:00,38.48,38.5,38.41,38.47,2046260.0,38.251,38.2709,38.1814,38.241,2046260.0
2016-08-26 09:30:00,38.45,38.72,38.45,38.62,2964060.0,38.2212,38.4895,38.2212,38.3901,2964060.0
2016-08-26 10:00:00,38.6,38.8,38.45,38.72,2230560.0,38.3703,38.5691,38.2212,38.4895,2230560.0
2016-08-26 10:30:00,38.73,38.74,38.65,38.71,588100.0,38.4995,38.5094,38.42,38.4796,588100.0
2016-08-26 11:00:00,38.71,38.75,38.66,38.75,502880.0,38.4796,38.5194,38.4299,38.5194,502880.0
2016-08-26 11:30:00,38.75,38.76,38.5,38.55,875200.0,38.5194,38.5293,38.2709,38.3206,875200.0
2016-08-26 12:00:00,38.54,38.54,38.34,38.39,1527820.0,38.3106,38.3106,38.1118,38.1615,1527820.0
2016-08-26 12:30:00,38.38,38.49,38.36,38.46,1060500.0,38.1516,38.2609,38.1317,38.2311,1060500.0
2016-08-26 13:00:00,38.47,38.51,38.41,38.44,628500.0,38.241,38.2808,38.1814,38.2112,628500.0
2016-08-26 13:30:00,38.44,38.44,38.33,38.36,508000.0,38.2112,38.2112,38.1019,38.1317,508000.0
2016-08-26 14:00:00,38.35,38.39,38.29,38.31,713620.0,38.1218,38.1615,38.0621,38.082,713620.0
2016-08-26 14:30:00,38.32,38.4,38.3,38.39,584900.0,38.0919,38.1715,38.072,38.1615,584900.0
2016-08-26 15:00:00,38.39,38.49,38.36,38.48,848460.0,38.1615,38.2609,38.1317,38.251,848460.0
2016-08-26 15:30:00,38.48,38.56,38.44,38.48,1938700.0,38.251,38.3305,38.2112,38.251,1938700.0
2016-08-29 09:30:00,38.45,38.57,38.33,38.46,2431440.0,38.2212,38.3404,38.1019,38.2311,2431440.0
2016-08-29 10:00:00,38.46,38.6,38.46,38.6,1121940.0,38.2311,38.3703,38.2311,38.3703,1121940.0
2016-08-29 10:30:00,38.59,38.62,38.56,38.59,847940.0,38.3603,38.3901,38.3305,38.3603,847940.0
2016-08-29 11:00:00,38.59,38.62,38.58,38.62,683400.0,38.3603,38.3901,38.3504,38.3901,683400.0
2016-08-29 11:30:00,38.62,38.7,38.59,38.68,732480.0,38.3901,38.4697,38.3603,38.4498,732480.0
2016-08-29 12:00:00,38.68,38.75,38.67,38.74,553000.0,38.4498,38.5194,38.4398,38.5094,553000.0
2016-08-29 12:30:00,38.74,38.75,38.72,38.74,399200.0,38.5094,38.5194,38.4895,38.5094,399200.0
2016-08-29 13:00:00,38.74,38.75,38.68,38.7,287140.0,38.5094,38.5194,38.4498,38.4697,287140.0
2016-08-29 13:30:00,38.7,38.74,38.69,38.71,450320.0,38.4697,38.5094,38.4597,38.4796,450320.0
2016-08-29 14:00:00,38.71,38.73,38.64,38.65,401800.0,38.4796,38.4995,38.41,38.42,401800.0
2016-08-29 14:30:00,38.66,38.7,38.65,38.68,352720.0,38.4299,38.4697,38.42,38.4498,352720.0
2016-08-29 15:00:00,38.67,38.67,38.61,38.64,501240.0,38.4398,38.4398,38.3802,38.41,501240.0
2016-08-29 15:30:00,38.63,38.64,38.59,38.6,1137260.0,38.4001,38.41,38.3603,38.3703,1137260.0
2016-08-30 09:30:00,38.46,38.72,38.45,38.59,3289680.0,38.2311,38.4895,38.2212,38.3603,3289680.0
2016-08-30 10:00:00,38.61,38.61,38.41,38.48,1660620.0,38.3802,38.3802,38.1814,38.251,1660620.0
2016-08-30 10:30:00,38.49,38.49,38.35,38.4,918780.0,38.2609,38.2609,38.1218,38.1715,918780.0
2016-08-30 11:00:00,38.4,38.44,38.39,38.41,798020.0,38.1715,38.2112,38.1615,38.1814,798020.0
2016-08-30 11:30:00,38.42,38.42,38.38,38.39,466340.0,38.1913,38.1913,38.1516,38.1615,466340.0
2016-08-30 12:00:00,38.39,38.42,38.37,38.39,485280.0,38.1615,38.1913,38.1416,38.1615,485280.0
2016-08-30 12:30:00,38.39,38.44,38.39,38.4,531560.0,38.1615,38.2112,38.1615,38.1715,531560.0
2016-08-30 13:00:00,38.39,38.42,38.37,38.4,623040.0,38.1615,38.1913,38.1416,38.1715,623040.0
2016-08-30 13:30:00,38.4,38.43,38.36,38.39,483060.0,38.1715,38.2013,38.1317,38.1615,483060.0
2016-08-30 14:00:00,38.4,38.41,38.35,38.38,1199980.0,38.1715,38.1814,38.1218,38.1516,1199980.0
2016-08-30 14:30:00,38.39,38.4,38.34,38.39,972560.0,38.1615,38.1715,38.1118,38.1615,972560.0
2016-08-30 15:00:00,38.39,38.42,38.36,38.4,726820.0,38.1615,38.1913,38.1317,38.1715,726820.0
2016-08-30 15:30:00,38.41,38.47,38.39,38.45,2368920.0,38.1814,38.241,38.1615,38.2212,2368920.0
2016-08-31 09:30:00,38.36,38.4,38.28,38.34,1207460.0,38.1317,38.1715,38.0522,38.1118,1207460.0
2016-08-31 10:00:00,38.34,38.45,38.33,38.43,867680.0,38.1118,38.2212,38.1019,38.2013,867680.0
2016-08-31 10:30:00,38.43,38.43,38.37,38.42,641800.0,38.2013,38.2013,38.1416,38.1913,641800.0
2016-08-31 11:00:00,38.42,38.44,38.4,38.43,523480.0,38.1913,38.2112,38.1715,38.2013,523480.0
2016-08-31 11:30:00,38.43,38.45,38.41,38.41,412700.0,38.2013,38.2212,38.1814,38.1814,412700.0
2016-08-31 12:00:00,38.42,38.42,38.27,38.29,808660.0,38.1913,38.1913,38.0422,38.0621,808660.0
2016-08-31 12:30:00,38.29,38.32,38.27,38.3,464580.0,38.0621,38.0919,38.0422,38.072,464580.0
2016-08-31 13:00:00,38.29,38.35,38.28,38.34,581300.0,38.0621,38.1218,38.0522,38.1118,581300.0
2016-08-31 13:30:00,38.33,38.34,38.3,38.31,283740.0,38.1019,38.1118,38.072,38.082,283740.0
2016-08-31 14:00:00,38.31,38.34,38.28,38.32,672800.0,38.082,38.1118,38.0522,38.0919,672800.0
2016-08-31 14:30:00,38.32,38.34,38.27,38.31,1026940.0,38.0919,38.1118,38.0422,38.082,1026940.0
2016-08-31 15:00:00,38.31,38.41,38.3,38.39,1472720.0,38.082,38.1814,38.072,38.1615,1472720.0
2016-08-31 15:30:00,38.4,38.45,38.35,38.36,2900740.0,38.1715,38.2212,38.1218,38.1317,2900740.0
2016-09-01 09:30:00,38.46,38.52,38.36,38.42,1912540.0,38.2311,38.2907,38.1317,38.1913,1912540.0
2016-09-01 10:00:00,38.42,38.49,38.28,38.28,879600.0,38.1913,38.2609,38.0522,38.0522,879600.0
2016-09-01 10:30:00,38.29,38.35,38.21,38.31,898240.0,38.0621,38.1218,37.9826,38.082,898240.0
2016-09-01 11:00:00,38.29,38.3,38.23,38.29,711460.0,38.0621,38.072,38.0025,38.0621,711460.0
2016-09-01 11:30:00,38.3,38.33,38.26,38.3,367280.0,38.072,38.1019,38.0323,38.072,367280.0
2016-09-01 12:00:00,38.3,38.47,38.29,38.44,774460.0,38.072,38.241,38.0621,38.2112,774460.0
2016-09-01 12:30:00,38.45,38.51,38.43,38.46,837620.0,38.2212,38.2808,38.2013,38.2311,837620.0
2016-09-01 13:00:00,38.46,38.53,38.46,38.5,631560.0,38.2311,38.3007,38.2311,38.2709,631560.0
2016-09-01 13:30:00,38.5,38.55,38.49,38.49,657220.0,38.2709,38.3206,38.2609,38.2609,657220.0
2016-09-01 14:00:00,38.49,38.5,38.42,38.44,752760.0,38.2609,38.2709,38.1913,38.2112,752760.0
2016-09-01 14:30:00,38.45,38.49,38.43,38.46,367600.0,38.2212,38.2609,38.2013,38.2311,367600.0
2016-09-01 15:00:00,38.46,38.47,38.36,38.42,562480.0,38.2311,38.241,38.1317,38.1913,562480.0
2016-09-01 15:30:00,38.42,38.48,38.41,38.44,1807340.0,38.1913,38.251,38.1814,38.2112,1807340.0
2016-09-02 09:30:00,38.65,38.7,38.58,38.65,2049180.0,38.42,38.4697,38.3504,38.42,2049180.0
2016-09-02 10:00:00,38.66,38.69,38.58,38.6,1118540.0,38.4299,38.4597,38.3504,38.3703,1118540.0
2016-09-02 10:30:00,38.61,38.62,38.56,38.59,1514720.0,38.3802,38.3901,38.3305,38.3603,1514720.0
2016-09-02 11:00:00,38.6,38.65,38.54,38.54,635000.0,38.3703,38.42,38.3106,38.3106,635000.0
2016-09-02 11:30:00,38.53,38.59,38.52,38.53,409980.0,38.3007,38.3603,38.2907,38.3007,409980.0
2016-09-02 12:00:00,38.54,38.55,38.47,38.48,528700.0,38.3106,38.3206,38.241,38.251,528700.0
2016-09-02 12:30:00,38.49,38.57,38.48,38.48,493220.0,38.2609,38.3404,38.251,38.251,493220.0
2016-09-02 13:00:00,38.49,38.5,38.43,38.49,474560.0,38.2609,38.2709,38.2013,38.2609,474560.0
2016-09-02 13:30:00,38.48,38.49,38.42,38.46,750900.0,38.251,38.2609,38.1913,38.2311,750900.0
2016-09-02 14:00:00,38.45,38.55,38.44,38.53,410300.0,38.2212,38.3206,38.2112,38.3007,410300.0
2016-09-02 14:30:00,38.54,38.55,38.52,38.54,496520.0,38.3106,38.3206,38.2907,38.3106,496520.0
2016-09-02 15:00:00,38.54,38.58,38.52,38.57,1017360.0,38.3106,38.3504,38.2907,38.3404,1017360.0
2016-09-02 15:30:00,38.56,38.59,38.53,38.57,2616820.0,38.3305,38.3603,38.3007,38.3404,2616820.0
2016-09-06 09:30:00,38.67,38.89,38.55,38.8,2257020.0,38.4398,38.6585,38.3206,38.5691,2257020.0
2016-09-06 10:00:00,38.78,38.9,38.76,38.84,1520640.0,38.5492,38.6685,38.5293,38.6088,1520640.0
2016-09-06 10:30:00,38.84,38.9,38.82,38.87,1202920.0,38.6088,38.6685,38.589,38.6387,1202920.0
2016-09-06 11:00:00,38.88,38.9,38.85,38.88,1466500.0,38.6486,38.6685,38.6188,38.6486,1466500.0
2016-09-06 11:30:00,38.89,38.99,38.87,38.98,1069140.0,38.6585,38.7579,38.6387,38.748,1069140.0
2016-09-06 12:00:00,38.98,38.99,38.94,38.97,697260.0,38.748,38.7579,38.7082,38.7381,697260.0
2016-09-06 12:30:00,38.97,39.1,38.96,39.01,943620.0,38.7381,38.8673,38.7281,38.7778,943620.0
2016-09-06 13:00:00,39.01,39.04,38.99,39.0,539560.0,38.7778,38.8076,38.7579,38.7679,539560.0
2016-09-06 13:30:00,39.01,39.03,38.94,38.98,893700.0,38.7778,38.7977,38.7082,38.748,893700.0
2016-09-06 14:00:00,38.97,39.01,38.92,38.99,572880.0,38.7381,38.7778,38.6884,38.7579,572880.0
2016-09-06 14:30:00,38.99,39.01,38.93,38.98,590580.0,38.7579,38.7778,38.6983,38.748,590580.0
2016-09-06 15:00:00,38.98,39.01,38.93,38.98,948680.0,38.748,38.7778,38.6983,38.748,948680.0
2016-09-06 15:30:00,38.98,39.01,38.94,39.0,2758080.0,38.748,38.7778,38.7082,38.7679,2758080.0
2016-09-07 09:30:00,39.01,39.14,38.86,38.95,2045960.0,38.7778,38.907,38.6287,38.7182,2045960.0
2016-09-07 10:00:00,38.96,39.04,38.92,39.04,967460.0,38.7281,38.8076,38.6884,38.8076,967460.0
2016-09-07 10:30:00,39.05,39.05,38.88,38.92,885360.0,38.8176,38.8176,38.6486,38.6884,885360.0
2016-09-07 11:00:00,38.92,38.94,38.86,38.92,623060.0,38.6884,38.7082,38.6287,38.6884,623060.0
2016-09-07 11:30:00,38.91,38.94,38.88,38.91,431940.0,38.6784,38.7082,38.6486,38.6784,431940.0
2016-09-07 12:00:00,38.91,38.92,38.81,38.85,349040.0,38.6784,38.6884,38.579,38.6188,349040.0
2016-09-07 12:30:00,38.85,38.87,38.83,38.84,558460.0,38.6188,38.6387,38.5989,38.6088,558460.0
2016-09-07 13:00:00,38.84,38.9,38.84,38.9,300560.0,38.6088,38.6685,38.6088,38.6685,300560.0
2016-09-07 13:30:00,38.91,38.94,38.9,38.92,460120.0,38.6784,38.7082,38.6685,38.6884,460120.0
2016-09-07 14:00:00,38.91,38.98,38.9,38.96,620520.0,38.6784,38.748,38.6685,38.7281,620520.0
2016-09-07 14:30:00,38.97,38.97,38.92,38.97,460360.0,38.7381,38.7381,38.6884,38.7381,460360.0
2016-09-07 15:00:00,38.97,38.99,38.95,38.98,669320.0,38.7381,38.7579,38.7182,38.748,669320.0
2016-09-07 15:30:00,38.97,39.02,38.93,39.02,2179480.0,38.7381,38.7878,38.6983,38.7878,2179480.0
2016-09-08 09:30:00,38.95,39.02,38.75,38.83,2135100.0,38.7182,38.7878,38.5194,38.5989,2135100.0
2016-09-08 10:00:00,38.83,38.92,38.74,38.9,1245560.0,38.5989,38.6884,38.5094,38.6685,1245560.0
2016-09-08 10:30:00,38.9,38.96,38.84,38.89,925480.0,38.6685,38.7281,38.6088,38.6585,925480.0
2016-09-08 11:00:00,38.89,38.93,38.8,38.82,767740.0,38.6585,38.6983,38.5691,38.589,767740.0
2016-09-08 11:30:00,38.81,38.82,38.76,38.8,699900.0,38.579,38.589,38.5293,38.5691,699900.0
2016-09-08 12:00:00,38.81,38.81,38.75,38.78,664320.0,38.579,38.579,38.5194,38.5492,664320.0
2016-09-08 12:30:00,38.78,38.82,38.74,38.79,665320.0,38.5492,38.589,38.5094,38.5591,665320.0
2016-09-08 13:00:00,38.78,38.79,38.73,38.74,649920.0,38.5492,38.5591,38.4995,38.5094,649920.0
2016-09-08 13:30:00,38.73,38.75,38.68,38.74,717180.0,38.4995,38.5194,38.4498,38.5094,717180.0
2016-09-08 14:00:00,38.72,38.77,38.68,38.74,801760.0,38.4895,38.5393,38.4498,38.5094,801760.0
2016-09-08 14:30:00,38.74,38.79,38.73,38.78,831660.0,38.5094,38.5591,38.4995,38.5492,831660.0
2016-09-08 15:00:00,38.78,38.82,38.76,38.81,910060.0,38.5492,38.589,38.5293,38.579,910060.0
2016-09-08 15:30:00,38.81,38.85,38.76,38.77,2010780.0,38.579,38.6188,38.5293,38.5393,2010780.0
2016-09-09 09:30:00,38.51,38.66,38.47,38.57,2743700.0,38.2808,38.4299,38.241,38.3404,2743700.0
2016-09-09 10:00:00,38.56,38.62,38.49,38.56,995780.0,38.3305,38.3901,38.2609,38.3305,995780.0
2016-09-09 10:30:00,38.56,38.59,38.42,38.44,911720.0,38.3305,38.3603,38.1913,38.2112,911720.0
2016-09-09 11:00:00,38.45,38.47,38.36,38.45,1782660.0,38.2212,38.241,38.1317,38.2212,1782660.0
2016-09-09 11:30:00,38.46,38.5,38.39,38.42,973960.0,38.2311,38.2709,38.1615,38.1913,973960.0
2016-09-09 12:00:00,38.42,38.44,38.33,38.38,869200.0,38.1913,38.2112,38.1019,38.1516,869200.0
2016-09-09 12:30:00,38.38,38.38,38.25,38.31,926240.0,38.1516,38.1516,38.0223,38.082,926240.0
2016-09-09 13:00:00,38.31,38.31,38.15,38.24,1032940.0,38.082,38.082,37.9229,38.0124,1032940.0
2016-09-09 13:30:00,38.24,38.25,38.15,38.15,975820.0,38.0124,38.0223,37.9229,37.9229,975820.0
2016-09-09 14:00:00,38.15,38.19,38.04,38.18,1280120.0,37.9229,37.9627,37.8136,37.9528,1280120.0
2016-09-09 14:30:00,38.19,38.25,38.11,38.15,1612760.0,37.9627,38.0223,37.8832,37.9229,1612760.0
2016-09-09 15:00:00,38.15,38.15,38.06,38.11,1312420.0,37.9229,37.9229,37.8335,37.8832,1312420.0
2016-09-09 15:30:00,38.11,38.12,37.98,37.99,6386140.0,37.8832,37.8931,37.754,37.7639,6386140.0
2016-09-12 09:30:00,37.76,38.11,37.7,38.0,2802060.0,37.5353,37.8832,37.4756,37.7738,2802060.0
2016-09-12 10:00:00,38.0,38.14,37.96,38.13,1001660.0,37.7738,37.913,37.7341,37.9031,1001660.0
2016-09-12 10:30:00,38.13,38.25,38.11,38.24,1061820.0,37.9031,38.0223,37.8832,38.0124,1061820.0
2016-09-12 11:00:00,38.25,38.36,38.25,38.35,1082700.0,38.0223,38.1317,38.0223,38.1218,1082700.0
2016-09-12 11:30:00,38.35,38.35,38.26,38.3,745640.0,38.1218,38.1218,38.0323,38.072,745640.0
2016-09-12 12:00:00,38.31,38.31,38.21,38.25,612000.0,38.082,38.082,37.9826,38.0223,612000.0
2016-09-12 12:30:00,38.27,38.37,38.21,38.33,592060.0,38.0422,38.1416,37.9826,38.1019,592060.0
2016-09-12 13:00:00,38.34,38.43,38.27,38.27,1336520.0,38.1118,38.2013,38.0422,38.0422,1336520.0
2016-09-12 13:30:00,38.3,38.46,38.24,38.44,917080.0,38.072,38.2311,38.0124,38.2112,917080.0
2016-09-12 14:00:00,38.44,38.49,38.42,38.44,634280.0,38.2112,38.2609,38.1913,38.2112,634280.0
2016-09-12 14:30:00,38.44,38.51,38.43,38.45,625000.0,38.2112,38.2808,38.2013,38.2212,625000.0
2016-09-12 15:00:00,38.46,38.48,38.41,38.43,923160.0,38.2311,38.251,38.1814,38.2013,923160.0
2016-09-12 15:30:00,38.43,38.5,38.37,38.45,2819520.0,38.2013,38.2709,38.1416,38.2212,2819520.0
2016-09-13 09:30:00,38.21,38.31,38.04,38.08,2835700.0,37.9826,38.082,37.8136,37.8534,2835700.0
2016-09-13 10:00:00,38.08,38.17,38.03,38.03,1226200.0,37.8534,37.9428,37.8037,37.8037,1226200.0
2016-09-13 10:30:00,38.06,38.06,37.93,37.95,989680.0,37.8335,37.8335,37.7043,37.7241,989680.0
2016-09-13 11:00:00,37.96,37.99,37.89,37.89,1066560.0,37.7341,37.7639,37.6645,37.6645,1066560.0
2016-09-13 11:30:00,37.9,37.95,37.88,37.94,1071040.0,37.6744,37.7241,37.6545,37.7142,1071040.0
2016-09-13 12:00:00,37.94,37.99,37.89,37.94,750200.0,37.7142,37.7639,37.6645,37.7142,750200.0
2016-09-13 12:30:00,37.92,37.94,37.86,37.9,1068440.0,37.6943,37.7142,37.6347,37.6744,1068440.0
2016-09-13 13:00:00,37.9,38.0,37.84,37.97,1081020.0,37.6744,37.7738,37.6148,37.744,1081020.0
2016-09-13 13:30:00,37.98,38.01,37.88,37.93,828840.0,37.754,37.7838,37.6545,37.7043,828840.0
2016-09-13 14:00:00,37.91,37.95,37.87,37.87,719600.0,37.6844,37.7241,37.6446,37.6446,719600.0
2016-09-13 14:30:00,37.87,37.99,37.84,37.89,873400.0,37.6446,37.7639,37.6148,37.6645,873400.0
2016-09-13 15:00:00,37.89,38.01,37.79,37.98,1297160.0,37.6645,37.7838,37.5651,37.754,1297160.0
2016-09-13 15:30:00,37.97,38.07,37.88,37.99,2341380.0,37.744,37.8434,37.6545,37.7639,2341380.0
2016-09-14 09:30:00,37.99,38.23,37.96,38.2,2118440.0,37.7639,38.0025,37.7341,37.9726,2118440.0
2016-09-14 10:00:00,38.19,38.35,38.15,38.29,1160400.0,37.9627,38.1218,37.9229,38.0621,1160400.0
2016-09-14 10:30:00,38.31,38.38,38.23,38.25,1591100.0,38.082,38.1516,38.0025,38.0223,1591100.0
2016-09-14 11:00:00,38.25,38.29,38.12,38.24,1104620.0,38.0223,38.0621,37.8931,38.0124,1104620.0
2016-09-14 11:30:00,38.23,38.27,38.16,38.25,1028600.0,38.0025,38.0422,37.9329,38.0223,1028600.0
2016-09-14 12:00:00,38.25,38.28,38.21,38.25,456120.0,38.0223,38.0522,37.9826,38.0223,456120.0
2016-09-14 12:30:00,38.24,38.26,38.17,38.18,422200.0,38.0124,38.0323,37.9428,37.9528,422200.0
2016-09-14 13:00:00,38.17,38.21,38.16,38.2,380220.0,37.9428,37.9826,37.9329,37.9726,380220.0
2016-09-14 13:30:00,38.2,38.24,38.17,38.2,564900.0,37.9726,38.0124,37.9428,37.9726,564900.0
2016-09-14 14:00:00,38.2,38.22,38.08,38.2,1163840.0,37.9726,37.9925,37.8534,37.9726,1163840.0
2016-09-14 14:30:00,38.18,38.21,38.13,38.19,658820.0,37.9528,37.9826,37.9031,37.9627,658820.0
2016-09-14 15:00:00,38.17,38.18,38.02,38.03,1097840.0,37.9428,37.9528,37.7937,37.8037,1097840.0
2016-09-14 15:30:00,38.05,38.2,38.04,38.12,2027700.0,37.8235,37.9726,37.8136,37.8931,2027700.0
2016-09-15 09:30:00,38.14,38.26,38.0,38.17,2913800.0,37.913,38.0323,37.7738,37.9428,2913800.0
2016-09-15 10:00:00,38.17,38.32,38.11,38.3,1247400.0,37.9428,38.0919,37.8832,38.072,1247400.0
2016-09-15 10:30:00,38.31,38.41,38.27,38.41,851040.0,38.082,38.1814,38.0422,38.1814,851040.0
2016-09-15 11:00:00,38.4,38.46,38.39,38.43,1012300.0,38.1715,38.2311,38.1615,38.2013,1012300.0
2016-09-15 11:30:00,38.44,38.48,38.38,38.42,721000.0,38.2112,38.251,38.1516,38.1913,721000.0
2016-09-15 12:00:00,38.42,38.5,38.41,38.47,937200.0,38.1913,38.2709,38.1814,38.241,937200.0
2016-09-15 12:30:00,38.47,38.51,38.41,38.43,1031780.0,38.241,38.2808,38.1814,38.2013,1031780.0
2016-09-15 13:00:00,38.44,38.52,38.43,38.5,839140.0,38.2112,38.2907,38.2013,38.2709,839140.0
2016-09-15 13:30:00,38.49,38.61,38.49,38.59,1039920.0,38.2609,38.3802,38.2609,38.3603,1039920.0
2016-09-15 14:00:00,38.58,38.62,38.54,38.58,905900.0,38.3504,38.3901,38.3106,38.3504,905900.0
2016-09-15 14:30:00,38.6,38.67,38.57,38.65,670740.0,38.3703,38.4398,38.3404,38.42,670740.0
2016-09-15 15:00:00,38.65,38.69,38.62,38.66,1057300.0,38.42,38.4597,38.3901,38.4299,1057300.0
2016-09-15 15:30:00,38.66,38.66,38.58,38.59,2528760.0,38.4299,38.4299,38.3504,38.3603,2528760.0
2016-09-16 09:30:00,38.48,38.49,38.26,38.33,10673880.0,38.251,38.2609,38.0323,38.1019,10673880.0
2016-09-16 10:00:00,38.31,38.41,38.23,38.31,1169900.0,38.082,38.1814,38.0025,38.082,1169900.0
2016-09-16 10:30:00,38.32,38.42,38.3,38.31,1760460.0,38.0919,38.1913,38.072,38.082,1760460.0
2016-09-16 11:00:00,38.31,38.34,38.27,38.27,732400.0,38.082,38.1118,38.0422,38.0422,732400.0
2016-09-16 11:30:00,38.27,38.34,38.26,38.28,416740.0,38.0422,38.1118,38.0323,38.0522,416740.0
2016-09-16 12:00:00,38.28,38.4,38.27,38.4,607360.0,38.0522,38.1715,38.0422,38.1715,607360.0
2016-09-16 12:30:00,38.4,38.41,38.37,38.37,407960.0,38.1715,38.1814,38.1416,38.1416,407960.0
2016-09-16 13:00:00,38.37,38.41,38.34,38.36,480220.0,38.1416,38.1814,38.1118,38.1317,480220.0
2016-09-16 13:30:00,38.36,38.37,38.29,38.31,504360.0,38.1317,38.1416,38.0621,38.082,504360.0
2016-09-16 14:00:00,38.31,38.4,38.3,38.37,690620.0,38.082,38.1715,38.072,38.1416,690620.0
2016-09-16 14:30:00,38.38,38.43,38.35,38.36,835800.0,38.1516,38.2013,38.1218,38.1317,835800.0
2016-09-16 15:00:00,38.37,38.42,38.33,38.34,1263240.0,38.1416,38.1913,38.1019,38.1118,1263240.0
2016-09-16 15:30:00,38.34,38.44,38.34,38.44,4472540.0,38.1118,38.2112,38.1118,38.2112,4472540.0
2016-09-19 09:30:00,38.6,38.7,38.56,38.69,2885460.0,38.3703,38.4697,38.3305,38.4597,2885460.0
2016-09-19 10:00:00,38.7,38.7,38.48,38.49,1124580.0,38.4697,38.4697,38.251,38.2609,1124580.0
2016-09-19 10:30:00,38.5,38.53,38.37,38.4,997200.0,38.2709,38.3007,38.1416,38.1715,997200.0
2016-09-19 11:00:00,38.39,38.5,38.38,38.49,889020.0,38.1615,38.2709,38.1516,38.2609,889020.0
2016-09-19 11:30:00,38.48,38.53,38.46,38.49,1012900.0,38.251,38.3007,38.2311,38.2609,1012900.0
2016-09-19 12:00:00,38.49,38.52,38.32,38.36,611120.0,38.2609,38.2907,38.0919,38.1317,611120.0
2016-09-19 12:30:00,38.36,38.42,38.35,38.38,324260.0,38.1317,38.1913,38.1218,38.1516,324260.0
2016-09-19 13:00:00,38.37,38.41,38.34,38.34,344000.0,38.1416,38.1814,38.1118,38.1118,344000.0
2016-09-19 13:30:00,38.34,38.35,38.22,38.3,826960.0,38.1118,38.1218,37.9925,38.072,826960.0
2016-09-19 14:00:00,38.31,38.37,38.3,38.37,541940.0,38.082,38.1416,38.072,38.1416,541940.0
2016-09-19 14:30:00,38.36,38.51,38.36,38.51,860640.0,38.1317,38.2808,38.1317,38.2808,860640.0
2016-09-19 15:00:00,38.49,38.53,38.39,38.39,798300.0,38.2609,38.3007,38.1615,38.1615,798300.0
2016-09-19 15:30:00,38.38,38.41,38.26,38.29,2346000.0,38.1516,38.1814,38.0323,38.0621,2346000.0
2016-09-20 09:30:00,38.48,38.61,38.45,38.56,2425940.0,38.251,38.3802,38.2212,38.3305,2425940.0
2016-09-20 10:00:00,38.56,38.62,38.48,38.54,765820.0,38.3305,38.3901,38.251,38.3106,765820.0
2016-09-20 10:30:00,38.55,38.57,38.43,38.46,593620.0,38.3206,38.3404,38.2013,38.2311,593620.0
2016-09-20 11:00:00,38.46,38.55,38.45,38.48,522400.0,38.2311,38.3206,38.2212,38.251,522400.0
2016-09-20 11:30:00,38.48,38.53,38.48,38.49,340100.0,38.251,38.3007,38.251,38.2609,340100.0
2016-09-20 12:00:00,38.49,38.57,38.48,38.57,312920.0,38.2609,38.3404,38.251,38.3404,312920.0
2016-09-20 12:30:00,38.57,38.57,38.51,38.51,756520.0,38.3404,38.3404,38.2808,38.2808,756520.0
2016-09-20 13:00:00,38.51,38.57,38.5,38.56,1156600.0,38.2808,38.3404,38.2709,38.3305,1156600.0
2016-09-20 13:30:00,38.56,38.64,38.55,38.62,515800.0,38.3305,38.41,38.3206,38.3901,515800.0
2016-09-20 14:00:00,38.62,38.64,38.61,38.61,614620.0,38.3901,38.41,38.3802,38.3802,614620.0
2016-09-20 14:30:00,38.6,38.67,38.6,38.65,706220.0,38.3703,38.4398,38.3703,38.42,706220.0
2016-09-20 15:00:00,38.65,38.65,38.57,38.6,833820.0,38.42,38.42,38.3404,38.3703,833820.0
2016-09-20 15:30:00,38.61,38.63,38.55,38.56,1996220.0,38.3802,38.4001,38.3206,38.3305,1996220.0
2016-09-21 09:30:00,38.63,38.77,38.61,38.72,1636220.0,38.4001,38.5393,38.3802,38.4895,1636220.0
2016-09-21 10:00:00,38.73,38.74,38.67,38.7,899900.0,38.4995,38.5094,38.4398,38.4697,899900.0
2016-09-21 10:30:00,38.7,38.74,38.64,38.64,1058900.0,38.4697,38.5094,38.41,38.41,1058900.0
2016-09-21 11:00:00,38.65,38.66,38.57,38.59,1608020.0,38.42,38.4299,38.3404,38.3603,1608020.0
2016-09-21 11:30:00,38.59,38.59,38.5,38.51,809200.0,38.3603,38.3603,38.2709,38.2808,809200.0
2016-09-21 12:00:00,38.5,38.54,38.43,38.48,478700.0,38.2709,38.3106,38.2013,38.251,478700.0
2016-09-21 12:30:00,38.47,38.53,38.42,38.52,429200.0,38.241,38.3007,38.1913,38.2907,429200.0
2016-09-21 13:00:00,38.53,38.54,38.47,38.49,367280.0,38.3007,38.3106,38.241,38.2609,367280.0
2016-09-21 13:30:00,38.48,38.54,38.46,38.5,502620.0,38.251,38.3106,38.2311,38.2709,502620.0
2016-09-21 14:00:00,38.49,38.74,38.45,38.51,2129340.0,38.2609,38.5094,38.2212,38.2808,2129340.0
2016-09-21 14:30:00,38.52,38.75,38.52,38.75,1115100.0,38.2907,38.5194,38.2907,38.5194,1115100.0
2016-09-21 15:00:00,38.75,38.82,38.72,38.76,985020.0,38.5194,38.589,38.4895,38.5293,985020.0
2016-09-21 15:30:00,38.76,38.86,38.75,38.81,2001440.0,38.5293,38.6287,38.5194,38.579,2001440.0
2016-09-22 09:30:00,39.0,39.15,38.92,39.15,2927200.0,38.7679,38.917,38.6884,38.917,2927200.0
2016-09-22 10:00:00,39.15,39.26,39.13,39.25,1816060.0,38.917,39.0263,38.8971,39.0164,1816060.0
2016-09-22 10:30:00,39.24,39.29,39.21,39.24,1190180.0,39.0065,39.0562,38.9766,39.0065,1190180.0
2016-09-22 11:00:00,39.24,39.39,39.22,39.38,2573180.0,39.0065,39.1556,38.9866,39.1456,2573180.0
2016-09-22 11:30:00,39.38,39.43,39.32,39.38,948060.0,39.1456,39.1953,39.086,39.1456,948060.0
2016-09-22 12:00:00,39.39,39.44,39.39,39.42,813720.0,39.1556,39.2053,39.1556,39.1854,813720.0
2016-09-22 12:30:00,39.42,39.44,39.39,39.43,603940.0,39.1854,39.2053,39.1556,39.1953,603940.0
2016-09-22 13:00:00,39.43,39.49,39.43,39.43,1153420.0,39.1953,39.255,39.1953,39.1953,1153420.0
2016-09-22 13:30:00,39.43,39.48,39.39,39.39,1114980.0,39.1953,39.245,39.1556,39.1556,1114980.0
2016-09-22 14:00:00,39.39,39.44,39.31,39.31,1172820.0,39.1556,39.2053,39.076,39.076,1172820.0
2016-09-22 14:30:00,39.31,39.41,39.28,39.41,789040.0,39.076,39.1754,39.0462,39.1754,789040.0
2016-09-22 15:00:00,39.41,39.42,39.36,39.37,659900.0,39.1754,39.1854,39.1257,39.1357,659900.0
2016-09-22 15:30:00,39.37,39.39,39.33,39.36,2615420.0,39.1357,39.1556,39.0959,39.1257,2615420.0
2016-09-23 09:30:00,39.33,39.36,39.21,39.27,3019720.0,39.0959,39.1257,38.9766,39.0363,3019720.0
2016-09-23 10:00:00,39.26,39.32,39.23,39.25,1821640.0,39.0263,39.086,38.9965,39.0164,1821640.0
2016-09-23 10:30:00,39.25,39.3,39.23,39.25,984420.0,39.0164,39.0661,38.9965,39.0164,984420.0
2016-09-23 11:00:00,39.24,39.31,39.24,39.28,933840.0,39.0065,39.076,39.0065,39.0462,933840.0
2016-09-23 11:30:00,39.28,39.31,39.23,39.23,718940.0,39.0462,39.076,38.9965,38.9965,718940.0
2016-09-23 12:00:00,39.24,39.32,39.23,39.31,1146520.0,39.0065,39.086,38.9965,39.076,1146520.0
2016-09-23 12:30:00,39.32,39.33,39.28,39.3,675820.0,39.086,39.0959,39.0462,39.0661,675820.0
2016-09-23 13:00:00,39.28,39.29,39.23,39.25,582620.0,39.0462,39.0562,38.9965,39.0164,582620.0
2016-09-23 13:30:00,39.25,39.31,39.23,39.26,1063400.0,39.0164,39.076,38.9965,39.0263,1063400.0
2016-09-23 14:00:00,39.27,39.39,39.25,39.37,1288800.0,39.0363,39.1556,39.0164,39.1357,1288800.0
2016-09-23 14:30:00,39.36,39.4,39.34,39.38,1080240.0,39.1257,39.1655,39.1059,39.1456,1080240.0
2016-09-23 15:00:00,39.37,39.41,39.35,39.41,1438600.0,39.1357,39.1754,39.1158,39.1754,1438600.0
2016-09-23 15:30:00,39.41,39.45,39.33,39.34,3475960.0,39.1754,39.2152,39.0959,39.1059,3475960.0
2016-09-26 09:30:00,39.1,39.14,38.8,38.83,3093920.0,38.8673,38.907,38.5691,38.5989,3093920.0
2016-09-26 10:00:00,38.84,38.96,38.81,38.89,1852780.0,38.6088,38.7281,38.579,38.6585,1852780.0
2016-09-26 10:30:00,38.91,38.98,38.86,38.86,1333580.0,38.6784,38.748,38.6287,38.6287,1333580.0
2016-09-26 11:00:00,38.87,38.87,38.75,38.78,1643820.0,38.6387,38.6387,38.5194,38.5492,1643820.0
2016-09-26 11:30:00,38.79,38.8,38.71,38.73,774780.0,38.5591,38.5691,38.4796,38.4995,774780.0
2016-09-26 12:00:00,38.73,38.74,38.67,38.69,899260.0,38.4995,38.5094,38.4398,38.4597,899260.0
2016-09-26 12:30:00,38.69,38.78,38.69,38.77,609440.0,38.4597,38.5492,38.4597,38.5393,609440.0
2016-09-26 13:00:00,38.77,38.78,38.7,38.72,1105120.0,38.5393,38.5492,38.4697,38.4895,1105120.0
2016-09-26 13:30:00,38.72,38.72,38.67,38.67,1056720.0,38.4895,38.4895,38.4398,38.4398,1056720.0
2016-09-26 14:00:00,38.67,38.71,38.65,38.69,837000.0,38.4398,38.4796,38.42,38.4597,837000.0
2016-09-26 14:30:00,38.69,38.72,38.66,38.69,896120.0,38.4597,38.4895,38.4299,38.4597,896120.0
2016-09-26 15:00:00,38.69,38.75,38.67,38.71,1123740.0,38.4597,38.5194,38.4398,38.4796,1123740.0
2016-09-26 15:30:00,38.71,38.75,38.68,38.71,3190880.0,38.4796,38.5194,38.4498,38.4796,3190880.0
2016-09-27 09:30:00,38.78,39.1,38.71,39.09,2908020.0,38.5492,38.8673,38.4796,38.8573,2908020.0
2016-09-27 10:00:00,39.08,39.18,39.07,39.08,1501380.0,38.8474,38.9468,38.8375,38.8474,1501380.0
2016-09-27 10:30:00,39.08,39.14,39.06,39.06,1085740.0,38.8474,38.907,38.8275,38.8275,1085740.0
2016-09-27 11:00:00,39.07,39.2,39.02,39.2,997420.0,38.8375,38.9667,38.7878,38.9667,997420.0
2016-09-27 11:30:00,39.2,39.24,39.15,39.19,694960.0,38.9667,39.0065,38.917,38.9568,694960.0
2016-09-27 12:00:00,39.19,39.3,39.16,39.24,646760.0,38.9568,39.0661,38.9269,39.0065,646760.0
2016-09-27 12:30:00,39.24,39.29,39.22,39.24,458720.0,39.0065,39.0562,38.9866,39.0065,458720.0
2016-09-27 13:00:00,39.22,39.26,39.21,39.25,621240.0,38.9866,39.0263,38.9766,39.0164,621240.0
2016-09-27 13:30:00,39.25,39.27,39.21,39.21,465740.0,39.0164,39.0363,38.9766,38.9766,465740.0
2016-09-27 14:00:00,39.22,39.23,39.16,39.19,460800.0,38.9866,38.9965,38.9269,38.9568,460800.0
2016-09-27 14:30:00,39.2,39.22,39.16,39.17,530140.0,38.9667,38.9866,38.9269,38.9369,530140.0
2016-09-27 15:00:00,39.17,39.19,39.08,39.11,1230860.0,38.9369,38.9568,38.8474,38.8772,1230860.0
2016-09-27 15:30:00,39.12,39.19,39.07,39.16,1670860.0,38.8872,38.9568,38.8375,38.9269,1670860.0
2016-09-28 09:30:00,38.9,38.99,38.78,38.83,3753480.0,38.6685,38.7579,38.5492,38.5989,3753480.0
2016-09-28 10:00:00,38.84,38.91,38.75,38.9,2394060.0,38.6088,38.6784,38.5194,38.6685,2394060.0
2016-09-28 10:30:00,38.89,38.92,38.81,38.83,996460.0,38.6585,38.6884,38.579,38.5989,996460.0
2016-09-28 11:00:00,38.83,38.89,38.78,38.87,565780.0,38.5989,38.6585,38.5492,38.6387,565780.0
2016-09-28 11:30:00,38.86,38.95,38.83,38.94,689400.0,38.6287,38.7182,38.5989,38.7082,689400.0
2016-09-28 12:00:00,38.92,38.93,38.87,38.89,506520.0,38.6884,38.6983,38.6387,38.6585,506520.0
2016-09-28 12:30:00,38.88,38.97,38.86,38.94,352280.0,38.6486,38.7381,38.6287,38.7082,352280.0
2016-09-28 13:00:00,38.94,38.99,38.91,38.99,398180.0,38.7082,38.7579,38.6784,38.7579,398180.0
2016-09-28 13:30:00,38.99,39.09,38.99,39.05,785360.0,38.7579,38.8573,38.7579,38.8176,785360.0
2016-09-28 14:00:00,39.04,39.08,38.98,39.03,593960.0,38.8076,38.8474,38.748,38.7977,593960.0
2016-09-28 14:30:00,39.04,39.05,38.98,39.04,489840.0,38.8076,38.8176,38.748,38.8076,489840.0
2016-09-28 15:00:00,39.05,39.07,38.98,38.99,665400.0,38.8176,38.8375,38.748,38.7579,665400.0
2016-09-28 15:30:00,39.0,39.09,38.98,39.08,1792960.0,38.7679,38.8573,38.748,38.8474,1792960.0
2016-09-29 09:30:00,39.07,39.29,38.96,39.27,2679160.0,38.8375,39.0562,38.7281,39.0363,2679160.0
2016-09-29 10:00:00,39.26,39.28,39.08,39.09,2487900.0,39.0263,39.0462,38.8474,38.8573,2487900.0
2016-09-29 10:30:00,39.09,39.1,38.91,39.03,1357440.0,38.8573,38.8673,38.6784,38.7977,1357440.0
2016-09-29 11:00:00,39.02,39.03,38.93,38.99,748340.0,38.7878,38.7977,38.6983,38.7579,748340.0
2016-09-29 11:30:00,38.98,39.06,38.96,39.02,504680.0,38.748,38.8275,38.7281,38.7878,504680.0
2016-09-29 12:00:00,39.02,39.11,39.01,39.06,553320.0,38.7878,38.8772,38.7778,38.8275,553320.0
2016-09-29 12:30:00,39.06,39.08,38.82,38.83,1775980.0,38.8275,38.8474,38.589,38.5989,1775980.0
2016-09-29 13:00:00,38.84,38.89,38.77,38.86,1369480.0,38.6088,38.6585,38.5393,38.6287,1369480.0
2016-09-29 13:30:00,38.85,38.85,38.71,38.74,938120.0,38.6188,38.6188,38.4796,38.5094,938120.0
2016-09-29 14:00:00,38.74,38.93,38.74,38.93,799060.0,38.5094,38.6983,38.5094,38.6983,799060.0
2016-09-29 14:30:00,38.94,38.97,38.81,38.85,1076420.0,38.7082,38.7381,38.579,38.6188,1076420.0
2016-09-29 15:00:00,38.83,38.86,38.75,38.83,898300.0,38.5989,38.6287,38.5194,38.5989,898300.0
2016-09-29 15:30:00,38.83,38.9,38.75,38.75,2356360.0,38.5989,38.6685,38.5194,38.5194,2356360.0
2016-09-30 09:30:00,38.82,38.89,38.76,38.77,2269400.0,38.589,38.6585,38.5293,38.5393,2269400.0
2016-09-30 10:00:00,38.76,38.87,38.71,38.72,1482180.0,38.5293,38.6387,38.4796,38.4895,1482180.0
2016-09-30 10:30:00,38.7,38.84,38.7,38.84,863800.0,38.4697,38.6088,38.4697,38.6088,863800.0
2016-09-30 11:00:00,38.84,38.93,38.82,38.92,1406960.0,38.6088,38.6983,38.589,38.6884,1406960.0
2016-09-30 11:30:00,38.9,38.93,38.85,38.87,695040.0,38.6685,38.6983,38.6188,38.6387,695040.0
2016-09-30 12:00:00,38.87,38.96,38.86,38.94,991940.0,38.6387,38.7281,38.6287,38.7082,991940.0
2016-09-30 12:30:00,38.94,38.95,38.88,38.9,552940.0,38.7082,38.7182,38.6486,38.6685,552940.0
2016-09-30 13:00:00,38.91,38.95,38.87,38.88,499180.0,38.6784,38.7182,38.6387,38.6486,499180.0
2016-09-30 13:30:00,38.88,38.93,38.88,38.91,608960.0,38.6486,38.6983,38.6486,38.6784,608960.0
2016-09-30 14:00:00,38.91,39.04,38.91,39.01,1543920.0,38.6784,38.8076,38.6784,38.7778,1543920.0
2016-09-30 14:30:00,39.02,39.03,38.99,39.01,1464660.0,38.7878,38.7977,38.7579,38.7778,1464660.0
2016-09-30 15:00:00,39.02,39.05,39.0,39.01,1136800.0,38.7878,38.8176,38.7679,38.7778,1136800.0
2016-09-30 15:30:00,39.01,39.03,38.82,38.85,4125000.0,38.7778,38.7977,38.589,38.6188,4125000.0
2016-10-03 09:30:00,38.73,38.8,38.51,38.54,2564900.0,38.4995,38.5691,38.2808,38.3106,2564900.0
2016-10-03 10:00:00,38.54,38.59,38.51,38.51,1903140.0,38.3106,38.3603,38.2808,38.2808,1903140.0
2016-10-03 10:30:00,38.51,38.66,38.51,38.59,1438000.0,38.2808,38.4299,38.2808,38.3603,1438000.0
2016-10-03 11:00:00,38.58,38.64,38.57,38.61,343680.0,38.3504,38.41,38.3404,38.3802,343680.0
2016-10-03 11:30:00,38.61,38.62,38.51,38.53,730520.0,38.3802,38.3901,38.2808,38.3007,730520.0
2016-10-03 12:00:00,38.54,38.55,38.49,38.52,765420.0,38.3106,38.3206,38.2609,38.2907,765420.0
2016-10-03 12:30:00,38.52,38.59,38.49,38.58,557140.0,38.2907,38.3603,38.2609,38.3504,557140.0
2016-10-03 13:00:00,38.59,38.59,38.5,38.53,399120.0,38.3603,38.3603,38.2709,38.3007,399120.0
2016-10-03 13:30:00,38.53,38.57,38.48,38.55,649120.0,38.3007,38.3404,38.251,38.3206,649120.0
2016-10-03 14:00:00,38.56,38.6,38.54,38.54,554380.0,38.3305,38.3703,38.3106,38.3106,554380.0
2016-10-03 14:30:00,38.52,38.55,38.51,38.54,525800.0,38.2907,38.3206,38.2808,38.3106,525800.0
2016-10-03 15:00:00,38.53,38.57,38.52,38.56,484560.0,38.3007,38.3404,38.2907,38.3305,484560.0
2016-10-03 15:30:00,38.56,38.65,38.56,38.63,1920860.0,38.3305,38.42,38.3305,38.4001,1920860.0
2016-10-04 09:30:00,38.81,38.94,38.8,38.92,3400240.0,38.579,38.7082,38.5691,38.6884,3400240.0
2016-10-04 10:00:00,38.91,38.91,38.69,38.75,1893020.0,38.6784,38.6784,38.4597,38.5194,1893020.0
2016-10-04 10:30:00,38.74,38.79,38.7,38.72,933680.0,38.5094,38.5591,38.4697,38.4895,933680.0
2016-10-04 11:00:00,38.71,38.77,38.64,38.74,1092120.0,38.4796,38.5393,38.41,38.5094,1092120.0
2016-10-04 11:30:00,38.77,38.81,38.7,38.74,827960.0,38.5393,38.579,38.4697,38.5094,827960.0
2016-10-04 12:00:00,38.74,38.88,38.74,38.85,1000000.0,38.5094,38.6486,38.5094,38.6188,1000000.0
2016-10-04 12:30:00,38.85,38.89,38.79,38.82,703180.0,38.6188,38.6585,38.5591,38.589,703180.0
2016-10-04 13:00:00,38.8,38.82,38.68,38.7,789800.0,38.5691,38.589,38.4498,38.4697,789800.0
2016-10-04 13:30:00,38.7,38.77,38.68,38.75,595520.0,38.4697,38.5393,38.4498,38.5194,595520.0
2016-10-04 14:00:00,38.73,38.77,38.7,38.72,770200.0,38.4995,38.5393,38.4697,38.4895,770200.0
2016-10-04 14:30:00,38.74,38.76,38.7,38.71,583520.0,38.5094,38.5293,38.4697,38.4796,583520.0
2016-10-04 15:00:00,38.71,38.83,38.71,38.82,1116840.0,38.4796,38.5989,38.4796,38.589,1116840.0
2016-10-04 15:30:00,38.83,38.89,38.78,38.82,2114640.0,38.5989,38.6585,38.5492,38.589,2114640.0
2016-10-05 09:30:00,38.98,39.07,38.93,39.01,2710660.0,38.748,38.8375,38.6983,38.7778,2710660.0
2016-10-05 10:00:00,39.02,39.08,38.95,39.06,1233540.0,38.7878,38.8474,38.7182,38.8275,1233540.0
2016-10-05 10:30:00,39.06,39.1,38.95,38.98,1711420.0,38.8275,38.8673,38.7182,38.748,1711420.0
2016-10-05 11:00:00,38.97,39.05,38.96,38.99,501520.0,38.7381,38.8176,38.7281,38.7579,501520.0
2016-10-05 11:30:00,38.99,39.01,38.96,38.98,354820.0,38.7579,38.7778,38.7281,38.748,354820.0
2016-10-05 12:00:00,38.99,39.07,38.98,39.06,609840.0,38.7579,38.8375,38.748,38.8275,609840.0
2016-10-05 12:30:00,39.06,39.09,38.98,39.01,867980.0,38.8275,38.8573,38.748,38.7778,867980.0
2016-10-05 13:00:00,39.0,39.05,38.93,38.94,590960.0,38.7679,38.8176,38.6983,38.7082,590960.0
2016-10-05 13:30:00,38.94,38.99,38.94,38.99,682020.0,38.7082,38.7579,38.7082,38.7579,682020.0
2016-10-05 14:00:00,38.99,38.99,38.94,38.95,909180.0,38.7579,38.7579,38.7082,38.7182,909180.0
2016-10-05 14:30:00,38.95,38.97,38.82,38.87,1675900.0,38.7182,38.7381,38.589,38.6387,1675900.0
2016-10-05 15:00:00,38.86,38.9,38.81,38.81,1219680.0,38.6287,38.6685,38.579,38.579,1219680.0
2016-10-05 15:30:00,38.81,38.84,38.78,38.82,3314600.0,38.579,38.6088,38.5492,38.589,3314600.0
2016-10-06 09:30:00,38.95,39.0,38.78,38.87,2536600.0,38.7182,38.7679,38.5492,38.6387,2536600.0
2016-10-06 10:00:00,38.86,38.98,38.86,38.93,1142180.0,38.6287,38.748,38.6287,38.6983,1142180.0
2016-10-06 10:30:00,38.92,39.0,38.89,38.97,562200.0,38.6884,38.7679,38.6585,38.7381,562200.0
2016-10-06 11:00:00,38.98,38.98,38.81,38.91,634680.0,38.748,38.748,38.579,38.6784,634680.0
2016-10-06 11:30:00,38.91,39.02,38.9,38.98,774800.0,38.6784,38.7878,38.6685,38.748,774800.0
2016-10-06 12:00:00,38.98,39.02,38.94,38.98,484860.0,38.748,38.7878,38.7082,38.748,484860.0
2016-10-06 12:30:00,38.97,38.99,38.94,38.95,337600.0,38.7381,38.7579,38.7082,38.7182,337600.0
2016-10-06 13:00:00,38.94,39.0,38.93,39.0,484500.0,38.7082,38.7679,38.6983,38.7679,484500.0
2016-10-06 13:30:00,38.99,39.02,38.95,38.96,366740.0,38.7579,38.7878,38.7182,38.7281,366740.0
2016-10-06 14:00:00,38.96,38.99,38.95,38.96,717740.0,38.7281,38.7579,38.7182,38.7281,717740.0
2016-10-06 14:30:00,38.96,38.98,38.92,38.92,596480.0,38.7281,38.748,38.6884,38.6884,596480.0
2016-10-06 15:00:00,38.92,38.97,38.88,38.94,1263620.0,38.6884,38.7381,38.6486,38.7082,1263620.0
2016-10-06 15:30:00,38.93,38.94,38.83,38.84,2769440.0,38.6983,38.7082,38.5989,38.6088,2769440.0
2016-10-07 09:30:00,38.98,38.98,38.67,38.74,2227740.0,38.748,38.748,38.4398,38.5094,2227740.0
2016-10-07 10:00:00,38.74,38.82,38.71,38.74,718440.0,38.5094,38.589,38.4796,38.5094,718440.0
2016-10-07 10:30:00,38.74,38.77,38.69,38.71,761400.0,38.5094,38.5393,38.4597,38.4796,761400.0
2016-10-07 11:00:00,38.7,38.74,38.7,38.7,492800.0,38.4697,38.5094,38.4697,38.4697,492800.0
2016-10-07 11:30:00,38.71,38.71,38.54,38.58,893780.0,38.4796,38.4796,38.3106,38.3504,893780.0
2016-10-07 12:00:00,38.58,38.66,38.58,38.59,638260.0,38.3504,38.4299,38.3504,38.3603,638260.0
2016-10-07 12:30:00,38.58,38.62,38.54,38.61,646280.0,38.3504,38.3901,38.3106,38.3802,646280.0
2016-10-07 13:00:00,38.61,38.67,38.58,38.65,335180.0,38.3802,38.4398,38.3504,38.42,335180.0
2016-10-07 13:30:00,38.65,38.74,38.65,38.71,741500.0,38.42,38.5094,38.42,38.4796,741500.0
2016-10-07 14:00:00,38.71,38.76,38.7,38.75,468800.0,38.4796,38.5293,38.4697,38.5194,468800.0
2016-10-07 14:30:00,38.74,38.79,38.74,38.76,450440.0,38.5094,38.5591,38.5094,38.5293,450440.0
2016-10-07 15:00:00,38.77,38.78,38.7,38.73,551920.0,38.5393,38.5492,38.4697,38.4995,551920.0
2016-10-07 15:30:00,38.75,38.8,38.72,38.75,1741540.0,38.5194,38.5691,38.4895,38.5194,1741540.0
2016-10-10 09:30:00,38.89,39.04,38.79,39.03,2083700.0,38.6585,38.8076,38.5591,38.7977,2083700.0
2016-10-10 10:00:00,39.03,39.12,39.02,39.08,1225380.0,38.7977,38.8872,38.7878,38.8474,1225380.0
2016-10-10 10:30:00,39.08,39.17,39.07,39.17,640420.0,38.8474,38.9369,38.8375,38.9369,640420.0
2016-10-10 11:00:00,39.17,39.23,39.13,39.23,541260.0,38.9369,38.9965,38.8971,38.9965,541260.0
2016-10-10 11:30:00,39.22,39.34,39.21,39.33,893480.0,38.9866,39.1059,38.9766,39.0959,893480.0
2016-10-10 12:00:00,39.33,39.33,39.27,39.29,664100.0,39.0959,39.0959,39.0363,39.0562,664100.0
2016-10-10 12:30:00,39.29,39.38,39.29,39.38,606100.0,39.0562,39.1456,39.0562,39.1456,606100.0
2016-10-10 13:00:00,39.38,39.42,39.32,39.33,1278860.0,39.1456,39.1854,39.086,39.0959,1278860.0
2016-10-10 13:30:00,39.33,39.42,39.33,39.42,567900.0,39.0959,39.1854,39.0959,39.1854,567900.0
2016-10-10 14:00:00,39.42,39.45,39.4,39.45,781460.0,39.1854,39.2152,39.1655,39.2152,781460.0
2016-10-10 14:30:00,39.44,39.47,39.43,39.46,1102540.0,39.2053,39.2351,39.1953,39.2251,1102540.0
2016-10-10 15:00:00,39.46,39.47,39.41,39.42,1003260.0,39.2251,39.2351,39.1754,39.1854,1003260.0
2016-10-10 15:30:00,39.42,39.42,39.29,39.32,3127860.0,39.1854,39.1854,39.0562,39.086,3127860.0
2016-10-11 09:30:00,39.34,39.58,39.31,39.4,2951820.0,39.1059,39.3444,39.076,39.1655,2951820.0
2016-10-11 10:00:00,39.39,39.59,39.36,39.56,2063560.0,39.1556,39.3544,39.1257,39.3245,2063560.0
2016-10-11 10:30:00,39.56,39.61,39.32,39.33,1661600.0,39.3245,39.3743,39.086,39.0959,1661600.0
2016-10-11 11:00:00,39.31,39.35,39.18,39.24,1485560.0,39.076,39.1158,38.9468,39.0065,1485560.0
2016-10-11 11:30:00,39.24,39.29,39.22,39.24,811620.0,39.0065,39.0562,38.9866,39.0065,811620.0
2016-10-11 12:00:00,39.25,39.3,39.22,39.25,798180.0,39.0164,39.0661,38.9866,39.0164,798180.0
2016-10-11 12:30:00,39.25,39.29,39.19,39.26,546960.0,39.0164,39.0562,38.9568,39.0263,546960.0
2016-10-11 13:00:00,39.24,39.25,39.13,39.23,924400.0,39.0065,39.0164,38.8971,38.9965,924400.0
2016-10-11 13:30:00,39.22,39.22,39.11,39.11,712580.0,38.9866,38.9866,38.8772,38.8772,712580.0
2016-10-11 14:00:00,39.12,39.17,39.04,39.05,1169500.0,38.8872,38.9369,38.8076,38.8176,1169500.0
2016-10-11 14:30:00,39.05,39.15,39.03,39.1,783640.0,38.8176,38.917,38.7977,38.8673,783640.0
2016-10-11 15:00:00,39.1,39.19,39.06,39.15,954820.0,38.8673,38.9568,38.8275,38.917,954820.0
2016-10-11 15:30:00,39.15,39.2,39.08,39.14,2004740.0,38.917,38.9667,38.8474,38.907,2004740.0
2016-10-12 09:30:00,39.24,39.29,39.11,39.18,1644100.0,39.0065,39.0562,38.8772,38.9468,1644100.0
2016-10-12 10:00:00,39.17,39.24,39.14,39.15,939500.0,38.9369,39.0065,38.907,38.917,939500.0
2016-10-12 10:30:00,39.16,39.2,39.1,39.17,891780.0,38.9269,38.9667,38.8673,38.9369,891780.0
2016-10-12 11:00:00,39.17,39.23,39.16,39.22,841400.0,38.9369,38.9965,38.9269,38.9866,841400.0
2016-10-12 11:30:00,39.21,39.3,39.21,39.26,551960.0,38.9766,39.0661,38.9766,39.0263,551960.0
2016-10-12 12:00:00,39.25,39.29,39.24,39.28,374540.0,39.0164,39.0562,39.0065,39.0462,374540.0
2016-10-12 12:30:00,39.29,39.3,39.24,39.27,418320.0,39.0562,39.0661,39.0065,39.0363,418320.0
2016-10-12 13:00:00,39.26,39.32,39.26,39.31,419000.0,39.0263,39.086,39.0263,39.076,419000.0
2016-10-12 13:30:00,39.31,39.33,39.25,39.31,585320.0,39.076,39.0959,39.0164,39.076,585320.0
2016-10-12 14:00:00,39.31,39.39,39.26,39.35,711620.0,39.076,39.1556,39.0263,39.1158,711620.0
2016-10-12 14:30:00,39.35,39.41,39.32,39.35,794320.0,39.1158,39.1754,39.086,39.1158,794320.0
2016-10-12 15:00:00,39.35,39.37,39.31,39.32,1067520.0,39.1158,39.1357,39.076,39.086,1067520.0
2016-10-12 15:30:00,39.3,39.38,39.25,39.31,2194440.0,39.0661,39.1456,39.0164,39.076,2194440.0
2016-10-13 09:30:00,39.05,39.06,38.65,38.71,5166640.0,38.8176,38.8275,38.42,38.4796,5166640.0
2016-10-13 10:00:00,38.7,38.8,38.69,38.75,1485820.0,38.4697,38.5691,38.4597,38.5194,1485820.0
2016-10-13 10:30:00,38.74,38.85,38.71,38.77,1322040.0,38.5094,38.6188,38.4796,38.5393,1322040.0
2016-10-13 11:00:00,38.75,38.79,38.7,38.76,682920.0,38.5194,38.5591,38.4697,38.5293,682920.0
2016-10-13 11:30:00,38.79,38.84,38.77,38.83,845600.0,38.5591,38.6088,38.5393,38.5989,845600.0
2016-10-13 12:00:00,38.84,38.84,38.76,38.77,482780.0,38.6088,38.6088,38.5293,38.5393,482780.0
2016-10-13 12:30:00,38.77,38.9,38.76,38.88,580660.0,38.5393,38.6685,38.5293,38.6486,580660.0
2016-10-13 13:00:00,38.89,38.9,38.83,38.85,358800.0,38.6585,38.6685,38.5989,38.6188,358800.0
2016-10-13 13:30:00,38.85,38.9,38.81,38.89,645240.0,38.6188,38.6685,38.579,38.6585,645240.0
2016-10-13 14:00:00,38.89,38.93,38.87,38.92,890800.0,38.6585,38.6983,38.6387,38.6884,890800.0
2016-10-13 14:30:00,38.92,38.96,38.9,38.95,489140.0,38.6884,38.7281,38.6685,38.7182,489140.0
2016-10-13 15:00:00,38.94,38.99,38.88,38.89,719260.0,38.7082,38.7579,38.6486,38.6585,719260.0
2016-10-13 15:30:00,38.91,38.94,38.88,38.91,2639160.0,38.6784,38.7082,38.6486,38.6784,2639160.0
2016-10-14 09:30:00,39.08,39.2,39.05,39.11,2121080.0,38.8474,38.9667,38.8176,38.8772,2121080.0
2016-10-14 10:00:00,39.11,39.12,39.06,39.09,827580.0,38.8772,38.8872,38.8275,38.8573,827580.0
2016-10-14 10:30:00,39.09,39.13,39.08,39.12,624580.0,38.8573,38.8971,38.8474,38.8872,624580.0
2016-10-14 11:00:00,39.11,39.13,39.0,39.0,698760.0,38.8772,38.8971,38.7679,38.7679,698760.0
2016-10-14 11:30:00,38.99,38.99,38.89,38.91,801840.0,38.7579,38.7579,38.6585,38.6784,801840.0
2016-10-14 12:00:00,38.9,38.91,38.8,38.88,752480.0,38.6685,38.6784,38.5691,38.6486,752480.0
2016-10-14 12:30:00,38.88,38.96,38.88,38.93,340860.0,38.6486,38.7281,38.6486,38.6983,340860.0
2016-10-14 13:00:00,38.93,38.96,38.89,38.92,397040.0,38.6983,38.7281,38.6585,38.6884,397040.0
2016-10-14 13:30:00,38.93,39.01,38.91,38.93,374140.0,38.6983,38.7778,38.6784,38.6983,374140.0
2016-10-14 14:00:00,38.91,38.95,38.86,38.94,374800.0,38.6784,38.7182,38.6287,38.7082,374800.0
2016-10-14 14:30:00,38.96,38.96,38.89,38.89,249140.0,38.7281,38.7281,38.6585,38.6585,249140.0
2016-10-14 15:00:00,38.87,38.94,38.87,38.89,579880.0,38.6387,38.7082,38.6387,38.6585,579880.0
2016-10-14 15:30:00,38.89,38.97,38.89,38.93,1698340.0,38.6585,38.7381,38.6585,38.6983,1698340.0
2016-10-17 09:30:00,39.0,39.04,38.88,38.96,2801040.0,38.7679,38.8076,38.6486,38.7281,2801040.0
2016-10-17 10:00:00,38.96,39.25,38.96,39.24,2361580.0,38.7281,39.0164,38.7281,39.0065,2361580.0
2016-10-17 10:30:00,39.24,39.29,39.21,39.25,1300220.0,39.0065,39.0562,38.9766,39.0164,1300220.0
2016-10-17 11:00:00,39.25,39.28,39.2,39.22,723740.0,39.0164,39.0462,38.9667,38.9866,723740.0
2016-10-17 11:30:00,39.22,39.25,39.2,39.23,443520.0,38.9866,39.0164,38.9667,38.9965,443520.0
2016-10-17 12:00:00,39.23,39.27,39.2,39.21,564380.0,38.9965,39.0363,38.9667,38.9766,564380.0
2016-10-17 12:30:00,39.2,39.23,39.16,39.19,633520.0,38.9667,38.9965,38.9269,38.9568,633520.0
2016-10-17 13:00:00,39.18,39.2,39.13,39.14,542720.0,38.9468,38.9667,38.8971,38.907,542720.0
2016-10-17 13:30:00,39.13,39.14,39.06,39.06,540600.0,38.8971,38.907,38.8275,38.8275,540600.0
2016-10-17 14:00:00,39.07,39.13,39.04,39.13,475740.0,38.8375,38.8971,38.8076,38.8971,475740.0
2016-10-17 14:30:00,39.12,39.15,39.09,39.15,607300.0,38.8872,38.917,38.8573,38.917,607300.0
2016-10-17 15:00:00,39.14,39.15,39.02,39.02,518860.0,38.907,38.917,38.7878,38.7878,518860.0
2016-10-17 15:30:00,39.02,39.05,38.96,38.99,1418300.0,38.7878,38.8176,38.7281,38.7579,1418300.0
2016-10-18 09:30:00,39.38,39.66,39.28,39.6,4910940.0,39.1456,39.424,39.0462,39.3643,4910940.0
2016-10-18 10:00:00,39.6,39.6,39.44,39.47,2278780.0,39.3643,39.3643,39.2053,39.2351,2278780.0
2016-10-18 10:30:00,39.48,39.63,39.47,39.63,1415540.0,39.245,39.3941,39.2351,39.3941,1415540.0
2016-10-18 11:00:00,39.64,39.77,39.64,39.76,1270200.0,39.4041,39.5333,39.4041,39.5234,1270200.0
2016-10-18 11:30:00,39.77,39.96,39.76,39.96,1750680.0,39.5333,39.7222,39.5234,39.7222,1750680.0
2016-10-18 12:00:00,39.96,40.05,39.94,40.04,1800420.0,39.7222,39.8116,39.7023,39.8017,1800420.0
2016-10-18 12:30:00,40.04,40.05,39.99,40.02,1320980.0,39.8017,39.8116,39.752,39.7818,1320980.0
2016-10-18 13:00:00,40.0,40.01,39.9,39.9,1554120.0,39.7619,39.7719,39.6625,39.6625,1554120.0
2016-10-18 13:30:00,39.89,40.01,39.89,39.99,794620.0,39.6526,39.7719,39.6526,39.752,794620.0
2016-10-18 14:00:00,39.98,40.08,39.98,40.06,1012440.0,39.742,39.8415,39.742,39.8216,1012440.0
2016-10-18 14:30:00,40.06,40.07,39.95,40.0,1371300.0,39.8216,39.8315,39.7122,39.7619,1371300.0
2016-10-18 15:00:00,40.0,40.01,39.82,39.86,1648460.0,39.7619,39.7719,39.583,39.6228,1648460.0
2016-10-18 15:30:00,39.86,39.89,39.75,39.76,3198020.0,39.6228,39.6526,39.5134,39.5234,3198020.0
2016-10-19 09:30:00,39.93,40.2,39.88,40.15,5000780.0,39.6923,39.9607,39.6426,39.911,5000780.0
2016-10-19 10:00:00,40.14,40.23,40.07,40.17,2175320.0,39.9011,39.9906,39.8315,39.9309,2175320.0
2016-10-19 10:30:00,40.18,40.22,40.1,40.11,3373240.0,39.9409,39.9806,39.8613,39.8713,3373240.0
2016-10-19 11:00:00,40.12,40.15,39.96,40.0,2428240.0,39.8812,39.911,39.7222,39.7619,2428240.0
2016-10-19 11:30:00,39.99,40.07,39.96,39.98,1471840.0,39.752,39.8315,39.7222,39.742,1471840.0
2016-10-19 12:00:00,39.98,40.1,39.97,40.08,880460.0,39.742,39.8613,39.7321,39.8415,880460.0
2016-10-19 12:30:00,40.06,40.12,40.05,40.11,489200.0,39.8216,39.8812,39.8116,39.8713,489200.0
2016-10-19 13:00:00,40.11,40.12,40.08,40.1,429760.0,39.8713,39.8812,39.8415,39.8613,429760.0
2016-10-19 13:30:00,40.11,40.11,40.05,40.08,566300.0,39.8713,39.8713,39.8116,39.8415,566300.0
2016-10-19 14:00:00,40.07,40.12,40.06,40.11,676360.0,39.8315,39.8812,39.8216,39.8713,676360.0
2016-10-19 14:30:00,40.11,40.13,40.08,40.12,777120.0,39.8713,39.8912,39.8415,39.8812,777120.0
2016-10-19 15:00:00,40.13,40.21,40.13,40.14,1244160.0,39.8912,39.9707,39.8912,39.9011,1244160.0
2016-10-19 15:30:00,40.13,40.15,40.07,40.08,2623400.0,39.8912,39.911,39.8315,39.8415,2623400.0
2016-10-20 09:30:00,40.16,40.19,39.95,40.13,4666160.0,39.921,39.9508,39.7122,39.8912,4666160.0
2016-10-20 10:00:00,40.12,40.2,40.0,40.02,1988240.0,39.8812,39.9607,39.7619,39.7818,1988240.0
2016-10-20 10:30:00,40.02,40.02,39.85,39.9,1683180.0,39.7818,39.7818,39.6128,39.6625,1683180.0
2016-10-20 11:00:00,39.89,39.96,39.82,39.87,1351380.0,39.6526,39.7222,39.583,39.6327,1351380.0
2016-10-20 11:30:00,39.88,39.89,39.8,39.89,1708040.0,39.6426,39.6526,39.5631,39.6526,1708040.0
2016-10-20 12:00:00,39.9,39.97,39.87,39.94,1910800.0,39.6625,39.7321,39.6327,39.7023,1910800.0
2016-10-20 12:30:00,39.94,40.02,39.93,39.97,1482480.0,39.7023,39.7818,39.6923,39.7321,1482480.0
2016-10-20 13:00:00,39.97,39.99,39.94,39.97,487160.0,39.7321,39.752,39.7023,39.7321,487160.0
2016-10-20 13:30:00,39.96,39.98,39.82,39.86,756300.0,39.7222,39.742,39.583,39.6228,756300.0
2016-10-20 14:00:00,39.85,39.96,39.85,39.94,846340.0,39.6128,39.7222,39.6128,39.7023,846340.0
2016-10-20 14:30:00,39.95,40.01,39.93,39.98,411460.0,39.7122,39.7719,39.6923,39.742,411460.0
2016-10-20 15:00:00,39.97,40.0,39.88,39.9,2093440.0,39.7321,39.7619,39.6426,39.6625,2093440.0
2016-10-20 15:30:00,39.9,39.91,39.83,39.84,2916600.0,39.6625,39.6725,39.5929,39.6029,2916600.0
2016-10-21 09:30:00,39.75,39.97,39.7,39.93,3796320.0,39.5134,39.7321,39.4637,39.6923,3796320.0
2016-10-21 10:00:00,39.92,39.93,39.81,39.83,1376980.0,39.6824,39.6923,39.5731,39.5929,1376980.0
2016-10-21 10:30:00,39.84,39.9,39.78,39.83,1156500.0,39.6029,39.6625,39.5432,39.5929,1156500.0
2016-10-21 11:00:00,39.83,39.88,39.82,39.85,540980.0,39.5929,39.6426,39.583,39.6128,540980.0
2016-10-21 11:30:00,39.85,39.87,39.79,39.79,601940.0,39.6128,39.6327,39.5532,39.5532,601940.0
2016-10-21 12:00:00,39.8,39.81,39.73,39.76,1319760.0,39.5631,39.5731,39.4935,39.5234,1319760.0
2016-10-21 12:30:00,39.76,39.89,39.76,39.89,650480.0,39.5234,39.6526,39.5234,39.6526,650480.0
2016-10-21 13:00:00,39.9,39.94,39.88,39.89,650380.0,39.6625,39.7023,39.6426,39.6526,650380.0
2016-10-21 13:30:00,39.89,39.95,39.87,39.93,707000.0,39.6526,39.7122,39.6327,39.6923,707000.0
2016-10-21 14:00:00,39.93,39.93,39.82,39.87,983440.0,39.6923,39.6923,39.583,39.6327,983440.0
2016-10-21 14:30:00,39.87,39.93,39.85,39.9,353500.0,39.6327,39.6923,39.6128,39.6625,353500.0
2016-10-21 15:00:00,39.91,39.92,39.85,39.88,643960.0,39.6725,39.6824,39.6128,39.6426,643960.0
2016-10-21 15:30:00,39.88,39.98,39.87,39.97,2701480.0,39.6426,39.742,39.6327,39.7321,2701480.0
2016-10-24 09:30:00,40.24,40.49,40.24,40.45,2759200.0,40.0005,40.249,40.0005,40.2093,2759200.0
2016-10-24 10:00:00,40.46,40.52,40.42,40.45,1884000.0,40.2192,40.2788,40.1794,40.2093,1884000.0
2016-10-24 10:30:00,40.45,40.52,40.33,40.5,1152000.0,40.2093,40.2788,40.09,40.259,1152000.0
2016-10-24 11:00:00,40.5,40.61,40.5,40.61,1114000.0,40.259,40.3683,40.259,40.3683,1114000.0
2016-10-24 11:30:00,40.6,40.69,40.59,40.65,910000.0,40.3584,40.4478,40.3484,40.4081,910000.0
2016-10-24 12:00:00,40.65,40.68,40.62,40.68,860580.0,40.4081,40.4379,40.3782,40.4379,860580.0
2016-10-24 12:30:00,40.67,40.69,40.63,40.66,481320.0,40.4279,40.4478,40.3882,40.418,481320.0
2016-10-24 13:00:00,40.66,40.68,40.64,40.68,450000.0,40.418,40.4379,40.3981,40.4379,450000.0
2016-10-24 13:30:00,40.68,40.76,40.64,40.72,1253000.0,40.4379,40.5174,40.3981,40.4776,1253000.0
2016-10-24 14:00:00,40.71,40.73,40.66,40.68,1022000.0,40.4677,40.4876,40.418,40.4379,1022000.0
2016-10-24 14:30:00,40.68,40.7,40.65,40.65,823540.0,40.4379,40.4578,40.4081,40.4081,823540.0
2016-10-24 15:00:00,40.67,40.67,40.61,40.62,1169200.0,40.4279,40.4279,40.3683,40.3782,1169200.0
2016-10-24 15:30:00,40.62,40.69,40.56,40.65,3060000.0,40.3782,40.4478,40.3186,40.4081,3060000.0
2016-10-25 09:30:00,40.83,40.83,40.48,40.59,4663860.0,40.587,40.587,40.2391,40.3484,4663860.0
2016-10-25 10:00:00,40.61,40.64,40.47,40.51,1873400.0,40.3683,40.3981,40.2291,40.2689,1873400.0
2016-10-25 10:30:00,40.51,40.55,40.46,40.53,1682000.0,40.2689,40.3087,40.2192,40.2888,1682000.0
2016-10-25 11:00:00,40.53,40.58,40.51,40.56,1574840.0,40.2888,40.3385,40.2689,40.3186,1574840.0
2016-10-25 11:30:00,40.55,40.55,40.42,40.42,1284000.0,40.3087,40.3087,40.1794,40.1794,1284000.0
2016-10-25 12:00:00,40.43,40.43,40.36,40.42,1918020.0,40.1894,40.1894,40.1198,40.1794,1918020.0
2016-10-25 12:30:00,40.42,40.42,40.26,40.39,1837860.0,40.1794,40.1794,40.0204,40.1496,1837860.0
2016-10-25 13:00:00,40.36,40.37,40.3,40.35,786200.0,40.1198,40.1297,40.0601,40.1098,786200.0
2016-10-25 13:30:00,40.35,40.4,40.33,40.37,835000.0,40.1098,40.1595,40.09,40.1297,835000.0
2016-10-25 14:00:00,40.37,40.4,40.33,40.35,496000.0,40.1297,40.1595,40.09,40.1098,496000.0
2016-10-25 14:30:00,40.35,40.35,40.28,40.31,1048340.0,40.1098,40.1098,40.0403,40.0701,1048340.0
2016-10-25 15:00:00,40.31,40.38,40.3,40.38,583040.0,40.0701,40.1397,40.0601,40.1397,583040.0
2016-10-25 15:30:00,40.37,40.41,40.33,40.39,1528000.0,40.1297,40.1695,40.09,40.1496,1528000.0
2016-10-26 09:30:00,40.32,40.35,39.99,40.05,3223280.0,40.08,40.1098,39.752,39.8116,3223280.0
2016-10-26 10:00:00,40.06,40.18,40.04,40.08,2137660.0,39.8216,39.9409,39.8017,39.8415,2137660.0
2016-10-26 10:30:00,40.08,40.16,40.0,40.16,1639640.0,39.8415,39.921,39.7619,39.921,1639640.0
2016-10-26 11:00:00,40.16,40.24,40.14,40.21,1417260.0,39.921,40.0005,39.9011,39.9707,1417260.0
2016-10-26 11:30:00,40.21,40.22,40.06,40.08,1278140.0,39.9707,39.9806,39.8216,39.8415,1278140.0
2016-10-26 12:00:00,40.08,40.11,40.04,40.05,892340.0,39.8415,39.8713,39.8017,39.8116,892340.0
2016-10-26 12:30:00,40.06,40.08,40.02,40.03,697920.0,39.8216,39.8415,39.7818,39.7918,697920.0
2016-10-26 13:00:00,40.03,40.07,39.96,39.99,1437980.0,39.7918,39.8315,39.7222,39.752,1437980.0
2016-10-26 13:30:00,39.99,40.03,39.87,39.88,1491200.0,39.752,39.7918,39.6327,39.6426,1491200.0
2016-10-26 14:00:00,39.88,39.96,39.82,39.86,1261680.0,39.6426,39.7222,39.583,39.6228,1261680.0
2016-10-26 14:30:00,39.86,39.98,39.86,39.95,1097240.0,39.6228,39.742,39.6228,39.7122,1097240.0
2016-10-26 15:00:00,39.95,39.95,39.9,39.94,920720.0,39.7122,39.7122,39.6625,39.7023,920720.0
2016-10-26 15:30:00,39.94,40.01,39.92,39.97,2311080.0,39.7023,39.7719,39.6824,39.7321,2311080.0
2016-10-27 09:30:00,40.05,40.17,39.78,39.79,4584820.0,39.8116,39.9309,39.5432,39.5532,4584820.0
2016-10-27 10:00:00,39.8,39.81,39.62,39.68,3191400.0,39.5631,39.5731,39.3842,39.4438,3191400.0
2016-10-27 10:30:00,39.68,39.7,39.58,39.62,1862020.0,39.4438,39.4637,39.3444,39.3842,1862020.0
2016-10-27 11:00:00,39.62,39.73,39.61,39.71,1245780.0,39.3842,39.4935,39.3743,39.4737,1245780.0
2016-10-27 11:30:00,39.71,39.75,39.66,39.74,1344100.0,39.4737,39.5134,39.424,39.5035,1344100.0
2016-10-27 12:00:00,39.74,39.79,39.71,39.76,1079400.0,39.5035,39.5532,39.4737,39.5234,1079400.0
2016-10-27 12:30:00,39.75,39.78,39.69,39.71,726740.0,39.5134,39.5432,39.4538,39.4737,726740.0
2016-10-27 13:00:00,39.71,39.72,39.64,39.69,1065260.0,39.4737,39.4836,39.4041,39.4538,1065260.0
2016-10-27 13:30:00,39.71,39.71,39.63,39.65,1659880.0,39.4737,39.4737,39.3941,39.414,1659880.0
2016-10-27 14:00:00,39.66,39.77,39.66,39.73,965260.0,39.424,39.5333,39.424,39.4935,965260.0
2016-10-27 14:30:00,39.73,39.76,39.66,39.7,1419040.0,39.4935,39.5234,39.424,39.4637,1419040.0
2016-10-27 15:00:00,39.71,39.82,39.69,39.75,2371520.0,39.4737,39.583,39.4538,39.5134,2371520.0
2016-10-27 15:30:00,39.74,39.92,39.65,39.84,5192560.0,39.5035,39.6824,39.414,39.6029,5192560.0
2016-10-28 09:30:00,40.42,40.5,39.82,40.42,13852000.0,40.1794,40.259,39.583,40.1794,13852000.0
2016-10-28 10:00:00,40.41,40.68,40.39,40.59,6938040.0,40.1695,40.4379,40.1496,40.3484,6938040.0
2016-10-28 10:30:00,40.59,40.77,40.59,40.64,3932780.0,40.3484,40.5273,40.3484,40.3981,3932780.0
2016-10-28 11:00:00,40.64,40.67,40.57,40.61,1920320.0,40.3981,40.4279,40.3285,40.3683,1920320.0
2016-10-28 11:30:00,40.61,40.63,40.43,40.45,2958840.0,40.3683,40.3882,40.1894,40.2093,2958840.0
2016-10-28 12:00:00,40.44,40.5,40.42,40.43,2301240.0,40.1993,40.259,40.1794,40.1894,2301240.0
2016-10-28 12:30:00,40.42,40.44,40.2,40.27,2573000.0,40.1794,40.1993,39.9607,40.0303,2573000.0
2016-10-28 13:00:00,40.28,40.28,40.02,40.1,3137760.0,40.0403,40.0403,39.7818,39.8613,3137760.0
2016-10-28 13:30:00,40.12,40.12,39.8,39.81,2797780.0,39.8812,39.8812,39.5631,39.5731,2797780.0
2016-10-28 14:00:00,39.82,40.06,39.8,40.05,2417380.0,39.583,39.8216,39.5631,39.8116,2417380.0
2016-10-28 14:30:00,40.04,40.05,39.86,39.95,2013380.0,39.8017,39.8116,39.6228,39.7122,2013380.0
2016-10-28 15:00:00,39.95,40.01,39.85,39.95,3684200.0,39.7122,39.7719,39.6128,39.7122,3684200.0
2016-10-28 15:30:00,39.95,39.95,39.68,39.77,8524280.0,39.7122,39.7122,39.4438,39.5333,8524280.0
2016-10-31 09:30:00,39.77,39.84,39.53,39.55,5653060.0,39.5333,39.6029,39.2947,39.3146,5653060.0
2016-10-31 10:00:00,39.58,39.69,39.54,39.61,2577400.0,39.3444,39.4538,39.3047,39.3743,2577400.0
2016-10-31 10:30:00,39.62,39.67,39.5,39.62,2723620.0,39.3842,39.4339,39.2649,39.3842,2723620.0
2016-10-31 11:00:00,39.63,39.65,39.54,39.62,1094740.0,39.3941,39.414,39.3047,39.3842,1094740.0
2016-10-31 11:30:00,39.63,39.66,39.57,39.57,1466720.0,39.3941,39.424,39.3345,39.3345,1466720.0
2016-10-31 12:00:00,39.57,39.59,39.53,39.56,1189220.0,39.3345,39.3544,39.2947,39.3245,1189220.0
2016-10-31 12:30:00,39.55,39.55,39.37,39.4,2005160.0,39.3146,39.3146,39.1357,39.1655,2005160.0
2016-10-31 13:00:00,39.39,39.44,39.3,39.31,1602800.0,39.1556,39.2053,39.0661,39.076,1602800.0
2016-10-31 13:30:00,39.31,39.34,39.21,39.24,1572800.0,39.076,39.1059,38.9766,39.0065,1572800.0
2016-10-31 14:00:00,39.25,39.35,39.24,39.25,1813800.0,39.0164,39.1158,39.0065,39.0164,1813800.0
2016-10-31 14:30:00,39.24,39.28,39.2,39.24,1481200.0,39.0065,39.0462,38.9667,39.0065,1481200.0
2016-10-31 15:00:00,39.24,39.31,39.23,39.31,1926580.0,39.0065,39.076,38.9965,39.076,1926580.0
2016-10-31 15:30:00,39.3,39.3,39.2,39.24,5357000.0,39.0661,39.0661,38.9667,39.0065,5357000.0
2016-11-01 09:30:00,39.19,39.37,39.11,39.25,5491620.0,38.9568,39.1357,38.8772,39.0164,5491620.0
2016-11-01 10:00:00,39.25,39.27,39.13,39.19,2766720.0,39.0164,39.0363,38.8971,38.9568,2766720.0
2016-11-01 10:30:00,39.2,39.24,39.15,39.24,2077100.0,38.9667,39.0065,38.917,39.0065,2077100.0
2016-11-01 11:00:00,39.23,39.44,39.23,39.39,1679800.0,38.9965,39.2053,38.9965,39.1556,1679800.0
2016-11-01 11:30:00,39.39,39.47,39.35,39.44,1826960.0,39.1556,39.2351,39.1158,39.2053,1826960.0
2016-11-01 12:00:00,39.45,39.45,39.18,39.21,2091200.0,39.2152,39.2152,38.9468,38.9766,2091200.0
2016-11-01 12:30:00,39.22,39.27,39.08,39.16,1283980.0,38.9866,39.0363,38.8474,38.9269,1283980.0
2016-11-01 13:00:00,39.16,39.16,38.99,39.04,1767040.0,38.9269,38.9269,38.7579,38.8076,1767040.0
2016-11-01 13:30:00,39.03,39.06,38.93,38.99,1869100.0,38.7977,38.8275,38.6983,38.7579,1869100.0
2016-11-01 14:00:00,38.99,39.01,38.78,38.96,2745980.0,38.7579,38.7778,38.5492,38.7281,2745980.0
2016-11-01 14:30:00,38.98,39.04,38.92,38.96,1740640.0,38.748,38.8076,38.6884,38.7281,1740640.0
2016-11-01 15:00:00,38.96,39.13,38.9,39.1,2572140.0,38.7281,38.8971,38.6685,38.8673,2572140.0
2016-11-01 15:30:00,39.11,39.21,39.06,39.18,4259400.0,38.8772,38.9766,38.8275,38.9468,4259400.0
2016-11-02 09:30:00,38.91,39.08,38.91,39.01,2297940.0,38.6784,38.8474,38.6784,38.7778,2297940.0
2016-11-02 10:00:00,39.0,39.08,38.92,38.93,900800.0,38.7679,38.8474,38.6884,38.6983,900800.0
2016-11-02 10:30:00,38.93,38.93,38.77,38.78,1337420.0,38.6983,38.6983,38.5393,38.5492,1337420.0
2016-11-02 11:00:00,38.77,38.9,38.77,38.8,1384860.0,38.5393,38.6685,38.5393,38.5691,1384860.0
2016-11-02 11:30:00,38.81,38.82,38.69,38.7,1708120.0,38.579,38.589,38.4597,38.4697,1708120.0
2016-11-02 12:00:00,38.7,38.72,38.58,38.64,1476820.0,38.4697,38.4895,38.3504,38.41,1476820.0
2016-11-02 12:30:00,38.65,38.68,38.6,38.62,1288860.0,38.42,38.4498,38.3703,38.3901,1288860.0
2016-11-02 13:00:00,38.63,38.65,38.37,38.46,3084340.0,38.4001,38.42,38.1416,38.2311,3084340.0
2016-11-02 13:30:00,38.46,38.55,38.42,38.42,2259280.0,38.2311,38.3206,38.1913,38.1913,2259280.0
2016-11-02 14:00:00,38.43,38.65,38.17,38.57,3243240.0,38.2013,38.42,37.9428,38.3404,3243240.0
2016-11-02 14:30:00,38.57,38.64,38.38,38.42,1534520.0,38.3404,38.41,38.1516,38.1913,1534520.0
2016-11-02 15:00:00,38.41,38.56,38.36,38.55,1129940.0,38.1814,38.3305,38.1317,38.3206,1129940.0
2016-11-02 15:30:00,38.56,38.56,38.39,38.44,2501320.0,38.3305,38.3305,38.1615,38.2112,2501320.0
2016-11-03 09:30:00,38.35,38.5,37.95,37.99,4133340.0,38.1218,38.2709,37.7241,37.7639,4133340.0
2016-11-03 10:00:00,37.98,38.25,37.98,38.17,3404640.0,37.754,38.0223,37.754,37.9428,3404640.0
2016-11-03 10:30:00,38.18,38.37,38.14,38.36,1917960.0,37.9528,38.1416,37.913,38.1317,1917960.0
2016-11-03 11:00:00,38.36,38.49,38.32,38.47,1410800.0,38.1317,38.2609,38.0919,38.241,1410800.0
2016-11-03 11:30:00,38.47,38.49,38.36,38.36,1240560.0,38.241,38.2609,38.1317,38.1317,1240560.0
2016-11-03 12:00:00,38.36,38.38,38.1,38.13,1251700.0,38.1317,38.1516,37.8732,37.9031,1251700.0
2016-11-03 12:30:00,38.12,38.18,38.08,38.16,841360.0,37.8931,37.9528,37.8534,37.9329,841360.0
2016-11-03 13:00:00,38.17,38.24,38.03,38.2,942400.0,37.9428,38.0124,37.8037,37.9726,942400.0
2016-11-03 13:30:00,38.19,38.19,38.09,38.11,1100740.0,37.9627,37.9627,37.8633,37.8832,1100740.0
2016-11-03 14:00:00,38.1,38.16,38.03,38.05,936840.0,37.8732,37.9329,37.8037,37.8235,936840.0
2016-11-03 14:30:00,38.06,38.09,37.99,38.09,1148120.0,37.8335,37.8633,37.7639,37.8633,1148120.0
2016-11-03 15:00:00,38.07,38.09,38.0,38.07,725140.0,37.8434,37.8633,37.7738,37.8434,725140.0
2016-11-03 15:30:00,38.07,38.13,37.99,38.11,2678400.0,37.8434,37.9031,37.7639,37.8832,2678400.0
2016-11-04 09:30:00,37.53,38.31,37.53,38.0,5488220.0,37.3066,38.082,37.3066,37.7738,5488220.0
2016-11-04 10:00:00,38.01,38.24,37.98,38.21,2018100.0,37.7838,38.0124,37.754,37.9826,2018100.0
2016-11-04 10:30:00,38.21,38.29,38.18,38.21,2040420.0,37.9826,38.0621,37.9528,37.9826,2040420.0
2016-11-04 11:00:00,38.21,38.3,38.16,38.25,1622360.0,37.9826,38.072,37.9329,38.0223,1622360.0
2016-11-04 11:30:00,38.24,38.27,38.13,38.2,1693480.0,38.0124,38.0422,37.9031,37.9726,1693480.0
2016-11-04 12:00:00,38.2,38.35,38.19,38.33,1369240.0,37.9726,38.1218,37.9627,38.1019,1369240.0
2016-11-04 12:30:00,38.35,38.49,38.31,38.49,2330200.0,38.1218,38.2609,38.082,38.2609,2330200.0
2016-11-04 13:00:00,38.5,38.52,38.34,38.41,1768500.0,38.2709,38.2907,38.1118,38.1814,1768500.0
2016-11-04 13:30:00,38.39,38.43,38.34,38.39,847280.0,38.1615,38.2013,38.1118,38.1615,847280.0
2016-11-04 14:00:00,38.39,38.42,38.32,38.34,1693700.0,38.1615,38.1913,38.0919,38.1118,1693700.0
2016-11-04 14:30:00,38.33,38.35,38.3,38.32,2219600.0,38.1019,38.1218,38.072,38.0919,2219600.0
2016-11-04 15:00:00,38.31,38.32,38.22,38.22,2129960.0,38.082,38.0919,37.9925,37.9925,2129960.0
2016-11-04 15:30:00,38.22,38.23,38.07,38.11,3172060.0,37.9925,38.0025,37.8434,37.8832,3172060.0
2016-11-07 09:30:00,38.73,38.97,38.63,38.84,3648960.0,38.4995,38.7381,38.4001,38.6088,3648960.0
2016-11-07 10:00:00,38.84,38.99,38.81,38.99,1252340.0,38.6088,38.7579,38.579,38.7579,1252340.0
2016-11-07 10:30:00,38.99,39.12,38.96,39.12,1403780.0,38.7579,38.8872,38.7281,38.8872,1403780.0
2016-11-07 11:00:00,39.12,39.2,39.11,39.19,1230620.0,38.8872,38.9667,38.8772,38.9568,1230620.0
2016-11-07 11:30:00,39.19,39.26,39.11,39.14,1164300.0,38.9568,39.0263,38.8772,38.907,1164300.0
2016-11-07 12:00:00,39.15,39.18,39.01,39.05,1006940.0,38.917,38.9468,38.7778,38.8176,1006940.0
2016-11-07 12:30:00,39.06,39.12,39.05,39.12,670060.0,38.8275,38.8872,38.8176,38.8872,670060.0
2016-11-07 13:00:00,39.15,39.19,39.11,39.18,615580.0,38.917,38.9568,38.8772,38.9468,615580.0
2016-11-07 13:30:00,39.18,39.24,39.18,39.23,680280.0,38.9468,39.0065,38.9468,38.9965,680280.0
2016-11-07 14:00:00,39.22,39.23,39.13,39.14,639620.0,38.9866,38.9965,38.8971,38.907,639620.0
2016-11-07 14:30:00,39.14,39.15,38.98,38.99,1188960.0,38.907,38.917,38.748,38.7579,1188960.0
2016-11-07 15:00:00,39.0,39.05,38.91,39.0,1382840.0,38.7679,38.8176,38.6784,38.7679,1382840.0
2016-11-07 15:30:00,39.0,39.19,38.96,39.13,2305500.0,38.7679,38.9568,38.7281,38.8971,2305500.0
2016-11-08 09:30:00,39.17,39.24,39.01,39.07,1983840.0,38.9369,39.0065,38.7778,38.8375,1983840.0
2016-11-08 10:00:00,39.06,39.15,39.04,39.14,1135920.0,38.8275,38.917,38.8076,38.907,1135920.0
2016-11-08 10:30:00,39.15,39.31,39.14,39.3,875200.0,38.917,39.076,38.907,39.0661,875200.0
2016-11-08 11:00:00,39.3,39.51,39.29,39.47,1394020.0,39.0661,39.2748,39.0562,39.2351,1394020.0
2016-11-08 11:30:00,39.46,39.56,39.44,39.55,679080.0,39.2251,39.3245,39.2053,39.3146,679080.0
2016-11-08 12:00:00,39.56,39.7,39.56,39.66,1209020.0,39.3245,39.4637,39.3245,39.424,1209020.0
2016-11-08 12:30:00,39.66,39.78,39.58,39.75,869880.0,39.424,39.5432,39.3444,39.5134,869880.0
2016-11-08 13:00:00,39.77,39.77,39.57,39.67,1615440.0,39.5333,39.5333,39.3345,39.4339,1615440.0
2016-11-08 13:30:00,39.66,39.71,39.6,39.63,949180.0,39.424,39.4737,39.3643,39.3941,949180.0
2016-11-08 14:00:00,39.62,39.62,39.46,39.55,942200.0,39.3842,39.3842,39.2251,39.3146,942200.0
2016-11-08 14:30:00,39.54,39.62,39.52,39.59,968220.0,39.3047,39.3842,39.2848,39.3544,968220.0
2016-11-08 15:00:00,39.6,39.64,39.56,39.62,778100.0,39.3643,39.4041,39.3245,39.3842,778100.0
2016-11-08 15:30:00,39.62,39.71,39.46,39.53,2616980.0,39.3842,39.4737,39.2251,39.2947,2616980.0
2016-11-09 09:30:00,39.0,39.29,38.58,39.2,9875300.0,38.7679,39.0562,38.3504,38.9667,9875300.0
2016-11-09 10:00:00,39.18,39.22,38.79,38.95,3332960.0,38.9468,38.9866,38.5591,38.7182,3332960.0
2016-11-09 10:30:00,38.92,39.07,38.72,39.02,3044000.0,38.6884,38.8375,38.4895,38.7878,3044000.0
2016-11-09 11:00:00,38.99,39.12,38.95,39.11,1683280.0,38.7579,38.8872,38.7182,38.8772,1683280.0
2016-11-09 11:30:00,39.13,39.56,39.12,39.3,2486960.0,38.8971,39.3245,38.8872,39.0661,2486960.0
2016-11-09 12:00:00,39.3,39.37,39.12,39.3,1561240.0,39.0661,39.1357,38.8872,39.0661,1561240.0
2016-11-09 12:30:00,39.27,39.42,39.25,39.39,749520.0,39.0363,39.1854,39.0164,39.1556,749520.0
2016-11-09 13:00:00,39.41,39.41,39.0,39.08,1099220.0,39.1754,39.1754,38.7679,38.8474,1099220.0
2016-11-09 13:30:00,39.11,39.26,39.02,39.02,835840.0,38.8772,39.0263,38.7878,38.7878,835840.0
2016-11-09 14:00:00,39.01,39.19,38.97,39.1,1122400.0,38.7778,38.9568,38.7381,38.8673,1122400.0
2016-11-09 14:30:00,39.1,39.24,39.06,39.09,1114860.0,38.8673,39.0065,38.8275,38.8573,1114860.0
2016-11-09 15:00:00,39.11,39.28,39.1,39.25,1814140.0,38.8772,39.0462,38.8673,39.0164,1814140.0
2016-11-09 15:30:00,39.24,39.31,39.15,39.27,3075980.0,39.0065,39.076,38.917,39.0363,3075980.0
2016-11-10 09:30:00,39.56,39.56,38.65,38.68,7248080.0,39.3245,39.3245,38.42,38.4498,7248080.0
2016-11-10 10:00:00,38.67,38.83,37.95,37.97,11426400.0,38.4398,38.5989,37.7241,37.744,11426400.0
2016-11-10 10:30:00,38.0,38.19,37.72,37.96,8752820.0,37.7738,37.9627,37.4955,37.7341,8752820.0
2016-11-10 11:00:00,37.95,38.22,37.72,38.1,5554040.0,37.7241,37.9925,37.4955,37.8732,5554040.0
2016-11-10 11:30:00,38.11,38.12,37.61,37.65,5239460.0,37.8832,37.8931,37.3862,37.4259,5239460.0
2016-11-10 12:00:00,37.65,37.86,37.64,37.86,2924660.0,37.4259,37.6347,37.416,37.6347,2924660.0
2016-11-10 12:30:00,37.86,38.21,37.82,38.21,3330740.0,37.6347,37.9826,37.5949,37.9826,3330740.0
2016-11-10 13:00:00,38.21,38.48,38.13,38.34,2987860.0,37.9826,38.251,37.9031,38.1118,2987860.0
2016-11-10 13:30:00,38.34,38.67,38.34,38.58,3398400.0,38.1118,38.4398,38.1118,38.3504,3398400.0
2016-11-10 14:00:00,38.58,38.65,38.32,38.36,1681600.0,38.3504,38.42,38.0919,38.1317,1681600.0
2016-11-10 14:30:00,38.36,38.38,38.14,38.26,3184260.0,38.1317,38.1516,37.913,38.0323,3184260.0
2016-11-10 15:00:00,38.26,38.31,38.17,38.22,2259780.0,38.0323,38.082,37.9428,37.9925,2259780.0
2016-11-10 15:30:00,38.21,38.21,38.0,38.16,5920380.0,37.9826,37.9826,37.7738,37.9329,5920380.0
2016-11-11 09:30:00,37.83,38.04,37.56,37.57,6614180.0,37.6048,37.8136,37.3365,37.3464,6614180.0
2016-11-11 10:00:00,37.57,37.95,37.55,37.62,4492540.0,37.3464,37.7241,37.3265,37.3961,4492540.0
2016-11-11 10:30:00,37.61,37.86,37.59,37.73,2196800.0,37.3862,37.6347,37.3663,37.5054,2196800.0
2016-11-11 11:00:00,37.71,37.81,37.61,37.68,1455060.0,37.4856,37.585,37.3862,37.4557,1455060.0
2016-11-11 11:30:00,37.69,37.78,37.59,37.71,1073300.0,37.4657,37.5551,37.3663,37.4856,1073300.0
2016-11-11 12:00:00,37.69,37.87,37.69,37.85,1229100.0,37.4657,37.6446,37.4657,37.6247,1229100.0
2016-11-11 12:30:00,37.86,38.0,37.67,37.74,1922020.0,37.6347,37.7738,37.4458,37.5154,1922020.0
2016-11-11 13:00:00,37.73,37.82,37.69,37.75,772940.0,37.5054,37.5949,37.4657,37.5253,772940.0
2016-11-11 13:30:00,37.75,37.78,37.63,37.66,999940.0,37.5253,37.5551,37.406,37.4359,999940.0
2016-11-11 14:00:00,37.63,37.68,37.6,37.61,1654600.0,37.406,37.4557,37.3762,37.3862,1654600.0
2016-11-11 14:30:00,37.62,37.62,37.52,37.52,1724200.0,37.3961,37.3961,37.2967,37.2967,1724200.0
2016-11-11 15:00:00,37.53,37.61,37.52,37.58,1698820.0,37.3066,37.3862,37.2967,37.3563,1698820.0
2016-11-11 15:30:00,37.59,37.77,37.58,37.7,3459400.0,37.3663,37.5452,37.3563,37.4756,3459400.0
2016-11-14 09:30:00,37.78,37.89,37.2,37.2,5768680.0,37.5551,37.6645,36.9786,36.9786,5768680.0
2016-11-14 10:00:00,37.21,37.42,37.03,37.07,3517720.0,36.9885,37.1973,36.8096,36.8494,3517720.0
2016-11-14 10:30:00,37.08,37.13,36.76,36.78,5684120.0,36.8593,36.909,36.5412,36.5611,5684120.0
2016-11-14 11:00:00,36.78,36.93,36.62,36.79,4925900.0,36.5611,36.7102,36.402,36.571,4925900.0
2016-11-14 11:30:00,36.79,36.79,36.65,36.66,4038960.0,36.571,36.571,36.4319,36.4418,4038960.0
2016-11-14 12:00:00,36.67,36.71,36.46,36.46,3197680.0,36.4517,36.4915,36.243,36.243,3197680.0
2016-11-14 12:30:00,36.46,36.7,36.38,36.68,3729400.0,36.243,36.4816,36.1635,36.4617,3729400.0
2016-11-14 13:00:00,36.67,36.97,36.64,36.96,2872020.0,36.4517,36.75,36.4219,36.74,2872020.0
2016-11-14 13:30:00,36.97,37.12,36.88,36.92,3270340.0,36.75,36.8991,36.6605,36.7003,3270340.0
2016-11-14 14:00:00,36.91,37.12,36.88,37.09,3401120.0,36.6903,36.8991,36.6605,36.8692,3401120.0
2016-11-14 14:30:00,37.09,37.13,36.82,37.11,2550680.0,36.8692,36.909,36.6009,36.8891,2550680.0
2016-11-14 15:00:00,37.1,37.13,36.92,36.96,1639860.0,36.8792,36.909,36.7003,36.74,1639860.0
2016-11-14 15:30:00,36.98,37.05,36.75,36.8,5371680.0,36.7599,36.8295,36.5313,36.581,5371680.0
2016-11-15 09:30:00,37.35,38.0,37.35,37.85,7702540.0,37.1277,37.7738,37.1277,37.6247,7702540.0
2016-11-15 10:00:00,37.86,38.22,37.86,38.0,3884740.0,37.6347,37.9925,37.6347,37.7738,3884740.0
2016-11-15 10:30:00,38.01,38.01,37.75,37.94,2296540.0,37.7838,37.7838,37.5253,37.7142,2296540.0
2016-11-15 11:00:00,37.95,38.11,37.92,37.98,1478720.0,37.7241,37.8832,37.6943,37.754,1478720.0
2016-11-15 11:30:00,37.97,37.99,37.86,37.88,1217280.0,37.744,37.7639,37.6347,37.6545,1217280.0
2016-11-15 12:00:00,37.87,37.95,37.83,37.84,1192820.0,37.6446,37.7241,37.6048,37.6148,1192820.0
2016-11-15 12:30:00,37.84,37.88,37.72,37.78,1284500.0,37.6148,37.6545,37.4955,37.5551,1284500.0
2016-11-15 13:00:00,37.8,37.96,37.8,37.88,954440.0,37.575,37.7341,37.575,37.6545,954440.0
2016-11-15 13:30:00,37.88,38.05,37.87,38.01,1182580.0,37.6545,37.8235,37.6446,37.7838,1182580.0
2016-11-15 14:00:00,38.02,38.08,37.93,37.98,1063580.0,37.7937,37.8534,37.7043,37.754,1063580.0
2016-11-15 14:30:00,38.0,38.15,37.99,38.15,1114560.0,37.7738,37.9229,37.7639,37.9229,1114560.0
2016-11-15 15:00:00,38.15,38.22,38.07,38.08,2015720.0,37.9229,37.9925,37.8434,37.8534,2015720.0
2016-11-15 15:30:00,38.08,38.12,37.92,37.93,4567480.0,37.8534,37.8931,37.6943,37.7043,4567480.0
2016-11-16 09:30:00,37.76,38.2,37.53,37.8,4933560.0,37.5353,37.9726,37.3066,37.575,4933560.0
2016-11-16 10:00:00,37.81,38.13,37.78,37.99,1762460.0,37.585,37.9031,37.5551,37.7639,1762460.0
2016-11-16 10:30:00,38.0,38.27,37.98,38.15,1939980.0,37.7738,38.0422,37.754,37.9229,1939980.0
2016-11-16 11:00:00,38.17,38.19,37.96,38.16,1045000.0,37.9428,37.9627,37.7341,37.9329,1045000.0
2016-11-16 11:30:00,38.14,38.25,38.14,38.22,858960.0,37.913,38.0223,37.913,37.9925,858960.0
2016-11-16 12:00:00,38.22,38.23,38.15,38.23,915140.0,37.9925,38.0025,37.9229,38.0025,915140.0
2016-11-16 12:30:00,38.23,38.32,38.21,38.27,1179340.0,38.0025,38.0919,37.9826,38.0422,1179340.0
2016-11-16 13:00:00,38.27,38.29,38.21,38.29,1189600.0,38.0422,38.0621,37.9826,38.0621,1189600.0
2016-11-16 13:30:00,38.3,38.31,38.23,38.24,368560.0,38.072,38.082,38.0025,38.0124,368560.0
2016-11-16 14:00:00,38.23,38.23,38.11,38.12,560220.0,38.0025,38.0025,37.8832,37.8931,560220.0
2016-11-16 14:30:00,38.12,38.21,38.11,38.2,766560.0,37.8931,37.9826,37.8832,37.9726,766560.0
2016-11-16 15:00:00,38.2,38.24,38.15,38.16,897640.0,37.9726,38.0124,37.9229,37.9329,897640.0
2016-11-16 15:30:00,38.15,38.25,38.12,38.23,2306720.0,37.9229,38.0223,37.8931,38.0025,2306720.0
2016-11-17 09:30:00,38.35,38.61,38.21,38.53,3191700.0,38.1218,38.3802,37.9826,38.3007,3191700.0
2016-11-17 10:00:00,38.54,38.56,38.43,38.43,1243420.0,38.3106,38.3305,38.2013,38.2013,1243420.0
2016-11-17 10:30:00,38.42,38.55,38.39,38.51,1676960.0,38.1913,38.3206,38.1615,38.2808,1676960.0
2016-11-17 11:00:00,38.49,38.53,38.48,38.49,817420.0,38.2609,38.3007,38.251,38.2609,817420.0
2016-11-17 11:30:00,38.5,38.57,38.45,38.57,1219000.0,38.2709,38.3404,38.2212,38.3404,1219000.0
2016-11-17 12:00:00,38.56,38.63,38.54,38.59,1113380.0,38.3305,38.4001,38.3106,38.3603,1113380.0
2016-11-17 12:30:00,38.59,38.64,38.48,38.53,1055160.0,38.3603,38.41,38.251,38.3007,1055160.0
2016-11-17 13:00:00,38.53,38.55,38.44,38.45,567340.0,38.3007,38.3206,38.2112,38.2212,567340.0
2016-11-17 13:30:00,38.47,38.53,38.45,38.46,499860.0,38.241,38.3007,38.2212,38.2311,499860.0
2016-11-17 14:00:00,38.46,38.49,38.38,38.39,909360.0,38.2311,38.2609,38.1516,38.1615,909360.0
2016-11-17 14:30:00,38.39,38.48,38.37,38.48,634240.0,38.1615,38.251,38.1416,38.251,634240.0
2016-11-17 15:00:00,38.47,38.54,38.47,38.52,785700.0,38.241,38.3106,38.241,38.2907,785700.0
2016-11-17 15:30:00,38.52,38.6,38.5,38.56,2122940.0,38.2907,38.3703,38.2709,38.3305,2122940.0
2016-11-18 09:30:00,38.61,38.75,38.48,38.49,5579400.0,38.3802,38.5194,38.251,38.2609,5579400.0
2016-11-18 10:00:00,38.47,38.54,38.26,38.36,1912240.0,38.241,38.3106,38.0323,38.1317,1912240.0
2016-11-18 10:30:00,38.36,38.36,38.12,38.21,1000380.0,38.1317,38.1317,37.8931,37.9826,1000380.0
2016-11-18 11:00:00,38.19,38.27,38.17,38.23,1049340.0,37.9627,38.0422,37.9428,38.0025,1049340.0
2016-11-18 11:30:00,38.23,38.31,38.18,38.28,585440.0,38.0025,38.082,37.9528,38.0522,585440.0
2016-11-18 12:00:00,38.28,38.31,38.26,38.29,870680.0,38.0522,38.082,38.0323,38.0621,870680.0
2016-11-18 12:30:00,38.29,38.39,38.27,38.39,308660.0,38.0621,38.1615,38.0422,38.1615,308660.0
2016-11-18 13:00:00,38.39,38.4,38.27,38.27,905280.0,38.1615,38.1715,38.0422,38.0422,905280.0
2016-11-18 13:30:00,38.27,38.3,38.19,38.2,726480.0,38.0422,38.072,37.9627,37.9726,726480.0
2016-11-18 14:00:00,38.21,38.29,38.18,38.24,995000.0,37.9826,38.0621,37.9528,38.0124,995000.0
2016-11-18 14:30:00,38.23,38.27,38.17,38.2,1532200.0,38.0025,38.0422,37.9428,37.9726,1532200.0
2016-11-18 15:00:00,38.18,38.2,38.11,38.15,1734140.0,37.9528,37.9726,37.8832,37.9229,1734140.0
2016-11-18 15:30:00,38.16,38.17,38.0,38.03,3272720.0,37.9329,37.9428,37.7738,37.8037,3272720.0
2016-11-21 09:30:00,38.13,38.47,38.03,38.43,3540360.0,37.9031,38.241,37.8037,38.2013,3540360.0
2016-11-21 10:00:00,38.44,38.44,38.17,38.26,1152400.0,38.2112,38.2112,37.9428,38.0323,1152400.0
2016-11-21 10:30:00,38.28,38.36,38.23,38.31,581420.0,38.0522,38.1317,38.0025,38.082,581420.0
2016-11-21 11:00:00,38.31,38.45,38.28,38.41,1161300.0,38.082,38.2212,38.0522,38.1814,1161300.0
2016-11-21 11:30:00,38.41,38.45,38.37,38.43,748680.0,38.1814,38.2212,38.1416,38.2013,748680.0
2016-11-21 12:00:00,38.45,38.47,38.32,38.37,793500.0,38.2212,38.241,38.0919,38.1416,793500.0
2016-11-21 12:30:00,38.37,38.44,38.36,38.37,714880.0,38.1416,38.2112,38.1317,38.1416,714880.0
2016-11-21 13:00:00,38.38,38.45,38.37,38.43,1209360.0,38.1516,38.2212,38.1416,38.2013,1209360.0
2016-11-21 13:30:00,38.43,38.44,38.38,38.38,667100.0,38.2013,38.2112,38.1516,38.1516,667100.0
2016-11-21 14:00:00,38.39,38.41,38.34,38.39,676300.0,38.1615,38.1814,38.1118,38.1615,676300.0
2016-11-21 14:30:00,38.38,38.44,38.37,38.38,702640.0,38.1516,38.2112,38.1416,38.1516,702640.0
2016-11-21 15:00:00,38.38,38.44,38.38,38.41,679660.0,38.1516,38.2112,38.1516,38.1814,679660.0
2016-11-21 15:30:00,38.4,38.49,38.39,38.45,2693960.0,38.1715,38.2609,38.1615,38.2212,2693960.0
2016-11-22 09:30:00,38.63,38.74,38.58,38.67,3457740.0,38.4001,38.5094,38.3504,38.4398,3457740.0
2016-11-22 10:00:00,38.7,38.85,38.62,38.74,1997320.0,38.4697,38.6188,38.3901,38.5094,1997320.0
2016-11-22 10:30:00,38.73,38.77,38.61,38.64,1393580.0,38.4995,38.5393,38.3802,38.41,1393580.0
2016-11-22 11:00:00,38.64,38.68,38.58,38.59,783000.0,38.41,38.4498,38.3504,38.3603,783000.0
2016-11-22 11:30:00,38.6,38.67,38.53,38.67,1223580.0,38.3703,38.4398,38.3007,38.4398,1223580.0
2016-11-22 12:00:00,38.68,38.7,38.59,38.68,523540.0,38.4498,38.4697,38.3603,38.4498,523540.0
2016-11-22 12:30:00,38.69,38.71,38.66,38.69,525180.0,38.4597,38.4796,38.4299,38.4597,525180.0
2016-11-22 13:00:00,38.7,38.75,38.66,38.67,671980.0,38.4697,38.5194,38.4299,38.4398,671980.0
2016-11-22 13:30:00,38.67,38.69,38.6,38.63,757260.0,38.4398,38.4597,38.3703,38.4001,757260.0
2016-11-22 14:00:00,38.63,38.63,38.35,38.4,2163740.0,38.4001,38.4001,38.1218,38.1715,2163740.0
2016-11-22 14:30:00,38.41,38.45,38.38,38.41,1682000.0,38.1814,38.2212,38.1516,38.1814,1682000.0
2016-11-22 15:00:00,38.41,38.44,38.36,38.37,1421940.0,38.1814,38.2112,38.1317,38.1416,1421940.0
2016-11-22 15:30:00,38.38,38.45,38.36,38.41,3203600.0,38.1516,38.2212,38.1317,38.1814,3203600.0
2016-11-23 09:30:00,38.39,38.41,37.82,37.9,4617540.0,38.1615,38.1814,37.5949,37.6744,4617540.0
2016-11-23 10:00:00,37.9,37.98,37.82,37.86,1693700.0,37.6744,37.754,37.5949,37.6347,1693700.0
2016-11-23 10:30:00,37.87,37.91,37.76,37.89,2066940.0,37.6446,37.6844,37.5353,37.6645,2066940.0
2016-11-23 11:00:00,37.88,37.93,37.82,37.82,1138480.0,37.6545,37.7043,37.5949,37.5949,1138480.0
2016-11-23 11:30:00,37.82,37.97,37.8,37.97,779840.0,37.5949,37.744,37.575,37.744,779840.0
2016-11-23 12:00:00,37.97,38.02,37.94,37.95,1154860.0,37.744,37.7937,37.7142,37.7241,1154860.0
2016-11-23 12:30:00,37.96,37.98,37.88,37.9,515860.0,37.7341,37.754,37.6545,37.6744,515860.0
2016-11-23 13:00:00,37.91,37.96,37.83,37.84,606220.0,37.6844,37.7341,37.6048,37.6148,606220.0
2016-11-23 13:30:00,37.84,37.95,37.83,37.84,548240.0,37.6148,37.7241,37.6048,37.6148,548240.0
2016-11-23 14:00:00,37.87,37.99,37.86,37.99,546060.0,37.6446,37.7639,37.6347,37.7639,546060.0
2016-11-23 14:30:00,37.99,38.01,37.91,37.93,634080.0,37.7639,37.7838,37.6844,37.7043,634080.0
2016-11-23 15:00:00,37.92,37.98,37.91,37.96,739760.0,37.6943,37.754,37.6844,37.7341,739760.0
2016-11-23 15:30:00,37.96,38.05,37.93,38.05,2594600.0,37.7341,37.8235,37.7043,37.8235,2594600.0
2016-11-25 09:30:00,38.21,38.25,38.03,38.17,1648200.0,37.9826,38.0223,37.8037,37.9428,1648200.0
2016-11-25 10:00:00,38.18,38.18,38.06,38.1,890920.0,37.9528,37.9528,37.8335,37.8732,890920.0
2016-11-25 10:30:00,38.12,38.16,38.1,38.12,620860.0,37.8931,37.9329,37.8732,37.8931,620860.0
2016-11-25 11:00:00,38.11,38.18,38.11,38.15,665580.0,37.8832,37.9528,37.8832,37.9229,665580.0
2016-11-25 11:30:00,38.16,38.17,38.09,38.11,498560.0,37.9329,37.9428,37.8633,37.8832,498560.0
2016-11-25 12:00:00,38.11,38.11,38.03,38.05,628300.0,37.8832,37.8832,37.8037,37.8235,628300.0
2016-11-25 12:30:00,38.05,38.15,38.03,38.06,1587900.0,37.8235,37.9229,37.8037,37.8335,1587900.0
2016-11-28 09:30:00,38.0,38.71,37.99,38.66,4432060.0,37.7738,38.4796,37.7639,38.4299,4432060.0
2016-11-28 10:00:00,38.67,38.94,38.53,38.92,3023640.0,38.4398,38.7082,38.3007,38.6884,3023640.0
2016-11-28 10:30:00,38.92,38.98,38.72,38.73,2726140.0,38.6884,38.748,38.4895,38.4995,2726140.0
2016-11-28 11:00:00,38.72,38.79,38.65,38.65,1970280.0,38.4895,38.5591,38.42,38.42,1970280.0
2016-11-28 11:30:00,38.65,38.79,38.65,38.75,1694080.0,38.42,38.5591,38.42,38.5194,1694080.0
2016-11-28 12:00:00,38.75,38.78,38.63,38.71,997080.0,38.5194,38.5492,38.4001,38.4796,997080.0
2016-11-28 12:30:00,38.73,38.77,38.65,38.71,1547220.0,38.4995,38.5393,38.42,38.4796,1547220.0
2016-11-28 13:00:00,38.71,38.71,38.62,38.66,826780.0,38.4796,38.4796,38.3901,38.4299,826780.0
2016-11-28 13:30:00,38.66,38.72,38.63,38.63,678440.0,38.4299,38.4895,38.4001,38.4001,678440.0
2016-11-28 14:00:00,38.62,38.68,38.61,38.63,1534720.0,38.3901,38.4498,38.3802,38.4001,1534720.0
2016-11-28 14:30:00,38.65,38.67,38.54,38.56,1970200.0,38.42,38.4398,38.3106,38.3305,1970200.0
2016-11-28 15:00:00,38.55,38.61,38.5,38.5,2625560.0,38.3206,38.3802,38.2709,38.2709,2625560.0
2016-11-28 15:30:00,38.48,38.58,38.41,38.41,3539540.0,38.251,38.3504,38.1814,38.1814,3539540.0
2016-11-29 09:30:00,38.58,38.72,38.41,38.62,3855820.0,38.3504,38.4895,38.1814,38.3901,3855820.0
2016-11-29 10:00:00,38.62,38.69,38.58,38.67,2027380.0,38.3901,38.4597,38.3504,38.4398,2027380.0
2016-11-29 10:30:00,38.68,38.8,38.66,38.77,826900.0,38.4498,38.5691,38.4299,38.5393,826900.0
2016-11-29 11:00:00,38.78,38.82,38.68,38.81,857120.0,38.5492,38.589,38.4498,38.579,857120.0
2016-11-29 11:30:00,38.81,38.93,38.81,38.92,1156380.0,38.579,38.6983,38.579,38.6884,1156380.0
2016-11-29 12:00:00,38.91,38.92,38.84,38.88,780360.0,38.6784,38.6884,38.6088,38.6486,780360.0
2016-11-29 12:30:00,38.9,38.91,38.83,38.85,666760.0,38.6685,38.6784,38.5989,38.6188,666760.0
2016-11-29 13:00:00,38.86,38.91,38.85,38.86,503820.0,38.6287,38.6784,38.6188,38.6287,503820.0
2016-11-29 13:30:00,38.85,38.9,38.76,38.85,1388880.0,38.6188,38.6685,38.5293,38.6188,1388880.0
2016-11-29 14:00:00,38.84,38.89,38.78,38.79,585440.0,38.6088,38.6585,38.5492,38.5591,585440.0
2016-11-29 14:30:00,38.79,38.83,38.72,38.73,1157220.0,38.5591,38.5989,38.4895,38.4995,1157220.0
2016-11-29 15:00:00,38.73,38.73,38.59,38.63,1417340.0,38.4995,38.4995,38.3603,38.4001,1417340.0
2016-11-29 15:30:00,38.63,38.64,38.52,38.54,3673940.0,38.4001,38.41,38.2907,38.3106,3673940.0
2016-11-30 09:30:00,38.5,38.65,38.37,38.49,4476880.0,38.2709,38.42,38.1416,38.2609,4476880.0
2016-11-30 10:00:00,38.49,38.54,38.24,38.3,2943820.0,38.2609,38.3106,38.0124,38.072,2943820.0
2016-11-30 10:30:00,38.29,38.32,38.16,38.18,1326480.0,38.0621,38.0919,37.9329,37.9528,1326480.0
2016-11-30 11:00:00,38.18,38.29,38.15,38.15,1162140.0,37.9528,38.0621,37.9229,37.9229,1162140.0
2016-11-30 11:30:00,38.15,38.15,37.83,37.84,3293620.0,37.9229,37.9229,37.6048,37.6148,3293620.0
2016-11-30 12:00:00,37.85,37.91,37.74,37.9,1763160.0,37.6247,37.6844,37.5154,37.6744,1763160.0
2016-11-30 12:30:00,37.9,38.09,37.89,38.06,983780.0,37.6744,37.8633,37.6645,37.8335,983780.0
2016-11-30 13:00:00,38.05,38.09,37.99,38.05,906660.0,37.8235,37.8633,37.7639,37.8235,906660.0
2016-11-30 13:30:00,38.03,38.07,37.98,38.05,1555360.0,37.8037,37.8434,37.754,37.8235,1555360.0
2016-11-30 14:00:00,38.06,38.06,37.93,38.02,2878340.0,37.8335,37.8335,37.7043,37.7937,2878340.0
2016-11-30 14:30:00,38.03,38.12,37.93,38.04,1073020.0,37.8037,37.8931,37.7043,37.8136,1073020.0
2016-11-30 15:00:00,38.04,38.09,38.02,38.06,1468520.0,37.8136,37.8633,37.7937,37.8335,1468520.0
2016-11-30 15:30:00,38.07,38.07,37.9,37.9,4857140.0,37.8434,37.8434,37.6744,37.6744,4857140.0
2016-12-01 09:30:00,37.88,37.99,37.47,37.54,5806340.0,37.6545,37.7639,37.247,37.3166,5806340.0
2016-12-01 10:00:00,37.53,37.67,37.36,37.39,2737500.0,37.3066,37.4458,37.1376,37.1675,2737500.0
2016-12-01 10:30:00,37.38,37.39,36.85,37.15,5125180.0,37.1575,37.1675,36.6307,36.9289,5125180.0
2016-12-01 11:00:00,37.16,37.5,37.1,37.4,3677400.0,36.9388,37.2768,36.8792,37.1774,3677400.0
2016-12-01 11:30:00,37.4,37.41,37.23,37.27,2010440.0,37.1774,37.1873,37.0084,37.0482,2010440.0
2016-12-01 12:00:00,37.27,37.36,37.18,37.23,1341820.0,37.0482,37.1376,36.9587,37.0084,1341820.0
2016-12-01 12:30:00,37.22,37.32,37.08,37.08,1275940.0,36.9985,37.0979,36.8593,36.8593,1275940.0
2016-12-01 13:00:00,37.08,37.24,37.05,37.21,3337640.0,36.8593,37.0184,36.8295,36.9885,3337640.0
2016-12-01 13:30:00,37.21,37.33,37.17,37.26,2245800.0,36.9885,37.1078,36.9488,37.0382,2245800.0
2016-12-01 14:00:00,37.25,37.3,37.21,37.23,2166240.0,37.0283,37.078,36.9885,37.0084,2166240.0
2016-12-01 14:30:00,37.23,37.44,37.21,37.44,2100100.0,37.0084,37.2172,36.9885,37.2172,2100100.0
2016-12-01 15:00:00,37.43,37.48,37.33,37.35,3016860.0,37.2072,37.2569,37.1078,37.1277,3016860.0
2016-12-01 15:30:00,37.36,37.43,37.34,37.4,6409980.0,37.1376,37.2072,37.1178,37.1774,6409980.0
2016-12-02 09:30:00,37.2,37.7,37.16,37.38,4036420.0,36.9786,37.4756,36.9388,37.1575,4036420.0
2016-12-02 10:00:00,37.4,37.5,37.22,37.31,2110040.0,37.1774,37.2768,36.9985,37.0879,2110040.0
2016-12-02 10:30:00,37.32,37.55,37.3,37.48,1461240.0,37.0979,37.3265,37.078,37.2569,1461240.0
2016-12-02 11:00:00,37.48,37.65,37.45,37.63,1682900.0,37.2569,37.4259,37.2271,37.406,1682900.0
2016-12-02 11:30:00,37.64,37.64,37.43,37.49,1179240.0,37.416,37.416,37.2072,37.2669,1179240.0
2016-12-02 12:00:00,37.48,37.52,37.44,37.47,656580.0,37.2569,37.2967,37.2172,37.247,656580.0
2016-12-02 12:30:00,37.45,37.46,37.36,37.43,1087740.0,37.2271,37.237,37.1376,37.2072,1087740.0
2016-12-02 13:00:00,37.43,37.44,37.29,37.32,749040.0,37.2072,37.2172,37.0681,37.0979,749040.0
2016-12-02 13:30:00,37.33,37.39,37.3,37.34,490860.0,37.1078,37.1675,37.078,37.1178,490860.0
2016-12-02 14:00:00,37.33,37.39,37.28,37.36,505940.0,37.1078,37.1675,37.0581,37.1376,505940.0
2016-12-02 14:30:00,37.38,37.42,37.35,37.41,549140.0,37.1575,37.1973,37.1277,37.1873,549140.0
2016-12-02 15:00:00,37.42,37.45,37.34,37.39,854400.0,37.1973,37.2271,37.1178,37.1675,854400.0
2016-12-02 15:30:00,37.39,37.57,37.37,37.53,3169460.0,37.1675,37.3464,37.1476,37.3066,3169460.0
2016-12-05 09:30:00,37.87,38.12,37.65,38.06,3544280.0,37.6446,37.8931,37.4259,37.8335,3544280.0
2016-12-05 10:00:00,38.09,38.2,37.95,38.0,1459440.0,37.8633,37.9726,37.7241,37.7738,1459440.0
2016-12-05 10:30:00,38.02,38.18,37.95,38.16,1070100.0,37.7937,37.9528,37.7241,37.9329,1070100.0
2016-12-05 11:00:00,38.14,38.14,37.98,37.99,889740.0,37.913,37.913,37.754,37.7639,889740.0
2016-12-05 11:30:00,38.0,38.12,37.96,37.98,515600.0,37.7738,37.8931,37.7341,37.754,515600.0
2016-12-05 12:00:00,37.99,38.05,37.86,37.93,952760.0,37.7639,37.8235,37.6347,37.7043,952760.0
2016-12-05 12:30:00,37.92,37.99,37.91,37.96,611620.0,37.6943,37.7639,37.6844,37.7341,611620.0
2016-12-05 13:00:00,37.99,38.02,37.94,37.95,561520.0,37.7639,37.7937,37.7142,37.7241,561520.0
2016-12-05 13:30:00,37.97,38.01,37.93,37.98,519280.0,37.744,37.7838,37.7043,37.754,519280.0
2016-12-05 14:00:00,37.96,38.03,37.91,38.03,719740.0,37.7341,37.8037,37.6844,37.8037,719740.0
2016-12-05 14:30:00,38.02,38.08,37.99,38.05,892640.0,37.7937,37.8534,37.7639,37.8235,892640.0
2016-12-05 15:00:00,38.06,38.06,38.02,38.06,665980.0,37.8335,37.8335,37.7937,37.8335,665980.0
2016-12-05 15:30:00,38.06,38.15,38.04,38.13,2008300.0,37.8335,37.9229,37.8136,37.9031,2008300.0
2016-12-06 09:30:00,38.24,38.35,37.88,38.29,3582140.0,38.0124,38.1218,37.6545,38.0621,3582140.0
2016-12-06 10:00:00,38.31,38.44,38.18,38.2,1651440.0,38.082,38.2112,37.9528,37.9726,1651440.0
2016-12-06 10:30:00,38.21,38.37,38.18,38.24,1372000.0,37.9826,38.1416,37.9528,38.0124,1372000.0
2016-12-06 11:00:00,38.22,38.25,38.08,38.12,1596440.0,37.9925,38.0223,37.8534,37.8931,1596440.0
2016-12-06 11:30:00,38.14,38.17,38.05,38.15,751240.0,37.913,37.9428,37.8235,37.9229,751240.0
2016-12-06 12:00:00,38.14,38.17,38.09,38.09,871440.0,37.913,37.9428,37.8633,37.8633,871440.0
2016-12-06 12:30:00,38.09,38.16,38.02,38.02,846920.0,37.8633,37.9329,37.7937,37.7937,846920.0
2016-12-06 13:00:00,38.02,38.08,37.98,37.99,1115280.0,37.7937,37.8534,37.754,37.7639,1115280.0
2016-12-06 13:30:00,37.98,38.07,37.96,38.06,1169820.0,37.754,37.8434,37.7341,37.8335,1169820.0
2016-12-06 14:00:00,38.06,38.07,37.98,38.03,1153180.0,37.8335,37.8434,37.754,37.8037,1153180.0
2016-12-06 14:30:00,38.03,38.06,37.95,37.97,1312940.0,37.8037,37.8335,37.7241,37.744,1312940.0
2016-12-06 15:00:00,37.97,37.98,37.88,37.88,1753980.0,37.744,37.754,37.6545,37.6545,1753980.0
2016-12-06 15:30:00,37.9,37.98,37.87,37.96,2348540.0,37.6744,37.754,37.6446,37.7341,2348540.0
2016-12-07 09:30:00,38.05,38.1,37.79,37.84,2394540.0,37.8235,37.8732,37.5651,37.6148,2394540.0
2016-12-07 10:00:00,37.84,38.07,37.81,38.02,901620.0,37.6148,37.8434,37.585,37.7937,901620.0
2016-12-07 10:30:00,38.03,38.11,37.92,38.05,1090080.0,37.8037,37.8832,37.6943,37.8235,1090080.0
2016-12-07 11:00:00,38.06,38.09,37.91,37.95,934360.0,37.8335,37.8633,37.6844,37.7241,934360.0
2016-12-07 11:30:00,37.94,38.01,37.9,38.01,1312540.0,37.7142,37.7838,37.6744,37.7838,1312540.0
2016-12-07 12:00:00,38.02,38.05,37.95,38.02,611960.0,37.7937,37.8235,37.7241,37.7937,611960.0
2016-12-07 12:30:00,38.03,38.16,38.02,38.15,1129060.0,37.8037,37.9329,37.7937,37.9229,1129060.0
2016-12-07 13:00:00,38.15,38.3,38.15,38.25,1567220.0,37.9229,38.072,37.9229,38.0223,1567220.0
2016-12-07 13:30:00,38.25,38.35,38.24,38.31,1184880.0,38.0223,38.1218,38.0124,38.082,1184880.0
2016-12-07 14:00:00,38.31,38.49,38.27,38.43,2367500.0,38.082,38.2609,38.0422,38.2013,2367500.0
2016-12-07 14:30:00,38.43,38.54,38.43,38.53,1468220.0,38.2013,38.3106,38.2013,38.3007,1468220.0
2016-12-07 15:00:00,38.53,38.57,38.46,38.5,1910240.0,38.3007,38.3404,38.2311,38.2709,1910240.0
2016-12-07 15:30:00,38.48,38.56,38.45,38.56,3904400.0,38.251,38.3305,38.2212,38.3305,3904400.0
2016-12-08 09:30:00,38.62,38.86,38.36,38.77,3058240.0,38.3901,38.6287,38.1317,38.5393,3058240.0
2016-12-08 10:00:00,38.78,38.82,38.64,38.78,1640780.0,38.5492,38.589,38.41,38.5492,1640780.0
2016-12-08 10:30:00,38.76,38.8,38.64,38.78,882520.0,38.5293,38.5691,38.41,38.5492,882520.0
2016-12-08 11:00:00,38.78,38.83,38.71,38.75,766200.0,38.5492,38.5989,38.4796,38.5194,766200.0
2016-12-08 11:30:00,38.74,38.8,38.71,38.77,561800.0,38.5094,38.5691,38.4796,38.5393,561800.0
2016-12-08 12:00:00,38.78,38.91,38.75,38.9,1184620.0,38.5492,38.6784,38.5194,38.6685,1184620.0
2016-12-08 12:30:00,38.88,38.9,38.76,38.81,1057680.0,38.6486,38.6685,38.5293,38.579,1057680.0
2016-12-08 13:00:00,38.79,38.8,38.7,38.72,1058520.0,38.5591,38.5691,38.4697,38.4895,1058520.0
2016-12-08 13:30:00,38.73,38.79,38.68,38.76,792040.0,38.4995,38.5591,38.4498,38.5293,792040.0
2016-12-08 14:00:00,38.75,38.77,38.6,38.71,1330940.0,38.5194,38.5393,38.3703,38.4796,1330940.0
2016-12-08 14:30:00,38.7,38.74,38.64,38.71,1681120.0,38.4697,38.5094,38.41,38.4796,1681120.0
2016-12-08 15:00:00,38.7,38.8,38.7,38.78,999420.0,38.4697,38.5691,38.4697,38.5492,999420.0
2016-12-08 15:30:00,38.76,38.82,38.76,38.82,2753760.0,38.5293,38.589,38.5293,38.589,2753760.0
2016-12-09 09:30:00,39.0,39.38,38.95,39.3,4954280.0,38.7679,39.1456,38.7182,39.0661,4954280.0
2016-12-09 10:00:00,39.3,39.31,39.15,39.21,3015660.0,39.0661,39.076,38.917,38.9766,3015660.0
2016-12-09 10:30:00,39.21,39.26,39.18,39.19,1892060.0,38.9766,39.0263,38.9468,38.9568,1892060.0
2016-12-09 11:00:00,39.18,39.25,39.17,39.24,1659000.0,38.9468,39.0164,38.9369,39.0065,1659000.0
2016-12-09 11:30:00,39.24,39.34,39.23,39.31,3085040.0,39.0065,39.1059,38.9965,39.076,3085040.0
2016-12-09 12:00:00,39.32,39.36,39.27,39.28,1049820.0,39.086,39.1257,39.0363,39.0462,1049820.0
2016-12-09 12:30:00,39.3,39.33,39.26,39.26,729300.0,39.0661,39.0959,39.0263,39.0263,729300.0
2016-12-09 13:00:00,39.27,39.3,39.22,39.26,630920.0,39.0363,39.0661,38.9866,39.0263,630920.0
2016-12-09 13:30:00,39.25,39.31,39.23,39.3,504760.0,39.0164,39.076,38.9965,39.0661,504760.0
2016-12-09 14:00:00,39.3,39.32,39.25,39.28,544260.0,39.0661,39.086,39.0164,39.0462,544260.0
2016-12-09 14:30:00,39.25,39.33,39.24,39.32,700500.0,39.0164,39.0959,39.0065,39.086,700500.0
2016-12-09 15:00:00,39.33,39.42,39.32,39.41,1209000.0,39.0959,39.1854,39.086,39.1754,1209000.0
2016-12-09 15:30:00,39.41,39.47,39.38,39.47,3549660.0,39.1754,39.2351,39.1456,39.2351,3549660.0
2016-12-12 09:30:00,39.25,39.55,39.22,39.41,3884960.0,39.0164,39.3146,38.9866,39.1754,3884960.0
2016-12-12 10:00:00,39.39,39.56,39.32,39.35,3342240.0,39.1556,39.3245,39.086,39.1158,3342240.0
2016-12-12 10:30:00,39.34,39.46,39.31,39.46,2351540.0,39.1059,39.2251,39.076,39.2251,2351540.0
2016-12-12 11:00:00,39.45,39.49,39.39,39.43,4674200.0,39.2152,39.255,39.1556,39.1953,4674200.0
2016-12-12 11:30:00,39.43,39.48,39.39,39.42,2174440.0,39.1953,39.245,39.1556,39.1854,2174440.0
2016-12-12 12:00:00,39.41,39.42,39.31,39.31,2373360.0,39.1754,39.1854,39.076,39.076,2373360.0
2016-12-12 12:30:00,39.32,39.36,39.26,39.32,3733300.0,39.086,39.1257,39.0263,39.086,3733300.0
2016-12-12 13:00:00,39.34,39.37,39.3,39.35,615500.0,39.1059,39.1357,39.0661,39.1158,615500.0
2016-12-12 13:30:00,39.35,39.39,39.31,39.32,1142440.0,39.1158,39.1556,39.076,39.086,1142440.0
2016-12-12 14:00:00,39.35,39.4,39.32,39.32,523520.0,39.1158,39.1655,39.086,39.086,523520.0
2016-12-12 14:30:00,39.33,39.41,39.32,39.39,660000.0,39.0959,39.1754,39.086,39.1556,660000.0
2016-12-12 15:00:00,39.39,39.43,39.36,39.4,1319420.0,39.1556,39.1953,39.1257,39.1655,1319420.0
2016-12-12 15:30:00,39.4,39.47,39.36,39.46,2676840.0,39.1655,39.2351,39.1257,39.2251,2676840.0
2016-12-13 09:30:00,39.7,40.08,39.67,39.99,5025020.0,39.4637,39.8415,39.4339,39.752,5025020.0
2016-12-13 10:00:00,39.99,40.17,39.9,40.13,2535280.0,39.752,39.9309,39.6625,39.8912,2535280.0
2016-12-13 10:30:00,40.13,40.2,40.09,40.11,1881980.0,39.8912,39.9607,39.8514,39.8713,1881980.0
2016-12-13 11:00:00,40.1,40.14,39.91,40.03,2181980.0,39.8613,39.9011,39.6725,39.7918,2181980.0
2016-12-13 11:30:00,40.02,40.22,40.02,40.2,1349520.0,39.7818,39.9806,39.7818,39.9607,1349520.0
2016-12-13 12:00:00,40.19,40.21,40.04,40.04,1219500.0,39.9508,39.9707,39.8017,39.8017,1219500.0
2016-12-13 12:30:00,40.04,40.06,39.97,39.98,1517140.0,39.8017,39.8216,39.7321,39.742,1517140.0
2016-12-13 13:00:00,39.98,40.2,39.98,40.16,1470000.0,39.742,39.9607,39.742,39.921,1470000.0
2016-12-13 13:30:00,40.16,40.16,40.06,40.15,1116120.0,39.921,39.921,39.8216,39.911,1116120.0
2016-12-13 14:00:00,40.15,40.16,40.01,40.03,1355280.0,39.911,39.921,39.7719,39.7918,1355280.0
2016-12-13 14:30:00,40.03,40.1,40.01,40.06,2193040.0,39.7918,39.8613,39.7719,39.8216,2193040.0
2016-12-13 15:00:00,40.06,40.09,39.93,39.94,1438780.0,39.8216,39.8514,39.6923,39.7023,1438780.0
2016-12-13 15:30:00,39.94,39.97,39.75,39.81,3075920.0,39.7023,39.7321,39.5134,39.5731,3075920.0
2016-12-14 09:30:00,39.87,40.2,39.7,39.94,2332240.0,39.6327,39.9607,39.4637,39.7023,2332240.0
2016-12-14 10:00:00,39.95,39.99,39.83,39.98,1507260.0,39.7122,39.752,39.5929,39.742,1507260.0
2016-12-14 10:30:00,39.99,40.02,39.88,39.89,1073560.0,39.752,39.7818,39.6426,39.6526,1073560.0
2016-12-14 11:00:00,39.9,39.92,39.81,39.86,1265880.0,39.6625,39.6824,39.5731,39.6228,1265880.0
2016-12-14 11:30:00,39.85,39.99,39.83,39.97,793360.0,39.6128,39.752,39.5929,39.7321,793360.0
2016-12-14 12:00:00,39.95,40.02,39.95,40.0,839760.0,39.7122,39.7818,39.7122,39.7619,839760.0
2016-12-14 12:30:00,40.0,40.08,39.99,40.06,532880.0,39.7619,39.8415,39.752,39.8216,532880.0
2016-12-14 13:00:00,40.05,40.09,40.02,40.08,693840.0,39.8116,39.8514,39.7818,39.8415,693840.0
2016-12-14 13:30:00,40.08,40.1,40.01,40.07,986800.0,39.8415,39.8613,39.7719,39.8315,986800.0
2016-12-14 14:00:00,40.09,40.16,39.72,39.82,2419680.0,39.8514,39.921,39.4836,39.583,2419680.0
2016-12-14 14:30:00,39.82,40.16,39.82,39.96,2084180.0,39.583,39.921,39.583,39.7222,2084180.0
2016-12-14 15:00:00,39.96,40.08,39.77,39.98,1604040.0,39.7222,39.8415,39.5333,39.742,1604040.0
2016-12-14 15:30:00,39.97,40.17,39.82,39.86,3675700.0,39.7321,39.9309,39.583,39.6228,3675700.0
2016-12-15 09:30:00,39.87,40.15,39.75,40.11,4729380.0,39.6327,39.911,39.5134,39.8713,4729380.0
2016-12-15 10:00:00,40.1,40.1,39.78,39.79,2499600.0,39.8613,39.8613,39.5432,39.5532,2499600.0
2016-12-15 10:30:00,39.78,39.83,39.65,39.8,1640940.0,39.5432,39.5929,39.414,39.5631,1640940.0
2016-12-15 11:00:00,39.78,39.98,39.78,39.88,1217080.0,39.5432,39.742,39.5432,39.6426,1217080.0
2016-12-15 11:30:00,39.89,39.95,39.79,39.87,564640.0,39.6526,39.7122,39.5532,39.6327,564640.0
2016-12-15 12:00:00,39.88,39.94,39.8,39.9,681780.0,39.6426,39.7023,39.5631,39.6625,681780.0
2016-12-15 12:30:00,39.89,39.94,39.83,39.93,895520.0,39.6526,39.7023,39.5929,39.6923,895520.0
2016-12-15 13:00:00,39.93,39.99,39.9,39.95,568280.0,39.6923,39.752,39.6625,39.7122,568280.0
2016-12-15 13:30:00,39.95,39.97,39.68,39.72,819660.0,39.7122,39.7321,39.4438,39.4836,819660.0
2016-12-15 14:00:00,39.71,39.84,39.69,39.83,764400.0,39.4737,39.6029,39.4538,39.5929,764400.0
2016-12-15 14:30:00,39.83,39.89,39.81,39.82,1671600.0,39.5929,39.6526,39.5731,39.583,1671600.0
2016-12-15 15:00:00,39.82,39.89,39.81,39.85,1117740.0,39.583,39.6526,39.5731,39.6128,1117740.0
2016-12-15 15:30:00,39.86,39.96,39.85,39.89,1944940.0,39.6228,39.7222,39.6128,39.6526,1944940.0
2016-12-16 09:30:00,40.02,40.04,39.69,39.84,9708200.0,39.7818,39.8017,39.4538,39.6029,9708200.0
2016-12-16 10:00:00,39.82,39.85,39.71,39.76,897560.0,39.583,39.6128,39.4737,39.5234,897560.0
2016-12-16 10:30:00,39.78,39.78,39.69,39.76,1366260.0,39.5432,39.5432,39.4538,39.5234,1366260.0
2016-12-16 11:00:00,39.75,39.76,39.56,39.56,1441760.0,39.5134,39.5234,39.3245,39.3245,1441760.0
2016-12-16 11:30:00,39.56,39.73,39.55,39.7,1396900.0,39.3245,39.4935,39.3146,39.4637,1396900.0
2016-12-16 12:00:00,39.7,39.7,39.63,39.66,885460.0,39.4637,39.4637,39.3941,39.424,885460.0
2016-12-16 12:30:00,39.68,39.71,39.62,39.64,483220.0,39.4438,39.4737,39.3842,39.4041,483220.0
2016-12-16 13:00:00,39.63,39.63,39.56,39.61,728180.0,39.3941,39.3941,39.3245,39.3743,728180.0
2016-12-16 13:30:00,39.62,39.68,39.6,39.61,882060.0,39.3842,39.4438,39.3643,39.3743,882060.0
2016-12-16 14:00:00,39.61,39.68,39.59,39.61,809640.0,39.3743,39.4438,39.3544,39.3743,809640.0
2016-12-16 14:30:00,39.6,39.64,39.59,39.62,1076040.0,39.3643,39.4041,39.3544,39.3842,1076040.0
2016-12-16 15:00:00,39.63,39.64,39.57,39.63,1318560.0,39.3941,39.4041,39.3345,39.3941,1318560.0
2016-12-16 15:30:00,39.62,39.64,39.51,39.54,4567060.0,39.3842,39.4041,39.2748,39.3047,4567060.0
2016-12-19 09:30:00,39.51,39.74,39.31,39.58,2417220.0,39.2748,39.5035,39.076,39.3444,2417220.0
2016-12-19 10:00:00,39.58,39.7,39.5,39.52,1823340.0,39.3444,39.4637,39.2649,39.2848,1823340.0
2016-12-19 10:30:00,39.53,39.8,39.53,39.73,1073800.0,39.2947,39.5631,39.2947,39.4935,1073800.0
2016-12-19 11:00:00,39.73,39.88,39.71,39.73,1441700.0,39.4935,39.6426,39.4737,39.4935,1441700.0
2016-12-19 11:30:00,39.73,39.82,39.71,39.76,1199920.0,39.4935,39.583,39.4737,39.5234,1199920.0
2016-12-19 12:00:00,39.78,39.81,39.74,39.8,721280.0,39.5432,39.5731,39.5035,39.5631,721280.0
2016-12-19 12:30:00,39.79,39.85,39.78,39.81,332820.0,39.5532,39.6128,39.5432,39.5731,332820.0
2016-12-19 13:00:00,39.82,39.82,39.72,39.77,412260.0,39.583,39.583,39.4836,39.5333,412260.0
2016-12-19 13:30:00,39.77,39.81,39.73,39.79,604860.0,39.5333,39.5731,39.4935,39.5532,604860.0
2016-12-19 14:00:00,39.79,39.82,39.74,39.74,802440.0,39.5532,39.583,39.5035,39.5035,802440.0
2016-12-19 14:30:00,39.75,39.75,39.66,39.68,735340.0,39.5134,39.5134,39.424,39.4438,735340.0
2016-12-19 15:00:00,39.68,39.72,39.58,39.6,569500.0,39.4438,39.4836,39.3444,39.3643,569500.0
2016-12-19 15:30:00,39.62,39.71,39.56,39.71,2270140.0,39.3842,39.4737,39.3245,39.4737,2270140.0
2016-12-20 09:30:00,39.84,39.93,39.71,39.78,3034740.0,39.6029,39.6923,39.4737,39.5432,3034740.0
2016-12-20 10:00:00,39.78,39.82,39.66,39.71,1415100.0,39.5432,39.583,39.424,39.4737,1415100.0
2016-12-20 10:30:00,39.71,39.8,39.68,39.74,1561000.0,39.4737,39.5631,39.4438,39.5035,1561000.0
2016-12-20 11:00:00,39.76,39.84,39.73,39.83,670340.0,39.5234,39.6029,39.4935,39.5929,670340.0
2016-12-20 11:30:00,39.83,39.83,39.76,39.78,415740.0,39.5929,39.5929,39.5234,39.5432,415740.0
2016-12-20 12:00:00,39.79,39.8,39.76,39.79,414940.0,39.5532,39.5631,39.5234,39.5532,414940.0
2016-12-20 12:30:00,39.78,39.85,39.77,39.82,296420.0,39.5432,39.6128,39.5333,39.583,296420.0
2016-12-20 13:00:00,39.8,39.85,39.8,39.83,323040.0,39.5631,39.6128,39.5631,39.5929,323040.0
2016-12-20 13:30:00,39.83,39.85,39.78,39.81,214300.0,39.5929,39.6128,39.5432,39.5731,214300.0
2016-12-20 14:00:00,39.81,39.82,39.75,39.77,388500.0,39.5731,39.583,39.5134,39.5333,388500.0
2016-12-20 14:30:00,39.76,39.78,39.72,39.74,342080.0,39.5234,39.5432,39.4836,39.5035,342080.0
2016-12-20 15:00:00,39.76,39.83,39.74,39.82,441420.0,39.5234,39.5929,39.5035,39.583,441420.0
2016-12-20 15:30:00,39.83,39.83,39.75,39.82,1164720.0,39.5929,39.5929,39.5134,39.583,1164720.0
2016-12-21 09:30:00,39.81,39.83,39.36,39.49,3011780.0,39.5731,39.5929,39.1257,39.255,3011780.0
2016-12-21 10:00:00,39.49,39.51,39.4,39.43,1427320.0,39.255,39.2748,39.1655,39.1953,1427320.0
2016-12-21 10:30:00,39.45,39.56,39.38,39.42,1722280.0,39.2152,39.3245,39.1456,39.1854,1722280.0
2016-12-21 11:00:00,39.43,39.46,39.37,39.38,2201600.0,39.1953,39.2251,39.1357,39.1456,2201600.0
2016-12-21 11:30:00,39.4,39.52,39.4,39.52,722360.0,39.1655,39.2848,39.1655,39.2848,722360.0
2016-12-21 12:00:00,39.5,39.55,39.47,39.52,1149500.0,39.2649,39.3146,39.2351,39.2848,1149500.0
2016-12-21 12:30:00,39.53,39.58,39.51,39.57,502780.0,39.2947,39.3444,39.2748,39.3345,502780.0
2016-12-21 13:00:00,39.57,39.59,39.52,39.58,449720.0,39.3345,39.3544,39.2848,39.3444,449720.0
2016-12-21 13:30:00,39.59,39.65,39.58,39.6,475480.0,39.3544,39.414,39.3444,39.3643,475480.0
2016-12-21 14:00:00,39.6,39.63,39.59,39.61,495480.0,39.3643,39.3941,39.3544,39.3743,495480.0
2016-12-21 14:30:00,39.62,39.69,39.61,39.66,798380.0,39.3842,39.4538,39.3743,39.424,798380.0
2016-12-21 15:00:00,39.67,39.78,39.67,39.77,728600.0,39.4339,39.5432,39.4339,39.5333,728600.0
2016-12-21 15:30:00,39.77,39.77,39.68,39.73,2322800.0,39.5333,39.5333,39.4438,39.4935,2322800.0
2016-12-22 09:30:00,39.62,39.64,39.43,39.56,2309980.0,39.3842,39.4041,39.1953,39.3245,2309980.0
2016-12-22 10:00:00,39.58,39.67,39.57,39.61,649900.0,39.3444,39.4339,39.3345,39.3743,649900.0
2016-12-22 10:30:00,39.61,39.63,39.54,39.56,1054780.0,39.3743,39.3941,39.3047,39.3245,1054780.0
2016-12-22 11:00:00,39.56,39.6,39.51,39.51,527640.0,39.3245,39.3643,39.2748,39.2748,527640.0
2016-12-22 11:30:00,39.52,39.57,39.48,39.55,1118960.0,39.2848,39.3345,39.245,39.3146,1118960.0
2016-12-22 12:00:00,39.56,39.56,39.5,39.53,296180.0,39.3245,39.3245,39.2649,39.2947,296180.0
2016-12-22 12:30:00,39.55,39.56,39.5,39.52,279940.0,39.3146,39.3245,39.2649,39.2848,279940.0
2016-12-22 13:00:00,39.52,39.56,39.52,39.54,609720.0,39.2848,39.3245,39.2848,39.3047,609720.0
2016-12-22 13:30:00,39.54,39.61,39.52,39.57,874100.0,39.3047,39.3743,39.2848,39.3345,874100.0
2016-12-22 14:00:00,39.58,39.62,39.56,39.56,610500.0,39.3444,39.3842,39.3245,39.3245,610500.0
2016-12-22 14:30:00,39.55,39.57,39.52,39.55,359180.0,39.3146,39.3345,39.2848,39.3146,359180.0
2016-12-22 15:00:00,39.55,39.55,39.46,39.5,567040.0,39.3146,39.3146,39.2251,39.2649,567040.0
2016-12-22 15:30:00,39.5,39.56,39.48,39.56,1834720.0,39.2649,39.3245,39.245,39.3245,1834720.0
2016-12-23 09:30:00,39.55,39.64,39.46,39.57,1162120.0,39.3146,39.4041,39.2251,39.3345,1162120.0
2016-12-23 10:00:00,39.55,39.57,39.44,39.44,848720.0,39.3146,39.3345,39.2053,39.2053,848720.0
2016-12-23 10:30:00,39.45,39.5,39.43,39.45,694360.0,39.2152,39.2649,39.1953,39.2152,694360.0
2016-12-23 11:00:00,39.45,39.47,39.36,39.39,814920.0,39.2152,39.2351,39.1257,39.1556,814920.0
2016-12-23 11:30:00,39.39,39.41,39.37,39.4,566080.0,39.1556,39.1754,39.1357,39.1655,566080.0
2016-12-23 12:00:00,39.41,39.45,39.39,39.45,721100.0,39.1754,39.2152,39.1556,39.2152,721100.0
2016-12-23 12:30:00,39.44,39.44,39.41,39.41,273220.0,39.2053,39.2053,39.1754,39.1754,273220.0
2016-12-23 13:00:00,39.42,39.48,39.42,39.45,228880.0,39.1854,39.245,39.1854,39.2152,228880.0
2016-12-23 13:30:00,39.45,39.48,39.42,39.44,368580.0,39.2152,39.245,39.1854,39.2053,368580.0
2016-12-23 14:00:00,39.43,39.47,39.42,39.43,500460.0,39.1953,39.2351,39.1854,39.1953,500460.0
2016-12-23 14:30:00,39.44,39.44,39.41,39.41,282700.0,39.2053,39.2053,39.1754,39.1754,282700.0
2016-12-23 15:00:00,39.42,39.49,39.42,39.47,433100.0,39.1854,39.255,39.1854,39.2351,433100.0
2016-12-23 15:30:00,39.48,39.5,39.4,39.5,1296660.0,39.245,39.2649,39.1655,39.2649,1296660.0
2016-12-27 09:30:00,39.53,39.89,39.38,39.73,2051640.0,39.2947,39.6526,39.1456,39.4935,2051640.0
2016-12-27 10:00:00,39.74,39.86,39.73,39.8,1463860.0,39.5035,39.6228,39.4935,39.5631,1463860.0
2016-12-27 10:30:00,39.81,39.85,39.79,39.81,500200.0,39.5731,39.6128,39.5532,39.5731,500200.0
2016-12-27 11:00:00,39.81,39.82,39.71,39.71,353780.0,39.5731,39.583,39.4737,39.4737,353780.0
2016-12-27 11:30:00,39.71,39.73,39.59,39.6,1032540.0,39.4737,39.4935,39.3544,39.3643,1032540.0
2016-12-27 12:00:00,39.6,39.63,39.55,39.6,431480.0,39.3643,39.3941,39.3146,39.3643,431480.0
2016-12-27 12:30:00,39.6,39.69,39.58,39.63,552380.0,39.3643,39.4538,39.3444,39.3941,552380.0
2016-12-27 13:00:00,39.64,39.66,39.61,39.63,212200.0,39.4041,39.424,39.3743,39.3941,212200.0
2016-12-27 13:30:00,39.64,39.68,39.62,39.66,747020.0,39.4041,39.4438,39.3842,39.424,747020.0
2016-12-27 14:00:00,39.65,39.67,39.61,39.65,384640.0,39.414,39.4339,39.3743,39.414,384640.0
2016-12-27 14:30:00,39.64,39.65,39.58,39.58,179820.0,39.4041,39.414,39.3444,39.3444,179820.0
2016-12-27 15:00:00,39.6,39.63,39.58,39.58,358640.0,39.3643,39.3941,39.3444,39.3444,358640.0
2016-12-27 15:30:00,39.59,39.61,39.56,39.58,1307600.0,39.3544,39.3743,39.3245,39.3444,1307600.0
2016-12-28 09:30:00,39.69,39.71,39.29,39.35,2747220.0,39.4538,39.4737,39.0562,39.1158,2747220.0
2016-12-28 10:00:00,39.34,39.48,39.3,39.35,1515120.0,39.1059,39.245,39.0661,39.1158,1515120.0
2016-12-28 10:30:00,39.36,39.37,39.27,39.31,560780.0,39.1257,39.1357,39.0363,39.076,560780.0
2016-12-28 11:00:00,39.31,39.4,39.29,39.38,659940.0,39.076,39.1655,39.0562,39.1456,659940.0
2016-12-28 11:30:00,39.38,39.39,39.31,39.32,431460.0,39.1456,39.1556,39.076,39.086,431460.0
2016-12-28 12:00:00,39.31,39.32,39.24,39.32,680780.0,39.076,39.086,39.0065,39.086,680780.0
2016-12-28 12:30:00,39.32,39.33,39.21,39.24,572500.0,39.086,39.0959,38.9766,39.0065,572500.0
2016-12-28 13:00:00,39.24,39.29,39.22,39.27,599320.0,39.0065,39.0562,38.9866,39.0363,599320.0
2016-12-28 13:30:00,39.27,39.3,39.22,39.24,670520.0,39.0363,39.0661,38.9866,39.0065,670520.0
2016-12-28 14:00:00,39.26,39.28,39.2,39.23,714560.0,39.0263,39.0462,38.9667,38.9965,714560.0
2016-12-28 14:30:00,39.23,39.26,39.19,39.24,671500.0,38.9965,39.0263,38.9568,39.0065,671500.0
2016-12-28 15:00:00,39.23,39.27,39.2,39.21,649660.0,38.9965,39.0363,38.9667,38.9766,649660.0
2016-12-28 15:30:00,39.21,39.26,39.16,39.25,2562600.0,38.9766,39.0263,38.9269,39.0164,2562600.0
2016-12-29 09:30:00,39.17,39.3,39.07,39.16,1148440.0,38.9369,39.0661,38.8375,38.9269,1148440.0
2016-12-29 10:00:00,39.14,39.2,39.1,39.17,1184980.0,38.907,38.9667,38.8673,38.9369,1184980.0
2016-12-29 10:30:00,39.16,39.18,39.07,39.1,850040.0,38.9269,38.9468,38.8375,38.8673,850040.0
2016-12-29 11:00:00,39.09,39.09,38.96,38.99,782400.0,38.8573,38.8573,38.7281,38.7579,782400.0
2016-12-29 11:30:00,38.99,39.0,38.95,38.96,579740.0,38.7579,38.7679,38.7182,38.7281,579740.0
2016-12-29 12:00:00,38.97,39.05,38.95,39.04,422200.0,38.7381,38.8176,38.7182,38.8076,422200.0
2016-12-29 12:30:00,39.02,39.09,39.01,39.06,691960.0,38.7878,38.8573,38.7778,38.8275,691960.0
2016-12-29 13:00:00,39.05,39.08,39.02,39.02,467100.0,38.8176,38.8474,38.7878,38.7878,467100.0
2016-12-29 13:30:00,39.03,39.03,38.96,39.02,498700.0,38.7977,38.7977,38.7281,38.7878,498700.0
2016-12-29 14:00:00,39.02,39.12,39.02,39.09,379140.0,38.7878,38.8872,38.7878,38.8573,379140.0
2016-12-29 14:30:00,39.09,39.16,39.09,39.14,233020.0,38.8573,38.9269,38.8573,38.907,233020.0
2016-12-29 15:00:00,39.13,39.17,39.1,39.17,430500.0,38.8971,38.9369,38.8673,38.9369,430500.0
2016-12-29 15:30:00,39.17,39.17,39.12,39.14,1141620.0,38.9369,38.9369,38.8872,38.907,1141620.0
2016-12-30 09:30:00,39.14,39.14,38.71,38.8,2371820.0,38.907,38.907,38.4796,38.5691,2371820.0
2016-12-30 10:00:00,38.79,38.86,38.7,38.82,1840800.0,38.5591,38.6287,38.4697,38.589,1840800.0
2016-12-30 10:30:00,38.81,38.86,38.72,38.78,1133800.0,38.579,38.6287,38.4895,38.5492,1133800.0
2016-12-30 11:00:00,38.77,38.81,38.72,38.76,740540.0,38.5393,38.579,38.4895,38.5293,740540.0
2016-12-30 11:30:00,38.77,38.81,38.73,38.73,805520.0,38.5393,38.579,38.4995,38.4995,805520.0
2016-12-30 12:00:00,38.74,38.77,38.71,38.72,744860.0,38.5094,38.5393,38.4796,38.4895,744860.0
2016-12-30 12:30:00,38.73,38.75,38.67,38.74,1390780.0,38.4995,38.5194,38.4398,38.5094,1390780.0
2016-12-30 13:00:00,38.72,38.74,38.67,38.71,1714020.0,38.4895,38.5094,38.4398,38.4796,1714020.0
2016-12-30 13:30:00,38.72,38.74,38.62,38.63,1412360.0,38.4895,38.5094,38.3901,38.4001,1412360.0
2016-12-30 14:00:00,38.63,38.64,38.54,38.55,1052480.0,38.4001,38.41,38.3106,38.3206,1052480.0
2016-12-30 14:30:00,38.54,38.62,38.52,38.58,942000.0,38.3106,38.3901,38.2907,38.3504,942000.0
2016-12-30 15:00:00,38.58,38.71,38.56,38.71,1306460.0,38.3504,38.4796,38.3305,38.4796,1306460.0
2016-12-30 15:30:00,38.71,38.73,38.56,38.62,5677500.0,38.4796,38.4995,38.3305,38.3901,5677500.0
2017-01-03 09:30:00,38.94,39.28,38.79,39.22,5465880.0,38.7082,39.0462,38.5591,38.9866,5465880.0
2017-01-03 10:00:00,39.24,39.48,39.22,39.38,3023380.0,39.0065,39.245,38.9866,39.1456,3023380.0
2017-01-03 10:30:00,39.35,39.38,39.21,39.25,1198060.0,39.1158,39.1456,38.9766,39.0164,1198060.0
2017-01-03 11:00:00,39.22,39.28,39.18,39.24,1116240.0,38.9866,39.0462,38.9468,39.0065,1116240.0
2017-01-03 11:30:00,39.25,39.32,39.15,39.3,1127400.0,39.0164,39.086,38.917,39.0661,1127400.0
2017-01-03 12:00:00,39.32,39.33,39.23,39.31,636700.0,39.086,39.0959,38.9965,39.076,636700.0
2017-01-03 12:30:00,39.32,39.35,39.24,39.34,1431400.0,39.086,39.1158,39.0065,39.1059,1431400.0
2017-01-03 13:00:00,39.34,39.35,39.27,39.32,436560.0,39.1059,39.1158,39.0363,39.086,436560.0
2017-01-03 13:30:00,39.32,39.35,39.15,39.15,758400.0,39.086,39.1158,38.917,38.917,758400.0
2017-01-03 14:00:00,39.17,39.21,39.07,39.07,680120.0,38.9369,38.9766,38.8375,38.8375,680120.0
2017-01-03 14:30:00,39.06,39.17,39.06,39.13,772060.0,38.8275,38.9369,38.8275,38.8971,772060.0
2017-01-03 15:00:00,39.14,39.18,39.07,39.09,859740.0,38.907,38.9468,38.8375,38.8573,859740.0
2017-01-03 15:30:00,39.09,39.31,39.08,39.31,3693880.0,38.8573,39.076,38.8474,39.076,3693880.0
2017-01-04 09:30:00,39.42,39.57,39.21,39.27,2869180.0,39.1854,39.3345,38.9766,39.0363,2869180.0
2017-01-04 10:00:00,39.26,39.37,39.16,39.18,1339300.0,39.0263,39.1357,38.9269,38.9468,1339300.0
2017-01-04 10:30:00,39.17,39.29,39.17,39.27,813680.0,38.9369,39.0562,38.9369,39.0363,813680.0
2017-01-04 11:00:00,39.27,39.33,39.23,39.26,705860.0,39.0363,39.0959,38.9965,39.0263,705860.0
2017-01-04 11:30:00,39.26,39.33,39.24,39.31,705880.0,39.0263,39.0959,39.0065,39.076,705880.0
2017-01-04 12:00:00,39.31,39.35,39.3,39.31,290500.0,39.076,39.1158,39.0661,39.076,290500.0
2017-01-04 12:30:00,39.32,39.4,39.3,39.37,632640.0,39.086,39.1655,39.0661,39.1357,632640.0
2017-01-04 13:00:00,39.38,39.43,39.37,39.4,653440.0,39.1456,39.1953,39.1357,39.1655,653440.0
2017-01-04 13:30:00,39.4,39.43,39.33,39.36,624940.0,39.1655,39.1953,39.0959,39.1257,624940.0
2017-01-04 14:00:00,39.37,39.42,39.33,39.4,652400.0,39.1357,39.1854,39.0959,39.1655,652400.0
2017-01-04 14:30:00,39.42,39.45,39.37,39.39,617660.0,39.1854,39.2152,39.1357,39.1556,617660.0
2017-01-04 15:00:00,39.39,39.44,39.35,39.36,887600.0,39.1556,39.2053,39.1158,39.1257,887600.0
2017-01-04 15:30:00,39.36,39.39,39.28,39.34,1876320.0,39.1257,39.1556,39.0462,39.1059,1876320.0
2017-01-05 09:30:00,39.3,39.59,39.25,39.46,2494460.0,39.0661,39.3544,39.0164,39.2251,2494460.0
2017-01-05 10:00:00,39.47,39.59,39.42,39.55,1324360.0,39.2351,39.3544,39.1854,39.3146,1324360.0
2017-01-05 10:30:00,39.55,39.55,39.46,39.49,661940.0,39.3146,39.3146,39.2251,39.255,661940.0
2017-01-05 11:00:00,39.49,39.52,39.38,39.44,466200.0,39.255,39.2848,39.1456,39.2053,466200.0
2017-01-05 11:30:00,39.43,39.51,39.42,39.47,344080.0,39.1953,39.2748,39.1854,39.2351,344080.0
2017-01-05 12:00:00,39.45,39.51,39.41,39.48,1802380.0,39.2152,39.2748,39.1754,39.245,1802380.0
2017-01-05 12:30:00,39.48,39.55,39.46,39.54,779580.0,39.245,39.3146,39.2251,39.3047,779580.0
2017-01-05 13:00:00,39.55,39.55,39.5,39.51,1139620.0,39.3146,39.3146,39.2649,39.2748,1139620.0
2017-01-05 13:30:00,39.51,39.52,39.47,39.49,292460.0,39.2748,39.2848,39.2351,39.255,292460.0
2017-01-05 14:00:00,39.49,39.54,39.49,39.54,620800.0,39.255,39.3047,39.255,39.3047,620800.0
2017-01-05 14:30:00,39.53,39.63,39.52,39.6,1079920.0,39.2947,39.3941,39.2848,39.3643,1079920.0
2017-01-05 15:00:00,39.59,39.64,39.57,39.62,1077620.0,39.3544,39.4041,39.3345,39.3842,1077620.0
2017-01-05 15:30:00,39.63,39.72,39.62,39.7,3069460.0,39.3941,39.4836,39.3842,39.4637,3069460.0
2017-01-06 09:30:00,39.76,39.96,39.61,39.96,2301380.0,39.5234,39.7222,39.3743,39.7222,2301380.0
2017-01-06 10:00:00,39.94,40.02,39.91,39.92,1770180.0,39.7023,39.7818,39.6725,39.6824,1770180.0
2017-01-06 10:30:00,39.92,40.12,39.91,40.05,1774360.0,39.6824,39.8812,39.6725,39.8116,1774360.0
2017-01-06 11:00:00,40.06,40.14,40.05,40.13,1664100.0,39.8216,39.9011,39.8116,39.8912,1664100.0
2017-01-06 11:30:00,40.14,40.23,40.12,40.22,1350140.0,39.9011,39.9906,39.8812,39.9806,1350140.0
2017-01-06 12:00:00,40.23,40.26,40.18,40.25,1143980.0,39.9906,40.0204,39.9409,40.0104,1143980.0
2017-01-06 12:30:00,40.26,40.3,40.23,40.25,896660.0,40.0204,40.0601,39.9906,40.0104,896660.0
2017-01-06 13:00:00,40.24,40.31,40.24,40.26,1042480.0,40.0005,40.0701,40.0005,40.0204,1042480.0
2017-01-06 13:30:00,40.25,40.33,40.23,40.31,836640.0,40.0104,40.09,39.9906,40.0701,836640.0
2017-01-06 14:00:00,40.32,40.39,40.31,40.36,1212480.0,40.08,40.1496,40.0701,40.1198,1212480.0
2017-01-06 14:30:00,40.37,40.4,40.33,40.36,868580.0,40.1297,40.1595,40.09,40.1198,868580.0
2017-01-06 15:00:00,40.36,40.39,40.29,40.32,1429180.0,40.1198,40.1496,40.0502,40.08,1429180.0
2017-01-06 15:30:00,40.32,40.37,40.29,40.31,3056920.0,40.08,40.1297,40.0502,40.0701,3056920.0
2017-01-09 09:30:00,40.32,40.39,40.21,40.27,2700480.0,40.08,40.1496,39.9707,40.0303,2700480.0
2017-01-09 10:00:00,40.27,40.28,40.14,40.26,1492180.0,40.0303,40.0403,39.9011,40.0204,1492180.0
2017-01-09 10:30:00,40.25,40.27,40.19,40.25,944240.0,40.0104,40.0303,39.9508,40.0104,944240.0
2017-01-09 11:00:00,40.24,40.38,40.21,40.32,1283760.0,40.0005,40.1397,39.9707,40.08,1283760.0
2017-01-09 11:30:00,40.31,40.4,40.31,40.39,961820.0,40.0701,40.1595,40.0701,40.1496,961820.0
2017-01-09 12:00:00,40.39,40.47,40.36,40.47,569780.0,40.1496,40.2291,40.1198,40.2291,569780.0
2017-01-09 12:30:00,40.47,40.5,40.45,40.46,844380.0,40.2291,40.259,40.2093,40.2192,844380.0
2017-01-09 13:00:00,40.46,40.49,40.45,40.47,1056120.0,40.2192,40.249,40.2093,40.2291,1056120.0
2017-01-09 13:30:00,40.46,40.5,40.45,40.49,989480.0,40.2192,40.259,40.2093,40.249,989480.0
2017-01-09 14:00:00,40.48,40.49,40.41,40.44,967940.0,40.2391,40.249,40.1695,40.1993,967940.0
2017-01-09 14:30:00,40.44,40.45,40.37,40.39,802220.0,40.1993,40.2093,40.1297,40.1496,802220.0
2017-01-09 15:00:00,40.38,40.4,40.36,40.38,1192600.0,40.1397,40.1595,40.1198,40.1397,1192600.0
2017-01-09 15:30:00,40.39,40.41,40.31,40.33,1696640.0,40.1496,40.1695,40.0701,40.09,1696640.0
2017-01-10 09:30:00,40.39,40.46,40.18,40.23,2809220.0,40.1496,40.2192,39.9409,39.9906,2809220.0
2017-01-10 10:00:00,40.24,40.3,40.18,40.23,759680.0,40.0005,40.0601,39.9409,39.9906,759680.0
2017-01-10 10:30:00,40.22,40.29,40.2,40.25,1029980.0,39.9806,40.0502,39.9607,40.0104,1029980.0
2017-01-10 11:00:00,40.27,40.36,40.24,40.33,1050520.0,40.0303,40.1198,40.0005,40.09,1050520.0
2017-01-10 11:30:00,40.33,40.38,40.33,40.35,717000.0,40.09,40.1397,40.09,40.1098,717000.0
2017-01-10 12:00:00,40.36,40.42,40.35,40.36,878900.0,40.1198,40.1794,40.1098,40.1198,878900.0
2017-01-10 12:30:00,40.36,40.39,40.26,40.29,1093500.0,40.1198,40.1496,40.0204,40.0502,1093500.0
2017-01-10 13:00:00,40.27,40.3,40.26,40.27,407000.0,40.0303,40.0601,40.0204,40.0303,407000.0
2017-01-10 13:30:00,40.27,40.31,40.2,40.2,582220.0,40.0303,40.0701,39.9607,39.9607,582220.0
2017-01-10 14:00:00,40.22,40.29,40.19,40.23,726020.0,39.9806,40.0502,39.9508,39.9906,726020.0
2017-01-10 14:30:00,40.24,40.28,40.22,40.27,874340.0,40.0005,40.0403,39.9806,40.0303,874340.0
2017-01-10 15:00:00,40.28,40.28,40.24,40.25,598680.0,40.0403,40.0403,40.0005,40.0104,598680.0
2017-01-10 15:30:00,40.26,40.31,40.22,40.24,1690840.0,40.0204,40.0701,39.9806,40.0005,1690840.0
2017-01-11 09:30:00,40.25,40.29,40.07,40.15,2213720.0,40.0104,40.0502,39.8315,39.911,2213720.0
2017-01-11 10:00:00,40.15,40.25,40.12,40.22,974700.0,39.911,40.0104,39.8812,39.9806,974700.0
2017-01-11 10:30:00,40.23,40.28,40.17,40.24,499320.0,39.9906,40.0403,39.9309,40.0005,499320.0
2017-01-11 11:00:00,40.24,40.27,40.15,40.17,1162600.0,40.0005,40.0303,39.911,39.9309,1162600.0
2017-01-11 11:30:00,40.15,40.28,40.1,40.26,917020.0,39.911,40.0403,39.8613,40.0204,917020.0
2017-01-11 12:00:00,40.27,40.29,40.2,40.27,564160.0,40.0303,40.0502,39.9607,40.0303,564160.0
2017-01-11 12:30:00,40.24,40.26,40.16,40.24,511560.0,40.0005,40.0204,39.921,40.0005,511560.0
2017-01-11 13:00:00,40.23,40.26,40.15,40.19,906900.0,39.9906,40.0204,39.911,39.9508,906900.0
2017-01-11 13:30:00,40.17,40.24,40.15,40.23,782760.0,39.9309,40.0005,39.911,39.9906,782760.0
2017-01-11 14:00:00,40.23,40.3,40.2,40.27,464480.0,39.9906,40.0601,39.9607,40.0303,464480.0
2017-01-11 14:30:00,40.3,40.36,40.3,40.34,723500.0,40.0601,40.1198,40.0601,40.0999,723500.0
2017-01-11 15:00:00,40.34,40.41,40.33,40.37,925240.0,40.0999,40.1695,40.09,40.1297,925240.0
2017-01-11 15:30:00,40.36,40.4,40.34,40.39,1616500.0,40.1198,40.1595,40.0999,40.1496,1616500.0
2017-01-12 09:30:00,40.36,40.37,40.2,40.24,2058260.0,40.1198,40.1297,39.9607,40.0005,2058260.0
2017-01-12 10:00:00,40.22,40.26,40.01,40.08,1431040.0,39.9806,40.0204,39.7719,39.8415,1431040.0
2017-01-12 10:30:00,40.06,40.16,40.0,40.01,876820.0,39.8216,39.921,39.7619,39.7719,876820.0
2017-01-12 11:00:00,40.01,40.12,39.96,40.1,1167080.0,39.7719,39.8812,39.7222,39.8613,1167080.0
2017-01-12 11:30:00,40.1,40.14,40.09,40.13,1272180.0,39.8613,39.9011,39.8514,39.8912,1272180.0
2017-01-12 12:00:00,40.13,40.18,40.1,40.12,1223920.0,39.8912,39.9409,39.8613,39.8812,1223920.0
2017-01-12 12:30:00,40.13,40.19,40.12,40.15,2094240.0,39.8912,39.9508,39.8812,39.911,2094240.0
2017-01-12 13:00:00,40.17,40.18,40.13,40.13,1085960.0,39.9309,39.9409,39.8912,39.8912,1085960.0
2017-01-12 13:30:00,40.15,40.21,40.14,40.18,1628320.0,39.911,39.9707,39.9011,39.9409,1628320.0
2017-01-12 14:00:00,40.19,40.21,40.16,40.19,1154980.0,39.9508,39.9707,39.921,39.9508,1154980.0
2017-01-12 14:30:00,40.19,40.28,40.19,40.28,978760.0,39.9508,40.0403,39.9508,40.0403,978760.0
2017-01-12 15:00:00,40.26,40.28,40.23,40.25,478880.0,40.0204,40.0403,39.9906,40.0104,478880.0
2017-01-12 15:30:00,40.25,40.37,40.25,40.32,2040520.0,40.0104,40.1297,40.0104,40.08,2040520.0
2017-01-13 09:30:00,40.37,40.56,40.33,40.46,3979280.0,40.1297,40.3186,40.09,40.2192,3979280.0
2017-01-13 10:00:00,40.45,40.49,40.39,40.44,1367380.0,40.2093,40.249,40.1496,40.1993,1367380.0
2017-01-13 10:30:00,40.44,40.47,40.41,40.41,490180.0,40.1993,40.2291,40.1695,40.1695,490180.0
2017-01-13 11:00:00,40.43,40.48,40.37,40.48,462440.0,40.1894,40.2391,40.1297,40.2391,462440.0
2017-01-13 11:30:00,40.48,40.49,40.46,40.48,939320.0,40.2391,40.249,40.2192,40.2391,939320.0
2017-01-13 12:00:00,40.48,40.49,40.36,40.36,361920.0,40.2391,40.249,40.1198,40.1198,361920.0
2017-01-13 12:30:00,40.37,40.44,40.37,40.41,380680.0,40.1297,40.1993,40.1297,40.1695,380680.0
2017-01-13 13:00:00,40.42,40.48,40.42,40.46,461120.0,40.1794,40.2391,40.1794,40.2192,461120.0
2017-01-13 13:30:00,40.45,40.48,40.42,40.42,578460.0,40.2093,40.2391,40.1794,40.1794,578460.0
2017-01-13 14:00:00,40.42,40.44,40.37,40.38,796380.0,40.1794,40.1993,40.1297,40.1397,796380.0
2017-01-13 14:30:00,40.39,40.43,40.38,40.42,1228180.0,40.1496,40.1894,40.1397,40.1794,1228180.0
2017-01-13 15:00:00,40.41,40.42,40.37,40.37,1057240.0,40.1695,40.1794,40.1297,40.1297,1057240.0
2017-01-13 15:30:00,40.37,40.4,40.36,40.39,1702580.0,40.1297,40.1595,40.1198,40.1496,1702580.0
2017-01-17 09:30:00,40.35,40.36,40.02,40.04,3305520.0,40.1098,40.1198,39.7818,39.8017,3305520.0
2017-01-17 10:00:00,40.03,40.22,40.03,40.12,1901460.0,39.7918,39.9806,39.7918,39.8812,1901460.0
2017-01-17 10:30:00,40.1,40.24,40.1,40.21,1050880.0,39.8613,40.0005,39.8613,39.9707,1050880.0
2017-01-17 11:00:00,40.21,40.22,40.12,40.17,606980.0,39.9707,39.9806,39.8812,39.9309,606980.0
2017-01-17 11:30:00,40.15,40.21,40.13,40.21,349860.0,39.911,39.9707,39.8912,39.9707,349860.0
2017-01-17 12:00:00,40.21,40.24,40.13,40.18,557520.0,39.9707,40.0005,39.8912,39.9409,557520.0
2017-01-17 12:30:00,40.18,40.2,40.15,40.16,281800.0,39.9409,39.9607,39.911,39.921,281800.0
2017-01-17 13:00:00,40.16,40.19,40.15,40.18,292940.0,39.921,39.9508,39.911,39.9409,292940.0
2017-01-17 13:30:00,40.18,40.22,40.15,40.21,454920.0,39.9409,39.9806,39.911,39.9707,454920.0
2017-01-17 14:00:00,40.22,40.24,40.13,40.14,355940.0,39.9806,40.0005,39.8912,39.9011,355940.0
2017-01-17 14:30:00,40.14,40.18,40.1,40.12,553720.0,39.9011,39.9409,39.8613,39.8812,553720.0
2017-01-17 15:00:00,40.11,40.17,40.08,40.15,572500.0,39.8713,39.9309,39.8415,39.911,572500.0
2017-01-17 15:30:00,40.16,40.23,40.14,40.23,2530080.0,39.921,39.9906,39.9011,39.9906,2530080.0
2017-01-18 09:30:00,40.29,40.31,40.13,40.2,2206620.0,40.0502,40.0701,39.8912,39.9607,2206620.0
2017-01-18 10:00:00,40.21,40.26,40.16,40.21,2069980.0,39.9707,40.0204,39.921,39.9707,2069980.0
2017-01-18 10:30:00,40.2,40.22,40.11,40.16,1647160.0,39.9607,39.9806,39.8713,39.921,1647160.0
2017-01-18 11:00:00,40.17,40.18,40.06,40.12,966940.0,39.9309,39.9409,39.8216,39.8812,966940.0
2017-01-18 11:30:00,40.12,40.15,40.05,40.07,829440.0,39.8812,39.911,39.8116,39.8315,829440.0
2017-01-18 12:00:00,40.06,40.13,40.06,40.11,535060.0,39.8216,39.8912,39.8216,39.8713,535060.0
2017-01-18 12:30:00,40.1,40.15,40.09,40.09,234060.0,39.8613,39.911,39.8514,39.8514,234060.0
2017-01-18 13:00:00,40.09,40.17,40.08,40.13,958340.0,39.8514,39.9309,39.8415,39.8912,958340.0
2017-01-18 13:30:00,40.13,40.15,40.08,40.09,942120.0,39.8912,39.911,39.8415,39.8514,942120.0
2017-01-18 14:00:00,40.1,40.19,40.1,40.14,780980.0,39.8613,39.9508,39.8613,39.9011,780980.0
2017-01-18 14:30:00,40.14,40.17,40.12,40.15,1454460.0,39.9011,39.9309,39.8812,39.911,1454460.0
2017-01-18 15:00:00,40.15,40.19,40.11,40.18,1338380.0,39.911,39.9508,39.8713,39.9409,1338380.0
2017-01-18 15:30:00,40.17,40.3,40.17,40.3,2166380.0,39.9309,40.0601,39.9309,40.0601,2166380.0
2017-01-19 09:30:00,40.26,40.47,40.21,40.45,1783960.0,40.0204,40.2291,39.9707,40.2093,1783960.0
2017-01-19 10:00:00,40.43,40.45,40.18,40.2,1074840.0,40.1894,40.2093,39.9409,39.9607,1074840.0
2017-01-19 10:30:00,40.21,40.23,40.19,40.23,713600.0,39.9707,39.9906,39.9508,39.9906,713600.0
2017-01-19 11:00:00,40.22,40.26,40.17,40.26,608960.0,39.9806,40.0204,39.9309,40.0204,608960.0
2017-01-19 11:30:00,40.26,40.27,40.22,40.23,306260.0,40.0204,40.0303,39.9806,39.9906,306260.0
2017-01-19 12:00:00,40.24,40.24,40.21,40.24,257340.0,40.0005,40.0005,39.9707,40.0005,257340.0
2017-01-19 12:30:00,40.24,40.25,40.2,40.21,255540.0,40.0005,40.0104,39.9607,39.9707,255540.0
2017-01-19 13:00:00,40.21,40.22,40.19,40.2,285260.0,39.9707,39.9806,39.9508,39.9607,285260.0
2017-01-19 13:30:00,40.2,40.23,40.19,40.2,314700.0,39.9607,39.9906,39.9508,39.9607,314700.0
2017-01-19 14:00:00,40.2,40.21,40.11,40.17,861400.0,39.9607,39.9707,39.8713,39.9309,861400.0
2017-01-19 14:30:00,40.17,40.17,40.11,40.13,798660.0,39.9309,39.9309,39.8713,39.8912,798660.0
2017-01-19 15:00:00,40.14,40.2,40.11,40.16,1042000.0,39.9011,39.9607,39.8713,39.921,1042000.0
2017-01-19 15:30:00,40.17,40.17,40.09,40.11,2325480.0,39.9309,39.9309,39.8514,39.8713,2325480.0
2017-01-20 09:30:00,40.35,40.35,40.15,40.26,5778980.0,40.1098,40.1098,39.911,40.0204,5778980.0
2017-01-20 10:00:00,40.25,40.27,40.15,40.17,1748180.0,40.0104,40.0303,39.911,39.9309,1748180.0
2017-01-20 10:30:00,40.18,40.22,40.18,40.2,1421940.0,39.9409,39.9806,39.9409,39.9607,1421940.0
2017-01-20 11:00:00,40.2,40.22,40.19,40.2,905760.0,39.9607,39.9806,39.9508,39.9607,905760.0
2017-01-20 11:30:00,40.2,40.29,40.19,40.27,1387860.0,39.9607,40.0502,39.9508,40.0303,1387860.0
2017-01-20 12:00:00,40.27,40.28,40.14,40.16,1110460.0,40.0303,40.0403,39.9011,39.921,1110460.0
2017-01-20 12:30:00,40.19,40.19,40.08,40.14,600660.0,39.9508,39.9508,39.8415,39.9011,600660.0
2017-01-20 13:00:00,40.13,40.23,40.12,40.2,681940.0,39.8912,39.9906,39.8812,39.9607,681940.0
2017-01-20 13:30:00,40.21,40.22,40.19,40.2,319780.0,39.9707,39.9806,39.9508,39.9607,319780.0
2017-01-20 14:00:00,40.2,40.21,40.13,40.14,564720.0,39.9607,39.9707,39.8912,39.9011,564720.0
2017-01-20 14:30:00,40.15,40.16,40.12,40.15,884660.0,39.911,39.921,39.8812,39.911,884660.0
2017-01-20 15:00:00,40.16,40.21,40.12,40.13,1031820.0,39.921,39.9707,39.8812,39.8912,1031820.0
2017-01-20 15:30:00,40.13,40.25,40.11,40.25,4226440.0,39.8912,40.0104,39.8713,40.0104,4226440.0
2017-01-23 09:30:00,40.36,40.79,40.19,40.65,5400260.0,40.1198,40.5472,39.9508,40.4081,5400260.0
2017-01-23 10:00:00,40.64,40.69,40.53,40.55,1716140.0,40.3981,40.4478,40.2888,40.3087,1716140.0
2017-01-23 10:30:00,40.54,40.58,40.45,40.49,1475500.0,40.2987,40.3385,40.2093,40.249,1475500.0
2017-01-23 11:00:00,40.49,40.58,40.46,40.54,1944460.0,40.249,40.3385,40.2192,40.2987,1944460.0
2017-01-23 11:30:00,40.55,40.59,40.45,40.59,1810340.0,40.3087,40.3484,40.2093,40.3484,1810340.0
2017-01-23 12:00:00,40.59,40.64,40.51,40.64,1452500.0,40.3484,40.3981,40.2689,40.3981,1452500.0
2017-01-23 12:30:00,40.64,40.68,40.61,40.66,1150800.0,40.3981,40.4379,40.3683,40.418,1150800.0
2017-01-23 13:00:00,40.66,40.71,40.65,40.68,1343040.0,40.418,40.4677,40.4081,40.4379,1343040.0
2017-01-23 13:30:00,40.69,40.79,40.68,40.74,1341700.0,40.4478,40.5472,40.4379,40.4975,1341700.0
2017-01-23 14:00:00,40.75,40.79,40.72,40.78,923020.0,40.5075,40.5472,40.4776,40.5373,923020.0
2017-01-23 14:30:00,40.78,40.86,40.77,40.86,1383980.0,40.5373,40.6168,40.5273,40.6168,1383980.0
2017-01-23 15:00:00,40.86,40.89,40.83,40.89,1512220.0,40.6168,40.6466,40.587,40.6466,1512220.0
2017-01-23 15:30:00,40.89,41.04,40.89,40.97,3943840.0,40.6466,40.7957,40.6466,40.7262,3943840.0
2017-01-24 09:30:00,41.12,41.24,41.01,41.01,3384320.0,40.8753,40.9945,40.7659,40.7659,3384320.0
2017-01-24 10:00:00,41.02,41.05,40.89,41.02,1377880.0,40.7759,40.8057,40.6466,40.7759,1377880.0
2017-01-24 10:30:00,41.02,41.07,41.02,41.06,1406120.0,40.7759,40.8256,40.7759,40.8156,1406120.0
2017-01-24 11:00:00,41.07,41.09,40.96,40.98,1089220.0,40.8256,40.8454,40.7162,40.7361,1089220.0
2017-01-24 11:30:00,40.98,41.04,40.96,41.02,694520.0,40.7361,40.7957,40.7162,40.7759,694520.0
2017-01-24 12:00:00,41.02,41.05,41.01,41.03,1316680.0,40.7759,40.8057,40.7659,40.7858,1316680.0
2017-01-24 12:30:00,41.02,41.04,40.98,41.01,556960.0,40.7759,40.7957,40.7361,40.7659,556960.0
2017-01-24 13:00:00,41.01,41.16,41.0,41.16,1427580.0,40.7659,40.915,40.756,40.915,1427580.0
2017-01-24 13:30:00,41.16,41.23,41.16,41.2,1043180.0,40.915,40.9846,40.915,40.9548,1043180.0
2017-01-24 14:00:00,41.2,41.21,41.15,41.17,1057900.0,40.9548,40.9647,40.9051,40.925,1057900.0
2017-01-24 14:30:00,41.15,41.27,41.15,41.26,969480.0,40.9051,41.0244,40.9051,41.0144,969480.0
2017-01-24 15:00:00,41.27,41.3,41.24,41.25,1532320.0,41.0244,41.0542,40.9945,41.0045,1532320.0
2017-01-24 15:30:00,41.26,41.27,41.18,41.19,2694040.0,41.0144,41.0244,40.9349,40.9448,2694040.0
2017-01-25 09:30:00,41.48,41.49,41.25,41.33,3030520.0,41.2331,41.2431,41.0045,41.084,3030520.0
2017-01-25 10:00:00,41.32,41.35,41.28,41.29,1758740.0,41.0741,41.1039,41.0343,41.0443,1758740.0
2017-01-25 10:30:00,41.3,41.34,41.27,41.33,1276300.0,41.0542,41.094,41.0244,41.084,1276300.0
2017-01-25 11:00:00,41.33,41.41,41.32,41.4,1357480.0,41.084,41.1635,41.0741,41.1536,1357480.0
2017-01-25 11:30:00,41.39,41.42,41.35,41.38,935020.0,41.1437,41.1735,41.1039,41.1337,935020.0
2017-01-25 12:00:00,41.39,41.45,41.36,41.41,587360.0,41.1437,41.2033,41.1138,41.1635,587360.0
2017-01-25 12:30:00,41.41,41.47,41.41,41.45,975720.0,41.1635,41.2232,41.1635,41.2033,975720.0
2017-01-25 13:00:00,41.45,41.52,41.44,41.51,1089640.0,41.2033,41.2729,41.1934,41.2629,1089640.0
2017-01-25 13:30:00,41.52,41.57,41.5,41.53,852820.0,41.2729,41.3226,41.253,41.2828,852820.0
2017-01-25 14:00:00,41.54,41.64,41.54,41.64,967640.0,41.2928,41.3922,41.2928,41.3922,967640.0
2017-01-25 14:30:00,41.64,41.67,41.62,41.66,1214500.0,41.3922,41.422,41.3723,41.4121,1214500.0
2017-01-25 15:00:00,41.66,41.68,41.61,41.66,1062220.0,41.4121,41.4319,41.3623,41.4121,1062220.0
2017-01-25 15:30:00,41.65,41.79,41.64,41.78,3416840.0,41.4021,41.5413,41.3922,41.5313,3416840.0
2017-01-26 09:30:00,41.89,41.9,41.52,41.61,4563180.0,41.6407,41.6506,41.2729,41.3623,4563180.0
2017-01-26 10:00:00,41.61,41.62,41.53,41.55,3077280.0,41.3623,41.3723,41.2828,41.3027,3077280.0
2017-01-26 10:30:00,41.55,41.56,41.39,41.4,3025200.0,41.3027,41.3126,41.1437,41.1536,3025200.0
2017-01-26 11:00:00,41.41,41.48,41.35,41.47,2408520.0,41.1635,41.2331,41.1039,41.2232,2408520.0
2017-01-26 11:30:00,41.46,41.46,41.38,41.41,1633800.0,41.2132,41.2132,41.1337,41.1635,1633800.0
2017-01-26 12:00:00,41.41,41.46,41.4,41.42,1175980.0,41.1635,41.2132,41.1536,41.1735,1175980.0
2017-01-26 12:30:00,41.41,41.44,41.38,41.43,1378140.0,41.1635,41.1934,41.1337,41.1834,1378140.0
2017-01-26 13:00:00,41.43,41.49,41.42,41.46,768340.0,41.1834,41.2431,41.1735,41.2132,768340.0
2017-01-26 13:30:00,41.46,41.52,41.46,41.52,999740.0,41.2132,41.2729,41.2132,41.2729,999740.0
2017-01-26 14:00:00,41.52,41.63,41.51,41.6,2209800.0,41.2729,41.3822,41.2629,41.3524,2209800.0
2017-01-26 14:30:00,41.6,41.62,41.52,41.54,1774620.0,41.3524,41.3723,41.2729,41.2928,1774620.0
2017-01-26 15:00:00,41.54,41.63,41.54,41.55,2117640.0,41.2928,41.3822,41.2928,41.3027,2117640.0
2017-01-26 15:30:00,41.55,41.73,41.53,41.61,6782700.0,41.3027,41.4816,41.2828,41.3623,6782700.0
2017-01-27 09:30:00,41.73,42.1,41.02,41.17,13594360.0,41.4816,41.8494,40.7759,40.925,13594360.0
2017-01-27 10:00:00,41.16,41.39,41.03,41.35,5989680.0,40.915,41.1437,40.7858,41.1039,5989680.0
2017-01-27 10:30:00,41.37,41.56,41.35,41.51,2613740.0,41.1238,41.3126,41.1039,41.2629,2613740.0
2017-01-27 11:00:00,41.51,41.52,41.39,41.4,1448560.0,41.2629,41.2729,41.1437,41.1536,1448560.0
2017-01-27 11:30:00,41.42,41.45,41.25,41.36,1209500.0,41.1735,41.2033,41.0045,41.1138,1209500.0
2017-01-27 12:00:00,41.37,41.39,41.27,41.29,1384220.0,41.1238,41.1437,41.0244,41.0443,1384220.0
2017-01-27 12:30:00,41.3,41.35,41.26,41.32,1395920.0,41.0542,41.1039,41.0144,41.0741,1395920.0
2017-01-27 13:00:00,41.32,41.33,41.18,41.21,1008920.0,41.0741,41.084,40.9349,40.9647,1008920.0
2017-01-27 13:30:00,41.21,41.29,41.19,41.24,1260380.0,40.9647,41.0443,40.9448,40.9945,1260380.0
2017-01-27 14:00:00,41.23,41.26,41.2,41.24,790860.0,40.9846,41.0144,40.9548,40.9945,790860.0
2017-01-27 14:30:00,41.24,41.26,41.11,41.16,1515960.0,40.9945,41.0144,40.8653,40.915,1515960.0
2017-01-27 15:00:00,41.16,41.18,41.1,41.12,1428880.0,40.915,40.9349,40.8554,40.8753,1428880.0
2017-01-27 15:30:00,41.13,41.18,41.11,41.16,3612720.0,40.8852,40.9349,40.8653,40.915,3612720.0
2017-01-30 09:30:00,40.73,40.8,40.11,40.27,8715880.0,40.4876,40.5572,39.8713,40.0303,8715880.0
2017-01-30 10:00:00,40.27,40.3,40.06,40.25,4308280.0,40.0303,40.0601,39.8216,40.0104,4308280.0
2017-01-30 10:30:00,40.26,40.29,40.17,40.29,2835900.0,40.0204,40.0502,39.9309,40.0502,2835900.0
2017-01-30 11:00:00,40.28,40.41,40.26,40.27,1854400.0,40.0403,40.1695,40.0204,40.0303,1854400.0
2017-01-30 11:30:00,40.29,40.4,40.25,40.37,2096400.0,40.0502,40.1595,40.0104,40.1297,2096400.0
2017-01-30 12:00:00,40.36,40.37,40.23,40.25,2063220.0,40.1198,40.1297,39.9906,40.0104,2063220.0
2017-01-30 12:30:00,40.24,40.25,40.14,40.15,2067360.0,40.0005,40.0104,39.9011,39.911,2067360.0
2017-01-30 13:00:00,40.16,40.22,40.11,40.14,1323100.0,39.921,39.9806,39.8713,39.9011,1323100.0
2017-01-30 13:30:00,40.15,40.19,40.11,40.11,1512960.0,39.911,39.9508,39.8713,39.8713,1512960.0
2017-01-30 14:00:00,40.12,40.14,40.08,40.13,3080980.0,39.8812,39.9011,39.8415,39.8912,3080980.0
2017-01-30 14:30:00,40.14,40.16,40.05,40.13,2025500.0,39.9011,39.921,39.8116,39.8912,2025500.0
2017-01-30 15:00:00,40.13,40.14,40.04,40.05,2730800.0,39.8912,39.9011,39.8017,39.8116,2730800.0
2017-01-30 15:30:00,40.05,40.14,39.99,40.12,6071800.0,39.8116,39.9011,39.752,39.8812,6071800.0
2017-01-31 09:30:00,39.85,40.06,39.74,39.93,4836620.0,39.6128,39.8216,39.5035,39.6923,4836620.0
2017-01-31 10:00:00,39.93,39.95,39.81,39.84,2453100.0,39.6923,39.7122,39.5731,39.6029,2453100.0
2017-01-31 10:30:00,39.84,39.88,39.71,39.74,2965400.0,39.6029,39.6426,39.4737,39.5035,2965400.0
2017-01-31 11:00:00,39.73,39.74,39.66,39.67,2392960.0,39.4935,39.5035,39.424,39.4339,2392960.0
2017-01-31 11:30:00,39.67,39.68,39.53,39.63,2976920.0,39.4339,39.4438,39.2947,39.3941,2976920.0
2017-01-31 12:00:00,39.63,39.71,39.6,39.71,1102720.0,39.3941,39.4737,39.3643,39.4737,1102720.0
2017-01-31 12:30:00,39.71,39.75,39.68,39.72,1605720.0,39.4737,39.5134,39.4438,39.4836,1605720.0
2017-01-31 13:00:00,39.72,39.75,39.71,39.74,839860.0,39.4836,39.5134,39.4737,39.5035,839860.0
2017-01-31 13:30:00,39.75,39.77,39.72,39.72,1000700.0,39.5134,39.5333,39.4836,39.4836,1000700.0
2017-01-31 14:00:00,39.73,39.75,39.71,39.73,954500.0,39.4935,39.5134,39.4737,39.4935,954500.0
2017-01-31 14:30:00,39.73,39.77,39.68,39.77,1420380.0,39.4935,39.5333,39.4438,39.5333,1420380.0
2017-01-31 15:00:00,39.77,39.87,39.77,39.86,1537900.0,39.5333,39.6327,39.5333,39.6228,1537900.0
2017-01-31 15:30:00,39.86,39.88,39.77,39.84,2904380.0,39.6228,39.6426,39.5333,39.6029,2904380.0
2017-02-01 09:30:00,39.98,40.06,39.71,39.72,7000660.0,39.742,39.8216,39.4737,39.4836,7000660.0
2017-02-01 10:00:00,39.72,39.78,39.56,39.76,2511400.0,39.4836,39.5432,39.3245,39.5234,2511400.0
2017-02-01 10:30:00,39.76,39.76,39.58,39.59,2185600.0,39.5234,39.5234,39.3444,39.3544,2185600.0
2017-02-01 11:00:00,39.61,39.72,39.6,39.66,1842980.0,39.3743,39.4836,39.3643,39.424,1842980.0
2017-02-01 11:30:00,39.66,39.68,39.61,39.65,841520.0,39.424,39.4438,39.3743,39.414,841520.0
2017-02-01 12:00:00,39.66,39.67,39.6,39.62,1176200.0,39.424,39.4339,39.3643,39.3842,1176200.0
2017-02-01 12:30:00,39.62,39.64,39.6,39.64,1089960.0,39.3842,39.4041,39.3643,39.4041,1089960.0
2017-02-01 13:00:00,39.63,39.69,39.62,39.63,1632620.0,39.3941,39.4538,39.3842,39.3941,1632620.0
2017-02-01 13:30:00,39.63,39.65,39.6,39.61,1158700.0,39.3941,39.414,39.3643,39.3743,1158700.0
2017-02-01 14:00:00,39.6,39.79,39.58,39.77,2114440.0,39.3643,39.5532,39.3444,39.5333,2114440.0
2017-02-01 14:30:00,39.77,39.78,39.7,39.72,998080.0,39.5333,39.5432,39.4637,39.4836,998080.0
2017-02-01 15:00:00,39.73,39.81,39.72,39.8,1649380.0,39.4935,39.5731,39.4836,39.5631,1649380.0
2017-02-01 15:30:00,39.81,39.84,39.76,39.79,2486240.0,39.5731,39.6029,39.5234,39.5532,2486240.0
2017-02-02 09:30:00,39.69,40.14,39.6,40.12,4833800.0,39.4538,39.9011,39.3643,39.8812,4833800.0
2017-02-02 10:00:00,40.12,40.13,40.0,40.02,2411120.0,39.8812,39.8912,39.7619,39.7818,2411120.0
2017-02-02 10:30:00,40.03,40.07,39.97,40.07,1151660.0,39.7918,39.8315,39.7321,39.8315,1151660.0
2017-02-02 11:00:00,40.06,40.09,40.0,40.03,1109480.0,39.8216,39.8514,39.7619,39.7918,1109480.0
2017-02-02 11:30:00,40.02,40.03,39.9,39.91,1677300.0,39.7818,39.7918,39.6625,39.6725,1677300.0
2017-02-02 12:00:00,39.89,39.92,39.84,39.86,1107740.0,39.6526,39.6824,39.6029,39.6228,1107740.0
2017-02-02 12:30:00,39.86,39.9,39.82,39.84,1258860.0,39.6228,39.6625,39.583,39.6029,1258860.0
2017-02-02 13:00:00,39.85,39.87,39.79,39.82,776780.0,39.6128,39.6327,39.5532,39.583,776780.0
2017-02-02 13:30:00,39.82,39.94,39.82,39.91,507800.0,39.583,39.7023,39.583,39.6725,507800.0
2017-02-02 14:00:00,39.91,39.92,39.85,39.85,441860.0,39.6725,39.6824,39.6128,39.6128,441860.0
2017-02-02 14:30:00,39.85,39.87,39.79,39.81,508580.0,39.6128,39.6327,39.5532,39.5731,508580.0
2017-02-02 15:00:00,39.81,39.89,39.81,39.88,881260.0,39.5731,39.6526,39.5731,39.6426,881260.0
2017-02-02 15:30:00,39.88,39.95,39.87,39.93,2200560.0,39.6426,39.7122,39.6327,39.6923,2200560.0
2017-02-03 09:30:00,40.15,40.3,40.06,40.25,5408940.0,39.911,40.0601,39.8216,40.0104,5408940.0
2017-02-03 10:00:00,40.26,40.3,40.18,40.27,2045300.0,40.0204,40.0601,39.9409,40.0303,2045300.0
2017-02-03 10:30:00,40.27,40.28,40.15,40.19,1409980.0,40.0303,40.0403,39.911,39.9508,1409980.0
2017-02-03 11:00:00,40.19,40.25,40.13,40.15,925480.0,39.9508,40.0104,39.8912,39.911,925480.0
2017-02-03 11:30:00,40.14,40.17,40.06,40.09,961960.0,39.9011,39.9309,39.8216,39.8514,961960.0
2017-02-03 12:00:00,40.09,40.17,40.09,40.15,778220.0,39.8514,39.9309,39.8514,39.911,778220.0
2017-02-03 12:30:00,40.16,40.2,40.14,40.14,771920.0,39.921,39.9607,39.9011,39.9011,771920.0
2017-02-03 13:00:00,40.14,40.18,40.11,40.17,1210960.0,39.9011,39.9409,39.8713,39.9309,1210960.0
2017-02-03 13:30:00,40.17,40.18,40.09,40.12,624700.0,39.9309,39.9409,39.8514,39.8812,624700.0
2017-02-03 14:00:00,40.11,40.18,40.1,40.15,1266180.0,39.8713,39.9409,39.8613,39.911,1266180.0
2017-02-03 14:30:00,40.14,40.15,40.1,40.11,701320.0,39.9011,39.911,39.8613,39.8713,701320.0
2017-02-03 15:00:00,40.11,40.14,40.1,40.11,710340.0,39.8713,39.9011,39.8613,39.8713,710340.0
2017-02-03 15:30:00,40.12,40.12,40.02,40.07,2474760.0,39.8812,39.8812,39.7818,39.8315,2474760.0
2017-02-06 09:30:00,40.0,40.02,39.76,39.93,3207480.0,39.7619,39.7818,39.5234,39.6923,3207480.0
2017-02-06 10:00:00,39.91,39.93,39.84,39.88,936520.0,39.6725,39.6923,39.6029,39.6426,936520.0
2017-02-06 10:30:00,39.88,39.92,39.85,39.89,884920.0,39.6426,39.6824,39.6128,39.6526,884920.0
2017-02-06 11:00:00,39.89,40.07,39.88,40.05,1077120.0,39.6526,39.8315,39.6426,39.8116,1077120.0
2017-02-06 11:30:00,40.05,40.08,39.99,40.04,789100.0,39.8116,39.8415,39.752,39.8017,789100.0
2017-02-06 12:00:00,40.02,40.05,39.99,40.01,598040.0,39.7818,39.8116,39.752,39.7719,598040.0
2017-02-06 12:30:00,40.02,40.03,39.92,39.92,594920.0,39.7818,39.7918,39.6824,39.6824,594920.0
2017-02-06 13:00:00,39.94,39.95,39.89,39.93,692160.0,39.7023,39.7122,39.6526,39.6923,692160.0
2017-02-06 13:30:00,39.93,39.96,39.88,39.96,533780.0,39.6923,39.7222,39.6426,39.7222,533780.0
2017-02-06 14:00:00,39.96,40.0,39.94,39.99,625780.0,39.7222,39.7619,39.7023,39.752,625780.0
2017-02-06 14:30:00,40.0,40.02,39.97,40.0,677020.0,39.7619,39.7818,39.7321,39.7619,677020.0
2017-02-06 15:00:00,40.01,40.08,39.98,40.06,1096660.0,39.7719,39.8415,39.742,39.8216,1096660.0
2017-02-06 15:30:00,40.04,40.07,39.98,40.07,2436640.0,39.8017,39.8315,39.742,39.8315,2436640.0
2017-02-07 09:30:00,40.2,40.41,40.09,40.36,3953100.0,39.9607,40.1695,39.8514,40.1198,3953100.0
2017-02-07 10:00:00,40.37,40.43,40.29,40.39,1542460.0,40.1297,40.1894,40.0502,40.1496,1542460.0
2017-02-07 10:30:00,40.4,40.52,40.38,40.49,2318240.0,40.1595,40.2788,40.1397,40.249,2318240.0
2017-02-07 11:00:00,40.51,40.52,40.39,40.44,1010560.0,40.2689,40.2788,40.1496,40.1993,1010560.0
2017-02-07 11:30:00,40.44,40.44,40.4,40.42,783300.0,40.1993,40.1993,40.1595,40.1794,783300.0
2017-02-07 12:00:00,40.42,40.44,40.34,40.34,980140.0,40.1794,40.1993,40.0999,40.0999,980140.0
2017-02-07 12:30:00,40.34,40.37,40.25,40.31,728760.0,40.0999,40.1297,40.0104,40.0701,728760.0
2017-02-07 13:00:00,40.32,40.35,40.3,40.34,520280.0,40.08,40.1098,40.0601,40.0999,520280.0
2017-02-07 13:30:00,40.34,40.37,40.32,40.37,559020.0,40.0999,40.1297,40.08,40.1297,559020.0
2017-02-07 14:00:00,40.36,40.37,40.35,40.36,455160.0,40.1198,40.1297,40.1098,40.1198,455160.0
2017-02-07 14:30:00,40.37,40.38,40.33,40.34,482760.0,40.1297,40.1397,40.09,40.0999,482760.0
2017-02-07 15:00:00,40.36,40.39,40.35,40.37,532100.0,40.1198,40.1496,40.1098,40.1297,532100.0
2017-02-07 15:30:00,40.37,40.37,40.29,40.35,1740820.0,40.1297,40.1297,40.0502,40.1098,1740820.0
2017-02-08 09:30:00,40.35,40.42,40.16,40.32,1959900.0,40.1098,40.1794,39.921,40.08,1959900.0
2017-02-08 10:00:00,40.32,40.55,40.3,40.52,1320020.0,40.08,40.3087,40.0601,40.2788,1320020.0
2017-02-08 10:30:00,40.52,40.58,40.48,40.53,1072140.0,40.2788,40.3385,40.2391,40.2888,1072140.0
2017-02-08 11:00:00,40.54,40.59,40.5,40.5,634780.0,40.2987,40.3484,40.259,40.259,634780.0
2017-02-08 11:30:00,40.51,40.54,40.45,40.48,816060.0,40.2689,40.2987,40.2093,40.2391,816060.0
2017-02-08 12:00:00,40.48,40.53,40.43,40.46,489140.0,40.2391,40.2888,40.1894,40.2192,489140.0
2017-02-08 12:30:00,40.45,40.49,40.41,40.48,490180.0,40.2093,40.249,40.1695,40.2391,490180.0
2017-02-08 13:00:00,40.49,40.53,40.47,40.51,385380.0,40.249,40.2888,40.2291,40.2689,385380.0
2017-02-08 13:30:00,40.5,40.54,40.5,40.5,573080.0,40.259,40.2987,40.259,40.259,573080.0
2017-02-08 14:00:00,40.5,40.53,40.46,40.47,631740.0,40.259,40.2888,40.2192,40.2291,631740.0
2017-02-08 14:30:00,40.47,40.49,40.45,40.46,530300.0,40.2291,40.249,40.2093,40.2192,530300.0
2017-02-08 15:00:00,40.46,40.48,40.42,40.44,788160.0,40.2192,40.2391,40.1794,40.1993,788160.0
2017-02-08 15:30:00,40.45,40.49,40.4,40.42,1637900.0,40.2093,40.249,40.1595,40.1794,1637900.0
2017-02-09 09:30:00,40.48,40.5,40.23,40.3,2217380.0,40.2391,40.259,39.9906,40.0601,2217380.0
2017-02-09 10:00:00,40.32,40.41,40.29,40.39,896780.0,40.08,40.1695,40.0502,40.1496,896780.0
2017-02-09 10:30:00,40.38,40.42,40.35,40.37,870240.0,40.1397,40.1794,40.1098,40.1297,870240.0
2017-02-09 11:00:00,40.37,40.48,40.36,40.47,719900.0,40.1297,40.2391,40.1198,40.2291,719900.0
2017-02-09 11:30:00,40.47,40.49,40.43,40.47,464860.0,40.2291,40.249,40.1894,40.2291,464860.0
2017-02-09 12:00:00,40.47,40.48,40.4,40.4,470340.0,40.2291,40.2391,40.1595,40.1595,470340.0
2017-02-09 12:30:00,40.41,40.44,40.41,40.44,351540.0,40.1695,40.1993,40.1695,40.1993,351540.0
2017-02-09 13:00:00,40.44,40.48,40.43,40.47,399100.0,40.1993,40.2391,40.1894,40.2291,399100.0
2017-02-09 13:30:00,40.47,40.49,40.44,40.49,426400.0,40.2291,40.249,40.1993,40.249,426400.0
2017-02-09 14:00:00,40.49,40.51,40.46,40.49,727200.0,40.249,40.2689,40.2192,40.249,727200.0
2017-02-09 14:30:00,40.49,40.53,40.48,40.49,720900.0,40.249,40.2888,40.2391,40.249,720900.0
2017-02-09 15:00:00,40.5,40.52,40.48,40.5,891640.0,40.259,40.2788,40.2391,40.259,891640.0
2017-02-09 15:30:00,40.5,40.52,40.44,40.48,1980400.0,40.259,40.2788,40.1993,40.2391,1980400.0
2017-02-10 09:30:00,40.59,40.65,40.49,40.59,2943180.0,40.3484,40.4081,40.249,40.3484,2943180.0
2017-02-10 10:00:00,40.59,40.74,40.58,40.73,1199220.0,40.3484,40.4975,40.3385,40.4876,1199220.0
2017-02-10 10:30:00,40.73,40.74,40.67,40.71,1189640.0,40.4876,40.4975,40.4279,40.4677,1189640.0
2017-02-10 11:00:00,40.69,40.7,40.62,40.67,887000.0,40.4478,40.4578,40.3782,40.4279,887000.0
2017-02-10 11:30:00,40.66,40.7,40.65,40.7,828960.0,40.418,40.4578,40.4081,40.4578,828960.0
2017-02-10 12:00:00,40.7,40.75,40.68,40.74,735260.0,40.4578,40.5075,40.4379,40.4975,735260.0
2017-02-10 12:30:00,40.73,40.75,40.71,40.73,738720.0,40.4876,40.5075,40.4677,40.4876,738720.0
2017-02-10 13:00:00,40.73,40.76,40.71,40.71,1275800.0,40.4876,40.5174,40.4677,40.4677,1275800.0
2017-02-10 13:30:00,40.71,40.72,40.68,40.68,386340.0,40.4677,40.4776,40.4379,40.4379,386340.0
2017-02-10 14:00:00,40.7,40.71,40.67,40.69,442780.0,40.4578,40.4677,40.4279,40.4478,442780.0
2017-02-10 14:30:00,40.69,40.72,40.68,40.71,490140.0,40.4478,40.4776,40.4379,40.4677,490140.0
2017-02-10 15:00:00,40.71,40.74,40.68,40.69,616520.0,40.4677,40.4975,40.4379,40.4478,616520.0
2017-02-10 15:30:00,40.69,40.7,40.66,40.68,1903520.0,40.4478,40.4578,40.418,40.4379,1903520.0
2017-02-13 09:30:00,40.8,40.95,40.77,40.93,2263340.0,40.5572,40.7063,40.5273,40.6864,2263340.0
2017-02-13 10:00:00,40.94,41.05,40.92,41.05,1711440.0,40.6963,40.8057,40.6765,40.8057,1711440.0
2017-02-13 10:30:00,41.04,41.05,40.94,40.95,933340.0,40.7957,40.8057,40.6963,40.7063,933340.0
2017-02-13 11:00:00,40.95,40.95,40.88,40.92,714540.0,40.7063,40.7063,40.6367,40.6765,714540.0
2017-02-13 11:30:00,40.92,40.93,40.83,40.84,1057420.0,40.6765,40.6864,40.587,40.5969,1057420.0
2017-02-13 12:00:00,40.84,40.91,40.83,40.89,837960.0,40.5969,40.6665,40.587,40.6466,837960.0
2017-02-13 12:30:00,40.89,40.92,40.88,40.92,860180.0,40.6466,40.6765,40.6367,40.6765,860180.0
2017-02-13 13:00:00,40.92,40.97,40.9,40.97,568560.0,40.6765,40.7262,40.6566,40.7262,568560.0
2017-02-13 13:30:00,40.97,40.99,40.95,40.98,728360.0,40.7262,40.746,40.7063,40.7361,728360.0
2017-02-13 14:00:00,40.98,41.04,40.97,40.99,539200.0,40.7361,40.7957,40.7262,40.746,539200.0
2017-02-13 14:30:00,40.98,40.99,40.93,40.94,410600.0,40.7361,40.746,40.6864,40.6963,410600.0
2017-02-13 15:00:00,40.95,40.99,40.94,40.97,652000.0,40.7063,40.746,40.6963,40.7262,652000.0
2017-02-13 15:30:00,40.97,40.97,40.92,40.96,2044720.0,40.7262,40.7262,40.6765,40.7162,2044720.0
2017-02-14 09:30:00,41.0,41.09,40.93,40.99,1872700.0,40.756,40.8454,40.6864,40.746,1872700.0
2017-02-14 10:00:00,41.0,41.0,40.87,40.9,1298060.0,40.756,40.756,40.6268,40.6566,1298060.0
2017-02-14 10:30:00,40.89,40.94,40.8,40.92,766380.0,40.6466,40.6963,40.5572,40.6765,766380.0
2017-02-14 11:00:00,40.91,41.0,40.88,41.0,750620.0,40.6665,40.756,40.6367,40.756,750620.0
2017-02-14 11:30:00,40.99,41.08,40.99,41.08,786960.0,40.746,40.8355,40.746,40.8355,786960.0
2017-02-14 12:00:00,41.08,41.14,41.06,41.11,991820.0,40.8355,40.8951,40.8156,40.8653,991820.0
2017-02-14 12:30:00,41.12,41.15,41.1,41.13,512540.0,40.8753,40.9051,40.8554,40.8852,512540.0
2017-02-14 13:00:00,41.12,41.15,41.09,41.12,634460.0,40.8753,40.9051,40.8454,40.8753,634460.0
2017-02-14 13:30:00,41.11,41.13,41.08,41.12,611360.0,40.8653,40.8852,40.8355,40.8753,611360.0
2017-02-14 14:00:00,41.11,41.13,41.08,41.08,508060.0,40.8653,40.8852,40.8355,40.8355,508060.0
2017-02-14 14:30:00,41.08,41.1,41.02,41.06,531680.0,40.8355,40.8554,40.7759,40.8156,531680.0
2017-02-14 15:00:00,41.04,41.08,40.99,41.0,833700.0,40.7957,40.8355,40.746,40.756,833700.0
2017-02-14 15:30:00,40.99,41.02,40.96,41.02,1872640.0,40.746,40.7759,40.7162,40.7759,1872640.0
2017-02-15 09:30:00,40.97,41.07,40.95,41.03,1933740.0,40.7262,40.8256,40.7063,40.7858,1933740.0
2017-02-15 10:00:00,41.03,41.06,40.94,40.98,1140040.0,40.7858,40.8156,40.6963,40.7361,1140040.0
2017-02-15 10:30:00,40.98,41.03,40.97,41.02,1165160.0,40.7361,40.7858,40.7262,40.7759,1165160.0
2017-02-15 11:00:00,41.02,41.13,41.0,41.13,1885620.0,40.7759,40.8852,40.756,40.8852,1885620.0
2017-02-15 11:30:00,41.13,41.15,41.01,41.02,1683080.0,40.8852,40.9051,40.7659,40.7759,1683080.0
2017-02-15 12:00:00,41.02,41.02,40.97,41.0,473000.0,40.7759,40.7759,40.7262,40.756,473000.0
2017-02-15 12:30:00,40.99,41.08,40.99,41.08,539520.0,40.746,40.8355,40.746,40.8355,539520.0
2017-02-15 13:00:00,41.08,41.1,41.03,41.09,356380.0,40.8355,40.8554,40.7858,40.8454,356380.0
2017-02-15 13:30:00,41.09,41.09,41.02,41.02,925260.0,40.8454,40.8454,40.7759,40.7759,925260.0
2017-02-15 14:00:00,41.02,41.05,41.02,41.05,610600.0,40.7759,40.8057,40.7759,40.8057,610600.0
2017-02-15 14:30:00,41.04,41.08,41.04,41.06,968820.0,40.7957,40.8355,40.7957,40.8156,968820.0
2017-02-15 15:00:00,41.06,41.1,41.05,41.06,1031020.0,40.8156,40.8554,40.8057,40.8156,1031020.0
2017-02-15 15:30:00,41.05,41.07,40.92,40.95,3677340.0,40.8057,40.8256,40.6765,40.7063,3677340.0
2017-02-16 09:30:00,41.0,41.14,40.95,41.04,3492840.0,40.756,40.8951,40.7063,40.7957,3492840.0
2017-02-16 10:00:00,41.04,41.21,41.03,41.18,1818760.0,40.7957,40.9647,40.7858,40.9349,1818760.0
2017-02-16 10:30:00,41.18,41.22,41.04,41.09,818480.0,40.9349,40.9747,40.7957,40.8454,818480.0
2017-02-16 11:00:00,41.1,41.12,41.06,41.09,828040.0,40.8554,40.8753,40.8156,40.8454,828040.0
2017-02-16 11:30:00,41.09,41.12,41.04,41.11,861180.0,40.8454,40.8753,40.7957,40.8653,861180.0
2017-02-16 12:00:00,41.11,41.14,41.09,41.14,862040.0,40.8653,40.8951,40.8454,40.8951,862040.0
2017-02-16 12:30:00,41.13,41.16,41.1,41.1,416700.0,40.8852,40.915,40.8554,40.8554,416700.0
2017-02-16 13:00:00,41.1,41.14,41.09,41.14,481460.0,40.8554,40.8951,40.8454,40.8951,481460.0
2017-02-16 13:30:00,41.14,41.17,41.12,41.17,453540.0,40.8951,40.925,40.8753,40.925,453540.0
2017-02-16 14:00:00,41.17,41.17,41.13,41.15,876520.0,40.925,40.925,40.8852,40.9051,876520.0
2017-02-16 14:30:00,41.16,41.19,41.15,41.19,810080.0,40.915,40.9448,40.9051,40.9448,810080.0
2017-02-16 15:00:00,41.19,41.2,41.17,41.19,684220.0,40.9448,40.9548,40.925,40.9448,684220.0
2017-02-16 15:30:00,41.18,41.22,41.17,41.21,3828160.0,40.9349,40.9747,40.925,40.9647,3828160.0
2017-02-17 09:30:00,41.15,41.31,41.08,41.31,3699540.0,40.9051,41.0641,40.8355,41.0641,3699540.0
2017-02-17 10:00:00,41.3,41.32,41.24,41.31,820820.0,41.0542,41.0741,40.9945,41.0641,820820.0
2017-02-17 10:30:00,41.31,41.35,41.26,41.27,1017060.0,41.0641,41.1039,41.0144,41.0244,1017060.0
2017-02-17 11:00:00,41.27,41.3,41.26,41.28,373600.0,41.0244,41.0542,41.0144,41.0343,373600.0
2017-02-17 11:30:00,41.3,41.34,41.29,41.33,686360.0,41.0542,41.094,41.0443,41.084,686360.0
2017-02-17 12:00:00,41.3,41.33,41.28,41.32,606980.0,41.0542,41.084,41.0343,41.0741,606980.0
2017-02-17 12:30:00,41.31,41.33,41.25,41.32,696340.0,41.0641,41.084,41.0045,41.0741,696340.0
2017-02-17 13:00:00,41.32,41.35,41.3,41.35,584240.0,41.0741,41.1039,41.0542,41.1039,584240.0
2017-02-17 13:30:00,41.35,41.36,41.34,41.34,692960.0,41.1039,41.1138,41.094,41.094,692960.0
2017-02-17 14:00:00,41.34,41.39,41.34,41.37,831180.0,41.094,41.1437,41.094,41.1238,831180.0
2017-02-17 14:30:00,41.37,41.39,41.35,41.36,998420.0,41.1238,41.1437,41.1039,41.1138,998420.0
2017-02-17 15:00:00,41.36,41.36,41.31,41.31,1185380.0,41.1138,41.1138,41.0641,41.0641,1185380.0
2017-02-17 15:30:00,41.32,41.4,41.3,41.4,3314640.0,41.0741,41.1536,41.0542,41.1536,3314640.0
2017-02-21 09:30:00,41.45,41.67,41.42,41.6,3365200.0,41.2033,41.422,41.1735,41.3524,3365200.0
2017-02-21 10:00:00,41.6,41.67,41.56,41.66,1023720.0,41.3524,41.422,41.3126,41.4121,1023720.0
2017-02-21 10:30:00,41.66,41.67,41.62,41.65,600180.0,41.4121,41.422,41.3723,41.4021,600180.0
2017-02-21 11:00:00,41.64,41.66,41.59,41.6,747620.0,41.3922,41.4121,41.3425,41.3524,747620.0
2017-02-21 11:30:00,41.6,41.62,41.58,41.58,824360.0,41.3524,41.3723,41.3325,41.3325,824360.0
2017-02-21 12:00:00,41.58,41.6,41.52,41.56,363760.0,41.3325,41.3524,41.2729,41.3126,363760.0
2017-02-21 12:30:00,41.56,41.57,41.54,41.54,493160.0,41.3126,41.3226,41.2928,41.2928,493160.0
2017-02-21 13:00:00,41.55,41.55,41.53,41.54,648660.0,41.3027,41.3027,41.2828,41.2928,648660.0
2017-02-21 13:30:00,41.54,41.55,41.47,41.49,515440.0,41.2928,41.3027,41.2232,41.2431,515440.0
2017-02-21 14:00:00,41.49,41.55,41.48,41.52,716420.0,41.2431,41.3027,41.2331,41.2729,716420.0
2017-02-21 14:30:00,41.52,41.56,41.5,41.55,590900.0,41.2729,41.3126,41.253,41.3027,590900.0
2017-02-21 15:00:00,41.55,41.58,41.53,41.56,1096600.0,41.3027,41.3325,41.2828,41.3126,1096600.0
2017-02-21 15:30:00,41.56,41.59,41.53,41.58,2527340.0,41.3126,41.3425,41.2828,41.3325,2527340.0
2017-02-22 09:30:00,41.43,41.59,41.43,41.54,1761100.0,41.1834,41.3425,41.1834,41.2928,1761100.0
2017-02-22 10:00:00,41.54,41.66,41.5,41.65,888020.0,41.2928,41.4121,41.253,41.4021,888020.0
2017-02-22 10:30:00,41.65,41.66,41.58,41.61,705760.0,41.4021,41.4121,41.3325,41.3623,705760.0
2017-02-22 11:00:00,41.61,41.65,41.58,41.64,978160.0,41.3623,41.4021,41.3325,41.3922,978160.0
2017-02-22 11:30:00,41.64,41.66,41.58,41.58,646920.0,41.3922,41.4121,41.3325,41.3325,646920.0
2017-02-22 12:00:00,41.6,41.64,41.59,41.63,641200.0,41.3524,41.3922,41.3425,41.3822,641200.0
2017-02-22 12:30:00,41.62,41.66,41.61,41.66,394040.0,41.3723,41.4121,41.3623,41.4121,394040.0
2017-02-22 13:00:00,41.65,41.66,41.61,41.64,400140.0,41.4021,41.4121,41.3623,41.3922,400140.0
2017-02-22 13:30:00,41.64,41.65,41.63,41.64,376420.0,41.3922,41.4021,41.3822,41.3922,376420.0
2017-02-22 14:00:00,41.63,41.64,41.57,41.62,526100.0,41.3822,41.3922,41.3226,41.3723,526100.0
2017-02-22 14:30:00,41.62,41.63,41.56,41.59,292620.0,41.3723,41.3822,41.3126,41.3425,292620.0
2017-02-22 15:00:00,41.59,41.59,41.56,41.59,627780.0,41.3425,41.3425,41.3126,41.3425,627780.0
2017-02-22 15:30:00,41.58,41.58,41.5,41.54,2226500.0,41.3325,41.3325,41.253,41.2928,2226500.0
2017-02-23 09:30:00,41.52,41.62,41.49,41.55,1938660.0,41.2729,41.3723,41.2431,41.3027,1938660.0
2017-02-23 10:00:00,41.55,41.55,41.33,41.36,1039060.0,41.3027,41.3027,41.084,41.1138,1039060.0
2017-02-23 10:30:00,41.38,41.51,41.27,41.3,1339400.0,41.1337,41.2629,41.0244,41.0542,1339400.0
2017-02-23 11:00:00,41.31,41.32,41.18,41.24,1523940.0,41.0641,41.0741,40.9349,40.9945,1523940.0
2017-02-23 11:30:00,41.24,41.3,41.23,41.25,865440.0,40.9945,41.0542,40.9846,41.0045,865440.0
2017-02-23 12:00:00,41.25,41.26,41.14,41.23,956760.0,41.0045,41.0144,40.8951,40.9846,956760.0
2017-02-23 12:30:00,41.24,41.25,41.22,41.24,777800.0,40.9945,41.0045,40.9747,40.9945,777800.0
2017-02-23 13:00:00,41.23,41.29,41.23,41.29,776200.0,40.9846,41.0443,40.9846,41.0443,776200.0
2017-02-23 13:30:00,41.29,41.38,41.29,41.37,578720.0,41.0443,41.1337,41.0443,41.1238,578720.0
2017-02-23 14:00:00,41.36,41.39,41.36,41.37,613000.0,41.1138,41.1437,41.1138,41.1238,613000.0
2017-02-23 14:30:00,41.37,41.44,41.36,41.43,650900.0,41.1238,41.1934,41.1138,41.1834,650900.0
2017-02-23 15:00:00,41.42,41.47,41.4,41.44,876020.0,41.1735,41.2232,41.1536,41.1934,876020.0
2017-02-23 15:30:00,41.44,41.57,41.41,41.57,3052420.0,41.1934,41.3226,41.1635,41.3226,3052420.0
2017-02-24 09:30:00,41.39,41.44,41.26,41.41,3528440.0,41.1437,41.1934,41.0144,41.1635,3528440.0
2017-02-24 10:00:00,41.42,41.45,41.25,41.3,2597480.0,41.1735,41.2033,41.0045,41.0542,2597480.0
2017-02-24 10:30:00,41.3,41.33,41.25,41.32,1707140.0,41.0542,41.084,41.0045,41.0741,1707140.0
2017-02-24 11:00:00,41.32,41.37,41.32,41.36,692140.0,41.0741,41.1238,41.0741,41.1138,692140.0
2017-02-24 11:30:00,41.35,41.36,41.3,41.33,570800.0,41.1039,41.1138,41.0542,41.084,570800.0
2017-02-24 12:00:00,41.33,41.36,41.29,41.32,785060.0,41.084,41.1138,41.0443,41.0741,785060.0
2017-02-24 12:30:00,41.3,41.31,41.26,41.29,599760.0,41.0542,41.0641,41.0144,41.0443,599760.0
2017-02-24 13:00:00,41.29,41.32,41.22,41.22,885940.0,41.0443,41.0741,40.9747,40.9747,885940.0
2017-02-24 13:30:00,41.23,41.25,41.21,41.25,770980.0,40.9846,41.0045,40.9647,41.0045,770980.0
2017-02-24 14:00:00,41.24,41.32,41.24,41.28,654920.0,40.9945,41.0741,40.9945,41.0343,654920.0
2017-02-24 14:30:00,41.28,41.33,41.28,41.3,603640.0,41.0343,41.084,41.0343,41.0542,603640.0
2017-02-24 15:00:00,41.32,41.36,41.28,41.35,1104840.0,41.0741,41.1138,41.0343,41.1039,1104840.0
2017-02-24 15:30:00,41.36,41.44,41.33,41.43,2530840.0,41.1138,41.1934,41.084,41.1834,2530840.0
2017-02-27 09:30:00,41.23,41.4,41.2,41.31,3221620.0,40.9846,41.1536,40.9548,41.0641,3221620.0
2017-02-27 10:00:00,41.3,41.32,41.26,41.3,1109940.0,41.0542,41.0741,41.0144,41.0542,1109940.0
2017-02-27 10:30:00,41.29,41.38,41.28,41.36,896500.0,41.0443,41.1337,41.0343,41.1138,896500.0
2017-02-27 11:00:00,41.38,41.45,41.36,41.44,629800.0,41.1337,41.2033,41.1138,41.1934,629800.0
2017-02-27 11:30:00,41.43,41.44,41.39,41.39,936180.0,41.1834,41.1934,41.1437,41.1437,936180.0
2017-02-27 12:00:00,41.39,41.42,41.35,41.41,358800.0,41.1437,41.1735,41.1039,41.1635,358800.0
2017-02-27 12:30:00,41.41,41.41,41.37,41.37,279100.0,41.1635,41.1635,41.1238,41.1238,279100.0
2017-02-27 13:00:00,41.38,41.45,41.37,41.45,332980.0,41.1337,41.2033,41.1238,41.2033,332980.0
2017-02-27 13:30:00,41.45,41.48,41.43,41.47,721300.0,41.2033,41.2331,41.1834,41.2232,721300.0
2017-02-27 14:00:00,41.46,41.49,41.44,41.48,646840.0,41.2132,41.2431,41.1934,41.2331,646840.0
2017-02-27 14:30:00,41.49,41.52,41.46,41.49,703880.0,41.2431,41.2729,41.2132,41.2431,703880.0
2017-02-27 15:00:00,41.49,41.52,41.45,41.47,714420.0,41.2431,41.2729,41.2033,41.2232,714420.0
2017-02-27 15:30:00,41.47,41.49,41.39,41.46,1879420.0,41.2232,41.2431,41.1437,41.2132,1879420.0
2017-02-28 09:30:00,41.28,41.43,41.19,41.24,2688540.0,41.0343,41.1834,40.9448,40.9945,2688540.0
2017-02-28 10:00:00,41.25,41.3,41.23,41.23,1412000.0,41.0045,41.0542,40.9846,40.9846,1412000.0
2017-02-28 10:30:00,41.23,41.26,41.18,41.22,1366800.0,40.9846,41.0144,40.9349,40.9747,1366800.0
2017-02-28 11:00:00,41.22,41.25,41.18,41.22,832980.0,40.9747,41.0045,40.9349,40.9747,832980.0
2017-02-28 11:30:00,41.22,41.23,41.13,41.14,1067120.0,40.9747,40.9846,40.8852,40.8951,1067120.0
2017-02-28 12:00:00,41.14,41.17,41.06,41.08,1152180.0,40.8951,40.925,40.8156,40.8355,1152180.0
2017-02-28 12:30:00,41.09,41.11,41.01,41.05,1436920.0,40.8454,40.8653,40.7659,40.8057,1436920.0
2017-02-28 13:00:00,41.05,41.11,41.03,41.07,850900.0,40.8057,40.8653,40.7858,40.8256,850900.0
2017-02-28 13:30:00,41.08,41.09,41.05,41.07,730220.0,40.8355,40.8454,40.8057,40.8256,730220.0
2017-02-28 14:00:00,41.08,41.09,41.03,41.07,894300.0,40.8355,40.8454,40.7858,40.8256,894300.0
2017-02-28 14:30:00,41.07,41.09,41.03,41.04,1448660.0,40.8256,40.8454,40.7858,40.7957,1448660.0
2017-02-28 15:00:00,41.04,41.1,41.02,41.1,1585520.0,40.7957,40.8554,40.7759,40.8554,1585520.0
2017-02-28 15:30:00,41.1,41.18,41.05,41.16,3138780.0,40.8554,40.9349,40.8057,40.915,3138780.0
2017-03-01 09:30:00,41.44,41.6,41.36,41.59,3675880.0,41.1934,41.3524,41.1138,41.3425,3675880.0
2017-03-01 10:00:00,41.6,41.67,41.56,41.65,2140560.0,41.3524,41.422,41.3126,41.4021,2140560.0
2017-03-01 10:30:00,41.65,41.66,41.51,41.53,1066020.0,41.4021,41.4121,41.2629,41.2828,1066020.0
2017-03-01 11:00:00,41.53,41.64,41.5,41.62,906700.0,41.2828,41.3922,41.253,41.3723,906700.0
2017-03-01 11:30:00,41.62,41.68,41.61,41.64,697680.0,41.3723,41.4319,41.3623,41.3922,697680.0
2017-03-01 12:00:00,41.64,41.76,41.64,41.74,1282840.0,41.3922,41.5115,41.3922,41.4916,1282840.0
2017-03-01 12:30:00,41.74,41.77,41.65,41.67,773240.0,41.4916,41.5214,41.4021,41.422,773240.0
2017-03-01 13:00:00,41.68,41.7,41.63,41.65,458420.0,41.4319,41.4518,41.3822,41.4021,458420.0
2017-03-01 13:30:00,41.65,41.73,41.65,41.72,593980.0,41.4021,41.4816,41.4021,41.4717,593980.0
2017-03-01 14:00:00,41.72,41.8,41.7,41.8,794000.0,41.4717,41.5512,41.4518,41.5512,794000.0
2017-03-01 14:30:00,41.8,41.81,41.76,41.77,643320.0,41.5512,41.5612,41.5115,41.5214,643320.0
2017-03-01 15:00:00,41.77,41.79,41.74,41.75,717700.0,41.5214,41.5413,41.4916,41.5015,717700.0
2017-03-01 15:30:00,41.76,41.81,41.74,41.76,2473600.0,41.5115,41.5612,41.4916,41.5115,2473600.0
2017-03-02 09:30:00,41.69,41.73,41.53,41.66,2037200.0,41.4419,41.4816,41.2828,41.4121,2037200.0
2017-03-02 10:00:00,41.67,41.67,41.54,41.62,1135460.0,41.422,41.422,41.2928,41.3723,1135460.0
2017-03-02 10:30:00,41.62,41.62,41.53,41.55,613840.0,41.3723,41.3723,41.2828,41.3027,613840.0
2017-03-02 11:00:00,41.55,41.56,41.49,41.56,653560.0,41.3027,41.3126,41.2431,41.3126,653560.0
2017-03-02 11:30:00,41.56,41.59,41.51,41.59,515400.0,41.3126,41.3425,41.2629,41.3425,515400.0
2017-03-02 12:00:00,41.58,41.59,41.5,41.52,436600.0,41.3325,41.3425,41.253,41.2729,436600.0
2017-03-02 12:30:00,41.52,41.58,41.52,41.57,369800.0,41.2729,41.3325,41.2729,41.3226,369800.0
2017-03-02 13:00:00,41.58,41.58,41.54,41.57,285600.0,41.3325,41.3325,41.2928,41.3226,285600.0
2017-03-02 13:30:00,41.57,41.6,41.56,41.58,359220.0,41.3226,41.3524,41.3126,41.3325,359220.0
2017-03-02 14:00:00,41.58,41.6,41.56,41.6,534180.0,41.3325,41.3524,41.3126,41.3524,534180.0
2017-03-02 14:30:00,41.6,41.62,41.59,41.6,358740.0,41.3524,41.3723,41.3425,41.3524,358740.0
2017-03-02 15:00:00,41.6,41.61,41.51,41.56,599340.0,41.3524,41.3623,41.2629,41.3126,599340.0
2017-03-02 15:30:00,41.56,41.58,41.48,41.53,2414200.0,41.3126,41.3325,41.2331,41.2828,2414200.0
2017-03-03 09:30:00,41.53,41.57,41.42,41.44,1738560.0,41.2828,41.3226,41.1735,41.1934,1738560.0
2017-03-03 10:00:00,41.44,41.46,41.32,41.33,1358460.0,41.1934,41.2132,41.0741,41.084,1358460.0
2017-03-03 10:30:00,41.33,41.35,41.29,41.33,1199500.0,41.084,41.1039,41.0443,41.084,1199500.0
2017-03-03 11:00:00,41.32,41.39,41.31,41.36,437040.0,41.0741,41.1437,41.0641,41.1138,437040.0
2017-03-03 11:30:00,41.35,41.38,41.34,41.35,394420.0,41.1039,41.1337,41.094,41.1039,394420.0
2017-03-03 12:00:00,41.36,41.46,41.35,41.46,607640.0,41.1138,41.2132,41.1039,41.2132,607640.0
2017-03-03 12:30:00,41.46,41.47,41.42,41.46,486820.0,41.2132,41.2232,41.1735,41.2132,486820.0
2017-03-03 13:00:00,41.44,41.47,41.38,41.41,662640.0,41.1934,41.2232,41.1337,41.1635,662640.0
2017-03-03 13:30:00,41.43,41.45,41.41,41.43,319000.0,41.1834,41.2033,41.1635,41.1834,319000.0
2017-03-03 14:00:00,41.42,41.45,41.37,41.37,567140.0,41.1735,41.2033,41.1238,41.1238,567140.0
2017-03-03 14:30:00,41.36,41.39,41.35,41.38,676900.0,41.1138,41.1437,41.1039,41.1337,676900.0
2017-03-03 15:00:00,41.37,41.4,41.37,41.39,695600.0,41.1238,41.1536,41.1238,41.1437,695600.0
2017-03-03 15:30:00,41.39,41.45,41.37,41.45,2124740.0,41.1437,41.2033,41.1238,41.2033,2124740.0
2017-03-06 09:30:00,41.35,41.38,41.12,41.25,2441840.0,41.1039,41.1337,40.8753,41.0045,2441840.0
2017-03-06 10:00:00,41.25,41.29,41.18,41.23,1115060.0,41.0045,41.0443,40.9349,40.9846,1115060.0
2017-03-06 10:30:00,41.22,41.26,41.18,41.23,801780.0,40.9747,41.0144,40.9349,40.9846,801780.0
2017-03-06 11:00:00,41.23,41.27,41.21,41.25,877500.0,40.9846,41.0244,40.9647,41.0045,877500.0
2017-03-06 11:30:00,41.26,41.27,41.21,41.23,660280.0,41.0144,41.0244,40.9647,40.9846,660280.0
2017-03-06 12:00:00,41.22,41.27,41.22,41.27,516280.0,40.9747,41.0244,40.9747,41.0244,516280.0
2017-03-06 12:30:00,41.27,41.32,41.26,41.31,592420.0,41.0244,41.0741,41.0144,41.0641,592420.0
2017-03-06 13:00:00,41.31,41.42,41.31,41.42,693080.0,41.0641,41.1735,41.0641,41.1735,693080.0
2017-03-06 13:30:00,41.42,41.43,41.4,41.42,708480.0,41.1735,41.1834,41.1536,41.1735,708480.0
2017-03-06 14:00:00,41.41,41.44,41.4,41.42,1127540.0,41.1635,41.1934,41.1536,41.1735,1127540.0
2017-03-06 14:30:00,41.41,41.43,41.38,41.39,605200.0,41.1635,41.1834,41.1337,41.1437,605200.0
2017-03-06 15:00:00,41.4,41.44,41.38,41.43,944820.0,41.1536,41.1934,41.1337,41.1834,944820.0
2017-03-06 15:30:00,41.43,41.44,41.37,41.38,2075580.0,41.1834,41.1934,41.1238,41.1337,2075580.0
2017-03-07 09:30:00,41.37,41.58,41.33,41.52,2244000.0,41.1238,41.3325,41.084,41.2729,2244000.0
2017-03-07 10:00:00,41.51,41.61,41.48,41.61,1278420.0,41.2629,41.3623,41.2331,41.3623,1278420.0
2017-03-07 10:30:00,41.61,41.67,41.59,41.66,983720.0,41.3623,41.422,41.3425,41.4121,983720.0
2017-03-07 11:00:00,41.65,41.67,41.53,41.55,982720.0,41.4021,41.422,41.2828,41.3027,982720.0
2017-03-07 11:30:00,41.53,41.58,41.51,41.54,1173480.0,41.2828,41.3325,41.2629,41.2928,1173480.0
2017-03-07 12:00:00,41.54,41.55,41.45,41.46,457040.0,41.2928,41.3027,41.2033,41.2132,457040.0
2017-03-07 12:30:00,41.46,41.53,41.44,41.5,444440.0,41.2132,41.2828,41.1934,41.253,444440.0
2017-03-07 13:00:00,41.52,41.59,41.5,41.58,375920.0,41.2729,41.3425,41.253,41.3325,375920.0
2017-03-07 13:30:00,41.58,41.59,41.56,41.57,621180.0,41.3325,41.3425,41.3126,41.3226,621180.0
2017-03-07 14:00:00,41.57,41.61,41.54,41.59,494100.0,41.3226,41.3623,41.2928,41.3425,494100.0
2017-03-07 14:30:00,41.6,41.64,41.59,41.63,353580.0,41.3524,41.3922,41.3425,41.3822,353580.0
2017-03-07 15:00:00,41.63,41.66,41.59,41.6,698600.0,41.3822,41.4121,41.3425,41.3524,698600.0
2017-03-07 15:30:00,41.62,41.62,41.48,41.6,2217080.0,41.3723,41.3723,41.2331,41.3524,2217080.0
2017-03-08 09:30:00,41.68,41.8,41.59,41.79,2180820.0,41.4319,41.5512,41.3425,41.5413,2180820.0
2017-03-08 10:00:00,41.79,41.85,41.7,41.83,1277840.0,41.5413,41.6009,41.4518,41.581,1277840.0
2017-03-08 10:30:00,41.83,41.89,41.81,41.89,1253880.0,41.581,41.6407,41.5612,41.6407,1253880.0
2017-03-08 11:00:00,41.88,41.91,41.85,41.89,770080.0,41.6307,41.6606,41.6009,41.6407,770080.0
2017-03-08 11:30:00,41.89,41.89,41.72,41.79,738840.0,41.6407,41.6407,41.4717,41.5413,738840.0
2017-03-08 12:00:00,41.79,41.8,41.75,41.78,634860.0,41.5413,41.5512,41.5015,41.5313,634860.0
2017-03-08 12:30:00,41.78,41.82,41.78,41.81,221740.0,41.5313,41.5711,41.5313,41.5612,221740.0
2017-03-08 13:00:00,41.8,41.86,41.79,41.86,521320.0,41.5512,41.6109,41.5413,41.6109,521320.0
2017-03-08 13:30:00,41.86,41.89,41.84,41.86,891900.0,41.6109,41.6407,41.591,41.6109,891900.0
2017-03-08 14:00:00,41.86,41.88,41.72,41.74,894080.0,41.6109,41.6307,41.4717,41.4916,894080.0
2017-03-08 14:30:00,41.73,41.79,41.71,41.77,640800.0,41.4816,41.5413,41.4618,41.5214,640800.0
2017-03-08 15:00:00,41.77,41.79,41.75,41.76,573580.0,41.5214,41.5413,41.5015,41.5115,573580.0
2017-03-08 15:30:00,41.76,41.78,41.69,41.77,1109080.0,41.5115,41.5313,41.4419,41.5214,1109080.0
2017-03-09 09:30:00,41.8,41.95,41.71,41.95,1974920.0,41.5512,41.7003,41.4618,41.7003,1974920.0
2017-03-09 10:00:00,41.95,42.03,41.91,41.97,2162280.0,41.7003,41.7798,41.6606,41.7202,2162280.0
2017-03-09 10:30:00,41.95,42.08,41.95,42.07,1253420.0,41.7003,41.8296,41.7003,41.8196,1253420.0
2017-03-09 11:00:00,42.08,42.1,41.96,42.0,1146760.0,41.8296,41.8494,41.7103,41.75,1146760.0
2017-03-09 11:30:00,42.0,42.05,41.99,42.01,543280.0,41.75,41.7997,41.7401,41.76,543280.0
2017-03-09 12:00:00,42.01,42.02,41.97,41.99,527280.0,41.76,41.7699,41.7202,41.7401,527280.0
2017-03-09 12:30:00,42.0,42.01,41.93,41.97,980080.0,41.75,41.76,41.6804,41.7202,980080.0
2017-03-09 13:00:00,41.96,42.0,41.96,41.98,427960.0,41.7103,41.75,41.7103,41.7301,427960.0
2017-03-09 13:30:00,41.97,41.97,41.86,41.86,857580.0,41.7202,41.7202,41.6109,41.6109,857580.0
2017-03-09 14:00:00,41.86,41.87,41.72,41.78,1598620.0,41.6109,41.6208,41.4717,41.5313,1598620.0
2017-03-09 14:30:00,41.77,41.86,41.77,41.86,651340.0,41.5214,41.6109,41.5214,41.6109,651340.0
2017-03-09 15:00:00,41.88,41.96,41.87,41.96,959760.0,41.6307,41.7103,41.6208,41.7103,959760.0
2017-03-09 15:30:00,41.96,42.02,41.91,41.94,1550000.0,41.7103,41.7699,41.6606,41.6904,1550000.0
2017-03-10 09:30:00,42.16,42.24,42.09,42.22,3108040.0,41.9091,41.9886,41.8395,41.9687,3108040.0
2017-03-10 10:00:00,42.21,42.25,42.18,42.19,1282800.0,41.9588,41.9985,41.929,41.9389,1282800.0
2017-03-10 10:30:00,42.19,42.21,42.1,42.15,1666160.0,41.9389,41.9588,41.8494,41.8991,1666160.0
2017-03-10 11:00:00,42.15,42.18,42.1,42.17,688340.0,41.8991,41.929,41.8494,41.919,688340.0
2017-03-10 11:30:00,42.17,42.18,42.14,42.14,485220.0,41.919,41.929,41.8892,41.8892,485220.0
2017-03-10 12:00:00,42.16,42.16,42.12,42.14,441800.0,41.9091,41.9091,41.8693,41.8892,441800.0
2017-03-10 12:30:00,42.14,42.14,42.0,42.03,998380.0,41.8892,41.8892,41.75,41.7798,998380.0
2017-03-10 13:00:00,42.03,42.05,41.98,42.03,639340.0,41.7798,41.7997,41.7301,41.7798,639340.0
2017-03-10 13:30:00,42.04,42.09,42.02,42.08,486580.0,41.7898,41.8395,41.7699,41.8296,486580.0
2017-03-10 14:00:00,42.08,42.13,42.04,42.12,720220.0,41.8296,41.8793,41.7898,41.8693,720220.0
2017-03-10 14:30:00,42.11,42.15,42.1,42.14,524560.0,41.8594,41.8991,41.8494,41.8892,524560.0
2017-03-10 15:00:00,42.14,42.16,42.13,42.15,1020480.0,41.8892,41.9091,41.8793,41.8991,1020480.0
2017-03-10 15:30:00,42.15,42.18,42.13,42.16,2792700.0,41.8991,41.929,41.8793,41.9091,2792700.0
2017-03-13 09:30:00,42.2,42.43,42.16,42.37,2418980.0,41.9488,42.1775,41.9091,42.1178,2418980.0
2017-03-13 10:00:00,42.38,42.38,42.27,42.28,840760.0,42.1278,42.1278,42.0184,42.0284,840760.0
2017-03-13 10:30:00,42.28,42.31,42.26,42.28,990780.0,42.0284,42.0582,42.0085,42.0284,990780.0
2017-03-13 11:00:00,42.29,42.34,42.26,42.33,1087720.0,42.0383,42.088,42.0085,42.0781,1087720.0
2017-03-13 11:30:00,42.32,42.34,42.28,42.3,1336140.0,42.0681,42.088,42.0284,42.0482,1336140.0
2017-03-13 12:00:00,42.31,42.33,42.26,42.3,673300.0,42.0582,42.0781,42.0085,42.0482,673300.0
2017-03-13 12:30:00,42.3,42.33,42.29,42.32,319740.0,42.0482,42.0781,42.0383,42.0681,319740.0
2017-03-13 13:00:00,42.32,42.33,42.31,42.32,431440.0,42.0681,42.0781,42.0582,42.0681,431440.0
2017-03-13 13:30:00,42.32,42.32,42.3,42.32,586160.0,42.0681,42.0681,42.0482,42.0681,586160.0
2017-03-13 14:00:00,42.32,42.33,42.3,42.32,365420.0,42.0681,42.0781,42.0482,42.0681,365420.0
2017-03-13 14:30:00,42.32,42.34,42.3,42.32,449280.0,42.0681,42.088,42.0482,42.0681,449280.0
2017-03-13 15:00:00,42.31,42.33,42.3,42.31,603820.0,42.0582,42.0781,42.0482,42.0582,603820.0
2017-03-13 15:30:00,42.32,42.32,42.26,42.28,1658000.0,42.0681,42.0681,42.0085,42.0284,1658000.0
2017-03-14 09:30:00,42.18,42.24,42.04,42.11,2055900.0,41.929,41.9886,41.7898,41.8594,2055900.0
2017-03-14 10:00:00,42.1,42.2,42.09,42.13,897600.0,41.8494,41.9488,41.8395,41.8793,897600.0
2017-03-14 10:30:00,42.13,42.21,42.09,42.21,879580.0,41.8793,41.9588,41.8395,41.9588,879580.0
2017-03-14 11:00:00,42.21,42.26,42.19,42.22,710500.0,41.9588,42.0085,41.9389,41.9687,710500.0
2017-03-14 11:30:00,42.23,42.29,42.21,42.26,445960.0,41.9787,42.0383,41.9588,42.0085,445960.0
2017-03-14 12:00:00,42.26,42.27,42.17,42.2,544300.0,42.0085,42.0184,41.919,41.9488,544300.0
2017-03-14 12:30:00,42.2,42.22,42.18,42.21,240140.0,41.9488,41.9687,41.929,41.9588,240140.0
2017-03-14 13:00:00,42.21,42.26,42.2,42.25,348700.0,41.9588,42.0085,41.9488,41.9985,348700.0
2017-03-14 13:30:00,42.25,42.27,42.22,42.23,210720.0,41.9985,42.0184,41.9687,41.9787,210720.0
2017-03-14 14:00:00,42.24,42.28,42.23,42.27,324440.0,41.9886,42.0284,41.9787,42.0184,324440.0
2017-03-14 14:30:00,42.27,42.29,42.26,42.28,248240.0,42.0184,42.0383,42.0085,42.0284,248240.0
2017-03-14 15:00:00,42.29,42.35,42.29,42.35,441220.0,42.0383,42.0979,42.0383,42.0979,441220.0
2017-03-14 15:30:00,42.35,42.36,42.27,42.28,1318860.0,42.0979,42.1079,42.0184,42.0284,1318860.0
2017-03-15 09:30:00,42.38,42.39,42.06,42.12,2457340.0,42.1278,42.1377,41.8097,41.8693,2457340.0
2017-03-15 10:00:00,42.12,42.16,42.04,42.16,1116940.0,41.8693,41.9091,41.7898,41.9091,1116940.0
2017-03-15 10:30:00,42.15,42.18,42.12,42.13,1055180.0,41.8991,41.929,41.8693,41.8793,1055180.0
2017-03-15 11:00:00,42.14,42.21,42.13,42.17,526220.0,41.8892,41.9588,41.8793,41.919,526220.0
2017-03-15 11:30:00,42.16,42.2,42.13,42.14,722340.0,41.9091,41.9488,41.8793,41.8892,722340.0
2017-03-15 12:00:00,42.13,42.19,42.1,42.18,547760.0,41.8793,41.9389,41.8494,41.929,547760.0
2017-03-15 12:30:00,42.17,42.24,42.17,42.23,415120.0,41.919,41.9886,41.919,41.9787,415120.0
2017-03-15 13:00:00,42.22,42.24,42.2,42.22,291480.0,41.9687,41.9886,41.9488,41.9687,291480.0
2017-03-15 13:30:00,42.21,42.24,42.2,42.23,592100.0,41.9588,41.9886,41.9488,41.9787,592100.0
2017-03-15 14:00:00,42.23,42.36,42.21,42.31,1758380.0,41.9787,42.1079,41.9588,42.0582,1758380.0
2017-03-15 14:30:00,42.31,42.41,42.29,42.38,1853480.0,42.0582,42.1576,42.0383,42.1278,1853480.0
2017-03-15 15:00:00,42.39,42.43,42.36,42.4,1189080.0,42.1377,42.1775,42.1079,42.1476,1189080.0
2017-03-15 15:30:00,42.4,42.4,42.32,42.36,3857380.0,42.1476,42.1476,42.0681,42.1079,3857380.0
2017-03-16 09:30:00,42.45,42.54,42.38,42.43,2062540.0,42.1973,42.2868,42.1278,42.1775,2062540.0
2017-03-16 10:00:00,42.44,42.45,42.37,42.42,945280.0,42.1874,42.1973,42.1178,42.1675,945280.0
2017-03-16 10:30:00,42.42,42.43,42.38,42.39,794340.0,42.1675,42.1775,42.1278,42.1377,794340.0
2017-03-16 11:00:00,42.39,42.39,42.33,42.34,1038820.0,42.1377,42.1377,42.0781,42.088,1038820.0
2017-03-16 11:30:00,42.35,42.41,42.31,42.41,560500.0,42.0979,42.1576,42.0582,42.1576,560500.0
2017-03-16 12:00:00,42.41,42.44,42.38,42.43,577200.0,42.1576,42.1874,42.1278,42.1775,577200.0
2017-03-16 12:30:00,42.44,42.44,42.41,42.44,223580.0,42.1874,42.1874,42.1576,42.1874,223580.0
2017-03-16 13:00:00,42.44,42.44,42.39,42.4,326040.0,42.1874,42.1874,42.1377,42.1476,326040.0
2017-03-16 13:30:00,42.4,42.44,42.38,42.43,356980.0,42.1476,42.1874,42.1278,42.1775,356980.0
2017-03-16 14:00:00,42.43,42.44,42.41,42.43,647720.0,42.1775,42.1874,42.1576,42.1775,647720.0
2017-03-16 14:30:00,42.43,42.43,42.36,42.39,811000.0,42.1775,42.1775,42.1079,42.1377,811000.0
2017-03-16 15:00:00,42.38,42.44,42.36,42.42,931620.0,42.1278,42.1874,42.1079,42.1675,931620.0
2017-03-16 15:30:00,42.43,42.46,42.4,42.44,2306460.0,42.1775,42.2073,42.1476,42.1874,2306460.0
2017-03-17 09:30:00,42.55,42.58,42.36,42.46,11374400.0,42.2968,42.3266,42.1079,42.2073,11374400.0
2017-03-17 10:00:00,42.47,42.47,42.4,42.46,605180.0,42.2172,42.2172,42.1476,42.2073,605180.0
2017-03-17 10:30:00,42.46,42.48,42.42,42.44,955820.0,42.2073,42.2272,42.1675,42.1874,955820.0
2017-03-17 11:00:00,42.45,42.48,42.42,42.47,352820.0,42.1973,42.2272,42.1675,42.2172,352820.0
2017-03-17 11:30:00,42.47,42.49,42.43,42.48,613940.0,42.2172,42.2371,42.1775,42.2272,613940.0
2017-03-17 12:00:00,42.47,42.52,42.47,42.52,535940.0,42.2172,42.2669,42.2172,42.2669,535940.0
2017-03-17 12:30:00,42.51,42.52,42.5,42.52,543500.0,42.257,42.2669,42.2471,42.2669,543500.0
2017-03-17 13:00:00,42.52,42.59,42.52,42.59,853820.0,42.2669,42.3365,42.2669,42.3365,853820.0
2017-03-17 13:30:00,42.58,42.63,42.58,42.63,938160.0,42.3266,42.3763,42.3266,42.3763,938160.0
2017-03-17 14:00:00,42.63,42.67,42.62,42.63,806880.0,42.3763,42.416,42.3663,42.3763,806880.0
2017-03-17 14:30:00,42.63,42.65,42.61,42.62,661200.0,42.3763,42.3962,42.3564,42.3663,661200.0
2017-03-17 15:00:00,42.62,42.63,42.58,42.59,768040.0,42.3663,42.3763,42.3266,42.3365,768040.0
2017-03-17 15:30:00,42.59,42.62,42.54,42.6,3057480.0,42.3365,42.3663,42.2868,42.3465,3057480.0
2017-03-20 09:30:00,42.5,42.51,42.26,42.26,3374940.0,42.2471,42.257,42.0085,42.0085,3374940.0
2017-03-20 10:00:00,42.26,42.44,42.26,42.43,2083780.0,42.0085,42.1874,42.0085,42.1775,2083780.0
2017-03-20 10:30:00,42.43,42.47,42.4,42.43,976500.0,42.1775,42.2172,42.1476,42.1775,976500.0
2017-03-20 11:00:00,42.45,42.47,42.32,42.34,1157740.0,42.1973,42.2172,42.0681,42.088,1157740.0
2017-03-20 11:30:00,42.35,42.4,42.34,42.36,435200.0,42.0979,42.1476,42.088,42.1079,435200.0
2017-03-20 12:00:00,42.36,42.39,42.35,42.36,675260.0,42.1079,42.1377,42.0979,42.1079,675260.0
2017-03-20 12:30:00,42.37,42.42,42.37,42.41,371500.0,42.1178,42.1675,42.1178,42.1576,371500.0
2017-03-20 13:00:00,42.41,42.41,42.37,42.38,755700.0,42.1576,42.1576,42.1178,42.1278,755700.0
2017-03-20 13:30:00,42.39,42.4,42.35,42.37,1088120.0,42.1377,42.1476,42.0979,42.1178,1088120.0
2017-03-20 14:00:00,42.37,42.4,42.35,42.37,646620.0,42.1178,42.1476,42.0979,42.1178,646620.0
2017-03-20 14:30:00,42.37,42.38,42.32,42.38,948120.0,42.1178,42.1278,42.0681,42.1278,948120.0
2017-03-20 15:00:00,42.38,42.46,42.35,42.46,1352460.0,42.1278,42.2073,42.0979,42.2073,1352460.0
2017-03-20 15:30:00,42.46,42.47,42.41,42.42,1156040.0,42.2073,42.2172,42.1576,42.1675,1156040.0
2017-03-21 09:30:00,42.57,42.68,42.45,42.54,2421560.0,42.3166,42.426,42.1973,42.2868,2421560.0
2017-03-21 10:00:00,42.54,42.54,42.17,42.2,3098740.0,42.2868,42.2868,41.919,41.9488,3098740.0
2017-03-21 10:30:00,42.2,42.26,42.04,42.05,2124960.0,41.9488,42.0085,41.7898,41.7997,2124960.0
2017-03-21 11:00:00,42.05,42.08,41.85,41.85,3170540.0,41.7997,41.8296,41.6009,41.6009,3170540.0
2017-03-21 11:30:00,41.85,41.97,41.71,41.96,2793000.0,41.6009,41.7202,41.4618,41.7103,2793000.0
2017-03-21 12:00:00,41.96,41.97,41.87,41.9,1840400.0,41.7103,41.7202,41.6208,41.6506,1840400.0
2017-03-21 12:30:00,41.91,41.92,41.75,41.79,896740.0,41.6606,41.6705,41.5015,41.5413,896740.0
2017-03-21 13:00:00,41.8,41.82,41.69,41.75,1511020.0,41.5512,41.5711,41.4419,41.5015,1511020.0
2017-03-21 13:30:00,41.76,41.77,41.54,41.55,1269120.0,41.5115,41.5214,41.2928,41.3027,1269120.0
2017-03-21 14:00:00,41.56,41.68,41.52,41.63,1933500.0,41.3126,41.4319,41.2729,41.3822,1933500.0
2017-03-21 14:30:00,41.63,41.74,41.62,41.71,1701380.0,41.3822,41.4916,41.3723,41.4618,1701380.0
2017-03-21 15:00:00,41.72,41.72,41.62,41.65,2390140.0,41.4717,41.4717,41.3723,41.4021,2390140.0
2017-03-21 15:30:00,41.65,41.66,41.45,41.52,4890060.0,41.4021,41.4121,41.2033,41.2729,4890060.0
2017-03-22 09:30:00,41.6,41.77,41.48,41.59,2935320.0,41.3524,41.5214,41.2331,41.3425,2935320.0
2017-03-22 10:00:00,41.59,41.69,41.42,41.46,1980000.0,41.3425,41.4419,41.1735,41.2132,1980000.0
2017-03-22 10:30:00,41.45,41.67,41.36,41.66,1437760.0,41.2033,41.422,41.1138,41.4121,1437760.0
2017-03-22 11:00:00,41.66,41.78,41.59,41.75,1192380.0,41.4121,41.5313,41.3425,41.5015,1192380.0
2017-03-22 11:30:00,41.75,41.76,41.68,41.71,994700.0,41.5015,41.5115,41.4319,41.4618,994700.0
2017-03-22 12:00:00,41.72,41.74,41.67,41.69,638500.0,41.4717,41.4916,41.422,41.4419,638500.0
2017-03-22 12:30:00,41.68,41.73,41.61,41.65,675880.0,41.4319,41.4816,41.3623,41.4021,675880.0
2017-03-22 13:00:00,41.65,41.65,41.55,41.61,789940.0,41.4021,41.4021,41.3027,41.3623,789940.0
2017-03-22 13:30:00,41.6,41.64,41.49,41.5,902380.0,41.3524,41.3922,41.2431,41.253,902380.0
2017-03-22 14:00:00,41.5,41.56,41.46,41.48,1089100.0,41.253,41.3126,41.2132,41.2331,1089100.0
2017-03-22 14:30:00,41.49,41.61,41.49,41.59,1086880.0,41.2431,41.3623,41.2431,41.3425,1086880.0
2017-03-22 15:00:00,41.59,41.62,41.55,41.56,943060.0,41.3425,41.3723,41.3027,41.3126,943060.0
2017-03-22 15:30:00,41.57,41.58,41.46,41.48,3419860.0,41.3226,41.3325,41.2132,41.2331,3419860.0
2017-03-23 09:30:00,41.06,41.13,40.61,40.74,13738060.0,40.8156,40.8852,40.3683,40.4975,13738060.0
2017-03-23 10:00:00,40.74,40.83,40.67,40.73,5943500.0,40.4975,40.587,40.4279,40.4876,5943500.0
2017-03-23 10:30:00,40.73,40.89,40.7,40.83,4631020.0,40.4876,40.6466,40.4578,40.587,4631020.0
2017-03-23 11:00:00,40.83,40.87,40.81,40.83,3990320.0,40.587,40.6268,40.5671,40.587,3990320.0
2017-03-23 11:30:00,40.83,40.86,40.8,40.85,3214120.0,40.587,40.6168,40.5572,40.6069,3214120.0
2017-03-23 12:00:00,40.85,40.87,40.83,40.86,2604780.0,40.6069,40.6268,40.587,40.6168,2604780.0
2017-03-23 12:30:00,40.86,40.87,40.84,40.86,1553380.0,40.6168,40.6268,40.5969,40.6168,1553380.0
2017-03-23 13:00:00,40.86,40.87,40.74,40.77,1493340.0,40.6168,40.6268,40.4975,40.5273,1493340.0
2017-03-23 13:30:00,40.78,40.83,40.78,40.79,1573620.0,40.5373,40.587,40.5373,40.5472,1573620.0
2017-03-23 14:00:00,40.78,40.85,40.76,40.82,1220480.0,40.5373,40.6069,40.5174,40.577,1220480.0
2017-03-23 14:30:00,40.82,40.88,40.81,40.83,2206980.0,40.577,40.6367,40.5671,40.587,2206980.0
2017-03-23 15:00:00,40.83,40.86,40.78,40.79,1766460.0,40.587,40.6168,40.5373,40.5472,1766460.0
2017-03-23 15:30:00,40.8,40.91,40.78,40.89,5423160.0,40.5572,40.6665,40.5373,40.6466,5423160.0
2017-03-24 09:30:00,41.0,41.1,40.93,40.95,4323320.0,40.756,40.8554,40.6864,40.7063,4323320.0
2017-03-24 10:00:00,40.96,41.0,40.88,40.91,1337800.0,40.7162,40.756,40.6367,40.6665,1337800.0
2017-03-24 10:30:00,40.92,40.97,40.88,40.94,1306060.0,40.6765,40.7262,40.6367,40.6963,1306060.0
2017-03-24 11:00:00,40.94,41.0,40.94,40.95,1010380.0,40.6963,40.756,40.6963,40.7063,1010380.0
2017-03-24 11:30:00,40.95,41.0,40.94,41.0,899460.0,40.7063,40.756,40.6963,40.756,899460.0
2017-03-24 12:00:00,41.0,41.02,40.89,40.93,1156600.0,40.756,40.7759,40.6466,40.6864,1156600.0
2017-03-24 12:30:00,40.94,40.99,40.92,40.95,1034820.0,40.6963,40.746,40.6765,40.7063,1034820.0
2017-03-24 13:00:00,40.96,40.99,40.91,40.98,813500.0,40.7162,40.746,40.6665,40.7361,813500.0
2017-03-24 13:30:00,40.98,41.0,40.89,40.9,1052040.0,40.7361,40.756,40.6466,40.6566,1052040.0
2017-03-24 14:00:00,40.89,40.92,40.83,40.84,1172260.0,40.6466,40.6765,40.587,40.5969,1172260.0
2017-03-24 14:30:00,40.84,40.88,40.55,40.55,2690660.0,40.5969,40.6367,40.3087,40.3087,2690660.0
2017-03-24 15:00:00,40.56,40.69,40.44,40.65,4193160.0,40.3186,40.4478,40.1993,40.4081,4193160.0
2017-03-24 15:30:00,40.65,40.87,40.61,40.72,5263460.0,40.4081,40.6268,40.3683,40.4776,5263460.0
2017-03-27 09:30:00,40.35,40.56,40.17,40.53,7240920.0,40.1098,40.3186,39.9309,40.2888,7240920.0
2017-03-27 10:00:00,40.53,40.77,40.51,40.69,3241040.0,40.2888,40.5273,40.2689,40.4478,3241040.0
2017-03-27 10:30:00,40.7,40.78,40.63,40.7,2187440.0,40.4578,40.5373,40.3882,40.4578,2187440.0
2017-03-27 11:00:00,40.69,40.78,40.65,40.77,1190580.0,40.4478,40.5373,40.4081,40.5273,1190580.0
2017-03-27 11:30:00,40.78,40.86,40.76,40.84,1071980.0,40.5373,40.6168,40.5174,40.5969,1071980.0
2017-03-27 12:00:00,40.84,40.89,40.81,40.83,601180.0,40.5969,40.6466,40.5671,40.587,601180.0
2017-03-27 12:30:00,40.84,40.96,40.82,40.9,936880.0,40.5969,40.7162,40.577,40.6566,936880.0
2017-03-27 13:00:00,40.9,40.98,40.9,40.98,1163860.0,40.6566,40.7361,40.6566,40.7361,1163860.0
2017-03-27 13:30:00,40.98,41.02,40.96,41.0,1023420.0,40.7361,40.7759,40.7162,40.756,1023420.0
2017-03-27 14:00:00,41.01,41.02,40.94,40.98,727240.0,40.7659,40.7759,40.6963,40.7361,727240.0
2017-03-27 14:30:00,40.99,41.07,40.97,41.07,782400.0,40.746,40.8256,40.7262,40.8256,782400.0
2017-03-27 15:00:00,41.06,41.08,41.0,41.02,1346780.0,40.8156,40.8355,40.756,40.7759,1346780.0
2017-03-27 15:30:00,41.01,41.06,40.96,40.98,1902720.0,40.7659,40.8156,40.7162,40.7361,1902720.0
2017-03-28 09:30:00,41.02,41.06,40.71,40.75,3106600.0,40.7759,40.8156,40.4677,40.5075,3106600.0
2017-03-28 10:00:00,40.74,40.88,40.7,40.77,2702440.0,40.4975,40.6367,40.4578,40.5273,2702440.0
2017-03-28 10:30:00,40.76,40.91,40.75,40.85,2055940.0,40.5174,40.6665,40.5075,40.6069,2055940.0
2017-03-28 11:00:00,40.84,40.99,40.83,40.92,1656160.0,40.5969,40.746,40.587,40.6765,1656160.0
2017-03-28 11:30:00,40.92,40.98,40.91,40.97,1321860.0,40.6765,40.7361,40.6665,40.7262,1321860.0
2017-03-28 12:00:00,40.96,41.04,40.96,41.0,1081820.0,40.7162,40.7957,40.7162,40.756,1081820.0
2017-03-28 12:30:00,41.01,41.07,40.99,41.07,831800.0,40.7659,40.8256,40.746,40.8256,831800.0
2017-03-28 13:00:00,41.07,41.13,41.06,41.13,1020180.0,40.8256,40.8852,40.8156,40.8852,1020180.0
2017-03-28 13:30:00,41.13,41.23,41.11,41.23,1278840.0,40.8852,40.9846,40.8653,40.9846,1278840.0
2017-03-28 14:00:00,41.23,41.3,41.2,41.24,1581520.0,40.9846,41.0542,40.9548,40.9945,1581520.0
2017-03-28 14:30:00,41.24,41.28,41.2,41.21,911840.0,40.9945,41.0343,40.9548,40.9647,911840.0
2017-03-28 15:00:00,41.21,41.23,41.14,41.16,1075640.0,40.9647,40.9846,40.8951,40.915,1075640.0
2017-03-28 15:30:00,41.17,41.17,41.04,41.05,2285940.0,40.925,40.925,40.7957,40.8057,2285940.0
2017-03-29 09:30:00,41.25,41.4,41.12,41.4,3074120.0,41.0045,41.1536,40.8753,41.1536,3074120.0
2017-03-29 10:00:00,41.4,41.45,41.35,41.45,1873760.0,41.1536,41.2033,41.1039,41.2033,1873760.0
2017-03-29 10:30:00,41.46,41.48,41.39,41.41,1522180.0,41.2132,41.2331,41.1437,41.1635,1522180.0
2017-03-29 11:00:00,41.4,41.42,41.36,41.4,1449900.0,41.1536,41.1735,41.1138,41.1536,1449900.0
2017-03-29 11:30:00,41.4,41.42,41.35,41.41,858380.0,41.1536,41.1735,41.1039,41.1635,858380.0
2017-03-29 12:00:00,41.41,41.49,41.39,41.46,646440.0,41.1635,41.2431,41.1437,41.2132,646440.0
2017-03-29 12:30:00,41.46,41.47,41.42,41.46,657720.0,41.2132,41.2232,41.1735,41.2132,657720.0
2017-03-29 13:00:00,41.46,41.47,41.42,41.44,888720.0,41.2132,41.2232,41.1735,41.1934,888720.0
2017-03-29 13:30:00,41.44,41.48,41.41,41.46,1175800.0,41.1934,41.2331,41.1635,41.2132,1175800.0
2017-03-29 14:00:00,41.46,41.52,41.45,41.52,1013260.0,41.2132,41.2729,41.2033,41.2729,1013260.0
2017-03-29 14:30:00,41.52,41.54,41.49,41.53,847440.0,41.2729,41.2928,41.2431,41.2828,847440.0
2017-03-29 15:00:00,41.53,41.61,41.52,41.6,1225960.0,41.2828,41.3623,41.2729,41.3524,1225960.0
2017-03-29 15:30:00,41.61,41.64,41.55,41.57,2922180.0,41.3623,41.3922,41.3027,41.3226,2922180.0
2017-03-30 09:30:00,41.68,41.68,41.49,41.57,2552120.0,41.4319,41.4319,41.2431,41.3226,2552120.0
2017-03-30 10:00:00,41.58,41.65,41.55,41.6,1539000.0,41.3325,41.4021,41.3027,41.3524,1539000.0
2017-03-30 10:30:00,41.6,41.63,41.56,41.6,1420000.0,41.3524,41.3822,41.3126,41.3524,1420000.0
2017-03-30 11:00:00,41.6,41.62,41.55,41.58,1447280.0,41.3524,41.3723,41.3027,41.3325,1447280.0
2017-03-30 11:30:00,41.58,41.6,41.48,41.48,553540.0,41.3325,41.3524,41.2331,41.2331,553540.0
2017-03-30 12:00:00,41.49,41.57,41.45,41.56,568360.0,41.2431,41.3226,41.2033,41.3126,568360.0
2017-03-30 12:30:00,41.56,41.58,41.47,41.5,441660.0,41.3126,41.3325,41.2232,41.253,441660.0
2017-03-30 13:00:00,41.51,41.56,41.5,41.55,442200.0,41.2629,41.3126,41.253,41.3027,442200.0
2017-03-30 13:30:00,41.55,41.58,41.52,41.57,547700.0,41.3027,41.3325,41.2729,41.3226,547700.0
2017-03-30 14:00:00,41.56,41.62,41.56,41.58,762000.0,41.3126,41.3723,41.3126,41.3325,762000.0
2017-03-30 14:30:00,41.59,41.63,41.56,41.59,1002860.0,41.3425,41.3822,41.3126,41.3425,1002860.0
2017-03-30 15:00:00,41.57,41.61,41.57,41.6,849300.0,41.3226,41.3623,41.3226,41.3524,849300.0
2017-03-30 15:30:00,41.6,41.61,41.56,41.58,1974100.0,41.3524,41.3623,41.3126,41.3325,1974100.0
2017-03-31 09:30:00,41.45,41.55,41.37,41.49,2489220.0,41.2033,41.3027,41.1238,41.2431,2489220.0
2017-03-31 10:00:00,41.49,41.53,41.43,41.46,1444360.0,41.2431,41.2828,41.1834,41.2132,1444360.0
2017-03-31 10:30:00,41.46,41.52,41.46,41.47,805520.0,41.2132,41.2729,41.2132,41.2232,805520.0
2017-03-31 11:00:00,41.47,41.53,41.45,41.52,1454340.0,41.2232,41.2828,41.2033,41.2729,1454340.0
2017-03-31 11:30:00,41.51,41.54,41.49,41.52,686900.0,41.2629,41.2928,41.2431,41.2729,686900.0
2017-03-31 12:00:00,41.52,41.54,41.51,41.51,562400.0,41.2729,41.2928,41.2629,41.2629,562400.0
2017-03-31 12:30:00,41.52,41.52,41.49,41.52,693440.0,41.2729,41.2729,41.2431,41.2729,693440.0
2017-03-31 13:00:00,41.52,41.52,41.49,41.5,695300.0,41.2729,41.2729,41.2431,41.253,695300.0
2017-03-31 13:30:00,41.5,41.5,41.46,41.46,1053080.0,41.253,41.253,41.2132,41.2132,1053080.0
2017-03-31 14:00:00,41.47,41.47,41.4,41.44,1359440.0,41.2232,41.2232,41.1536,41.1934,1359440.0
2017-03-31 14:30:00,41.44,41.48,41.43,41.45,633660.0,41.1934,41.2331,41.1834,41.2033,633660.0
2017-03-31 15:00:00,41.45,41.54,41.45,41.52,1288240.0,41.2033,41.2928,41.2033,41.2729,1288240.0
2017-03-31 15:30:00,41.52,41.58,41.48,41.48,3776800.0,41.2729,41.3325,41.2331,41.2331,3776800.0
2017-04-03 09:30:00,41.46,41.87,41.46,41.72,4963300.0,41.2132,41.6208,41.2132,41.4717,4963300.0
2017-04-03 10:00:00,41.72,41.77,41.66,41.75,3246200.0,41.4717,41.5214,41.4121,41.5015,3246200.0
2017-04-03 10:30:00,41.75,41.76,41.64,41.65,1865580.0,41.5015,41.5115,41.3922,41.4021,1865580.0
2017-04-03 11:00:00,41.63,41.64,41.52,41.62,1347900.0,41.3822,41.3922,41.2729,41.3723,1347900.0
2017-04-03 11:30:00,41.62,41.67,41.59,41.6,857300.0,41.3723,41.422,41.3425,41.3524,857300.0
2017-04-03 12:00:00,41.58,41.61,41.5,41.61,1027280.0,41.3325,41.3623,41.253,41.3623,1027280.0
2017-04-03 12:30:00,41.6,41.69,41.59,41.69,499700.0,41.3524,41.4419,41.3425,41.4419,499700.0
2017-04-03 13:00:00,41.67,41.77,41.67,41.74,702880.0,41.422,41.5214,41.422,41.4916,702880.0
2017-04-03 13:30:00,41.76,41.83,41.71,41.83,1061900.0,41.5115,41.581,41.4618,41.581,1061900.0
2017-04-03 14:00:00,41.83,41.88,41.79,41.86,1393680.0,41.581,41.6307,41.5413,41.6109,1393680.0
2017-04-03 14:30:00,41.86,41.94,41.84,41.91,1419520.0,41.6109,41.6904,41.591,41.6606,1419520.0
2017-04-03 15:00:00,41.92,42.02,41.91,41.99,1212760.0,41.6705,41.7699,41.6606,41.7401,1212760.0
2017-04-03 15:30:00,41.99,42.04,41.92,41.93,2356000.0,41.7401,41.7898,41.6705,41.6804,2356000.0
2017-04-04 09:30:00,41.57,41.75,41.45,41.59,3908640.0,41.3226,41.5015,41.2033,41.3425,3908640.0
2017-04-04 10:00:00,41.62,41.68,41.5,41.68,1563460.0,41.3723,41.4319,41.253,41.4319,1563460.0
2017-04-04 10:30:00,41.67,41.73,41.6,41.61,1024960.0,41.422,41.4816,41.3524,41.3623,1024960.0
2017-04-04 11:00:00,41.62,41.75,41.61,41.7,1063220.0,41.3723,41.5015,41.3623,41.4518,1063220.0
2017-04-04 11:30:00,41.69,41.74,41.67,41.69,865320.0,41.4419,41.4916,41.422,41.4419,865320.0
2017-04-04 12:00:00,41.69,41.76,41.67,41.73,845780.0,41.4419,41.5115,41.422,41.4816,845780.0
2017-04-04 12:30:00,41.74,41.76,41.69,41.7,787520.0,41.4916,41.5115,41.4419,41.4518,787520.0
2017-04-04 13:00:00,41.69,41.72,41.65,41.7,573940.0,41.4419,41.4717,41.4021,41.4518,573940.0
2017-04-04 13:30:00,41.7,41.73,41.67,41.67,487380.0,41.4518,41.4816,41.422,41.422,487380.0
2017-04-04 14:00:00,41.67,41.73,41.67,41.71,579480.0,41.422,41.4816,41.422,41.4618,579480.0
2017-04-04 14:30:00,41.72,41.73,41.68,41.68,367560.0,41.4717,41.4816,41.4319,41.4319,367560.0
2017-04-04 15:00:00,41.67,41.69,41.63,41.66,674200.0,41.422,41.4419,41.3822,41.4121,674200.0
2017-04-04 15:30:00,41.67,41.74,41.67,41.73,1619500.0,41.422,41.4916,41.422,41.4816,1619500.0
2017-04-05 09:30:00,41.78,41.84,41.6,41.76,1979840.0,41.5313,41.591,41.3524,41.5115,1979840.0
2017-04-05 10:00:00,41.76,41.79,41.67,41.76,1341920.0,41.5115,41.5413,41.422,41.5115,1341920.0
2017-04-05 10:30:00,41.75,41.83,41.74,41.76,905520.0,41.5015,41.581,41.4916,41.5115,905520.0
2017-04-05 11:00:00,41.77,41.8,41.72,41.72,735020.0,41.5214,41.5512,41.4717,41.4717,735020.0
2017-04-05 11:30:00,41.72,41.79,41.7,41.74,601320.0,41.4717,41.5413,41.4518,41.4916,601320.0
2017-04-05 12:00:00,41.74,41.82,41.73,41.82,638720.0,41.4916,41.5711,41.4816,41.5711,638720.0
2017-04-05 12:30:00,41.82,41.87,41.81,41.86,787060.0,41.5711,41.6208,41.5612,41.6109,787060.0
2017-04-05 13:00:00,41.86,41.95,41.86,41.95,1255500.0,41.6109,41.7003,41.6109,41.7003,1255500.0
2017-04-05 13:30:00,41.95,42.12,41.94,42.06,1191860.0,41.7003,41.8693,41.6904,41.8097,1191860.0
2017-04-05 14:00:00,42.06,42.08,41.98,42.03,937980.0,41.8097,41.8296,41.7301,41.7798,937980.0
2017-04-05 14:30:00,42.03,42.05,41.89,41.91,1413440.0,41.7798,41.7997,41.6407,41.6606,1413440.0
2017-04-05 15:00:00,41.9,41.98,41.66,41.74,1550220.0,41.6506,41.7301,41.4121,41.4916,1550220.0
2017-04-05 15:30:00,41.72,41.77,41.54,41.57,3616200.0,41.4717,41.5214,41.2928,41.3226,3616200.0
2017-04-06 09:30:00,41.62,41.82,41.54,41.76,2938340.0,41.3723,41.5711,41.2928,41.5115,2938340.0
2017-04-06 10:00:00,41.75,41.75,41.53,41.64,1728900.0,41.5015,41.5015,41.2828,41.3922,1728900.0
2017-04-06 10:30:00,41.65,41.71,41.56,41.65,1054020.0,41.4021,41.4618,41.3126,41.4021,1054020.0
2017-04-06 11:00:00,41.64,41.67,41.6,41.66,678240.0,41.3922,41.422,41.3524,41.4121,678240.0
2017-04-06 11:30:00,41.66,41.66,41.56,41.62,768160.0,41.4121,41.4121,41.3126,41.3723,768160.0
2017-04-06 12:00:00,41.61,41.62,41.55,41.59,454100.0,41.3623,41.3723,41.3027,41.3425,454100.0
2017-04-06 12:30:00,41.6,41.61,41.47,41.5,1243540.0,41.3524,41.3623,41.2232,41.253,1243540.0
2017-04-06 13:00:00,41.49,41.56,41.46,41.54,680800.0,41.2431,41.3126,41.2132,41.2928,680800.0
2017-04-06 13:30:00,41.55,41.6,41.51,41.52,665840.0,41.3027,41.3524,41.2629,41.2729,665840.0
2017-04-06 14:00:00,41.53,41.54,41.43,41.44,713920.0,41.2828,41.2928,41.1834,41.1934,713920.0
2017-04-06 14:30:00,41.44,41.47,41.37,41.38,859300.0,41.1934,41.2232,41.1238,41.1337,859300.0
2017-04-06 15:00:00,41.4,41.48,41.39,41.45,819900.0,41.1536,41.2331,41.1437,41.2033,819900.0
2017-04-06 15:30:00,41.45,41.47,41.32,41.4,3772760.0,41.2033,41.2232,41.0741,41.1536,3772760.0
2017-04-07 09:30:00,41.4,41.42,41.06,41.06,2415300.0,41.1536,41.1735,40.8156,40.8156,2415300.0
2017-04-07 10:00:00,41.07,41.2,41.03,41.18,1806400.0,40.8256,40.9548,40.7858,40.9349,1806400.0
2017-04-07 10:30:00,41.18,41.24,41.12,41.12,1438640.0,40.9349,40.9945,40.8753,40.8753,1438640.0
2017-04-07 11:00:00,41.13,41.19,41.09,41.14,834500.0,40.8852,40.9448,40.8454,40.8951,834500.0
2017-04-07 11:30:00,41.15,41.18,41.13,41.17,471960.0,40.9051,40.9349,40.8852,40.925,471960.0
2017-04-07 12:00:00,41.17,41.25,41.15,41.25,797640.0,40.925,41.0045,40.9051,41.0045,797640.0
2017-04-07 12:30:00,41.25,41.26,41.2,41.24,778840.0,41.0045,41.0144,40.9548,40.9945,778840.0
2017-04-07 13:00:00,41.23,41.3,41.21,41.29,727000.0,40.9846,41.0542,40.9647,41.0443,727000.0
2017-04-07 13:30:00,41.28,41.34,41.27,41.28,864820.0,41.0343,41.094,41.0244,41.0343,864820.0
2017-04-07 14:00:00,41.29,41.33,41.27,41.27,806920.0,41.0443,41.084,41.0244,41.0244,806920.0
2017-04-07 14:30:00,41.27,41.34,41.27,41.29,832340.0,41.0244,41.094,41.0244,41.0443,832340.0
2017-04-07 15:00:00,41.3,41.32,41.27,41.3,627820.0,41.0542,41.0741,41.0244,41.0542,627820.0
2017-04-07 15:30:00,41.3,41.31,41.23,41.23,1505560.0,41.0542,41.0641,40.9846,40.9846,1505560.0
2017-04-10 09:30:00,41.27,41.43,41.21,41.33,1761700.0,41.0244,41.1834,40.9647,41.084,1761700.0
2017-04-10 10:00:00,41.34,41.4,41.3,41.39,520160.0,41.094,41.1536,41.0542,41.1437,520160.0
2017-04-10 10:30:00,41.4,41.47,41.39,41.41,654960.0,41.1536,41.2232,41.1437,41.1635,654960.0
2017-04-10 11:00:00,41.4,41.43,41.39,41.41,401280.0,41.1536,41.1834,41.1437,41.1635,401280.0
2017-04-10 11:30:00,41.41,41.42,41.26,41.29,789440.0,41.1635,41.1735,41.0144,41.0443,789440.0
2017-04-10 12:00:00,41.28,41.3,41.2,41.22,1031440.0,41.0343,41.0542,40.9548,40.9747,1031440.0
2017-04-10 12:30:00,41.23,41.41,41.22,41.4,643500.0,40.9846,41.1635,40.9747,41.1536,643500.0
2017-04-10 13:00:00,41.4,41.43,41.38,41.39,521360.0,41.1536,41.1834,41.1337,41.1437,521360.0
2017-04-10 13:30:00,41.4,41.43,41.38,41.39,491400.0,41.1536,41.1834,41.1337,41.1437,491400.0
2017-04-10 14:00:00,41.4,41.4,41.29,41.29,460160.0,41.1536,41.1536,41.0443,41.0443,460160.0
2017-04-10 14:30:00,41.28,41.34,41.26,41.3,398100.0,41.0343,41.094,41.0144,41.0542,398100.0
2017-04-10 15:00:00,41.3,41.34,41.25,41.28,507780.0,41.0542,41.094,41.0045,41.0343,507780.0
2017-04-10 15:30:00,41.28,41.3,41.19,41.24,1461880.0,41.0343,41.0542,40.9448,40.9945,1461880.0
2017-04-11 09:30:00,41.24,41.37,40.95,41.02,2822580.0,40.9945,41.1238,40.7063,40.7759,2822580.0
2017-04-11 10:00:00,41.05,41.09,40.95,40.98,1443540.0,40.8057,40.8454,40.7063,40.7361,1443540.0
2017-04-11 10:30:00,41.0,41.0,40.85,40.95,1603140.0,40.756,40.756,40.6069,40.7063,1603140.0
2017-04-11 11:00:00,40.94,41.0,40.89,40.94,672280.0,40.6963,40.756,40.6466,40.6963,672280.0
2017-04-11 11:30:00,40.94,41.03,40.93,40.95,543940.0,40.6963,40.7858,40.6864,40.7063,543940.0
2017-04-11 12:00:00,40.95,41.12,40.91,41.1,865060.0,40.7063,40.8753,40.6665,40.8554,865060.0
2017-04-11 12:30:00,41.1,41.14,41.08,41.11,668040.0,40.8554,40.8951,40.8355,40.8653,668040.0
2017-04-11 13:00:00,41.11,41.18,41.11,41.14,406460.0,40.8653,40.9349,40.8653,40.8951,406460.0
2017-04-11 13:30:00,41.13,41.14,41.05,41.06,366720.0,40.8852,40.8951,40.8057,40.8156,366720.0
2017-04-11 14:00:00,41.09,41.17,41.06,41.16,1043160.0,40.8454,40.925,40.8156,40.915,1043160.0
2017-04-11 14:30:00,41.16,41.18,41.09,41.15,672680.0,40.915,40.9349,40.8454,40.9051,672680.0
2017-04-11 15:00:00,41.16,41.16,41.06,41.11,1067460.0,40.915,40.915,40.8156,40.8653,1067460.0
2017-04-11 15:30:00,41.1,41.18,41.07,41.17,1371000.0,40.8554,40.9349,40.8256,40.925,1371000.0
2017-04-12 09:30:00,41.1,41.22,41.07,41.13,1394480.0,40.8554,40.9747,40.8256,40.8852,1394480.0
2017-04-12 10:00:00,41.14,41.15,41.05,41.12,1163800.0,40.8951,40.9051,40.8057,40.8753,1163800.0
2017-04-12 10:30:00,41.13,41.18,41.09,41.15,1210340.0,40.8852,40.9349,40.8454,40.9051,1210340.0
2017-04-12 11:00:00,41.14,41.2,41.12,41.14,533840.0,40.8951,40.9548,40.8753,40.8951,533840.0
2017-04-12 11:30:00,41.14,41.16,41.08,41.16,587360.0,40.8951,40.915,40.8355,40.915,587360.0
2017-04-12 12:00:00,41.14,41.17,41.13,41.14,370720.0,40.8951,40.925,40.8852,40.8951,370720.0
2017-04-12 12:30:00,41.15,41.19,41.13,41.17,438580.0,40.9051,40.9448,40.8852,40.925,438580.0
2017-04-12 13:00:00,41.17,41.22,41.17,41.2,359460.0,40.925,40.9747,40.925,40.9548,359460.0
2017-04-12 13:30:00,41.2,41.33,41.17,41.33,711280.0,40.9548,41.084,40.925,41.084,711280.0
2017-04-12 14:00:00,41.33,41.33,41.28,41.31,429440.0,41.084,41.084,41.0343,41.0641,429440.0
2017-04-12 14:30:00,41.31,41.31,41.2,41.27,653260.0,41.0641,41.0641,40.9548,41.0244,653260.0
2017-04-12 15:00:00,41.26,41.3,41.2,41.28,780780.0,41.0144,41.0542,40.9548,41.0343,780780.0
2017-04-12 15:30:00,41.29,41.31,41.18,41.22,2035680.0,41.0443,41.0641,40.9349,40.9747,2035680.0
2017-04-13 09:30:00,41.26,41.27,41.07,41.22,2147700.0,41.0144,41.0244,40.8256,40.9747,2147700.0
2017-04-13 10:00:00,41.23,41.32,41.22,41.24,1152240.0,40.9846,41.0741,40.9747,40.9945,1152240.0
2017-04-13 10:30:00,41.25,41.3,41.23,41.3,576420.0,41.0045,41.0542,40.9846,41.0542,576420.0
2017-04-13 11:00:00,41.3,41.32,41.25,41.3,756820.0,41.0542,41.0741,41.0045,41.0542,756820.0
2017-04-13 11:30:00,41.3,41.32,41.29,41.3,637740.0,41.0542,41.0741,41.0443,41.0542,637740.0
2017-04-13 12:00:00,41.3,41.3,41.23,41.29,710260.0,41.0542,41.0542,40.9846,41.0443,710260.0
2017-04-13 12:30:00,41.29,41.3,41.24,41.25,544600.0,41.0443,41.0542,40.9945,41.0045,544600.0
2017-04-13 13:00:00,41.25,41.25,41.17,41.25,661340.0,41.0045,41.0045,40.925,41.0045,661340.0
2017-04-13 13:30:00,41.25,41.29,41.22,41.26,848280.0,41.0045,41.0443,40.9747,41.0144,848280.0
2017-04-13 14:00:00,41.26,41.32,41.24,41.31,660340.0,41.0144,41.0741,40.9945,41.0641,660340.0
2017-04-13 14:30:00,41.31,41.31,41.28,41.3,573740.0,41.0641,41.0641,41.0343,41.0542,573740.0
2017-04-13 15:00:00,41.3,41.31,41.26,41.27,949020.0,41.0542,41.0641,41.0144,41.0244,949020.0
2017-04-13 15:30:00,41.27,41.28,41.18,41.18,2872400.0,41.0244,41.0343,40.9349,40.9349,2872400.0
2017-04-17 09:30:00,41.25,41.48,41.22,41.46,1957580.0,41.0045,41.2331,40.9747,41.2132,1957580.0
2017-04-17 10:00:00,41.47,41.64,41.46,41.6,1006340.0,41.2232,41.3922,41.2132,41.3524,1006340.0
2017-04-17 10:30:00,41.61,41.64,41.6,41.63,436040.0,41.3623,41.3922,41.3524,41.3822,436040.0
2017-04-17 11:00:00,41.62,41.67,41.61,41.61,423020.0,41.3723,41.422,41.3623,41.3623,423020.0
2017-04-17 11:30:00,41.62,41.63,41.6,41.61,564300.0,41.3723,41.3822,41.3524,41.3623,564300.0
2017-04-17 12:00:00,41.6,41.67,41.6,41.66,350840.0,41.3524,41.422,41.3524,41.4121,350840.0
2017-04-17 12:30:00,41.66,41.71,41.65,41.7,595060.0,41.4121,41.4618,41.4021,41.4518,595060.0
2017-04-17 13:00:00,41.7,41.73,41.68,41.71,404940.0,41.4518,41.4816,41.4319,41.4618,404940.0
2017-04-17 13:30:00,41.71,41.73,41.67,41.7,463960.0,41.4618,41.4816,41.422,41.4518,463960.0
2017-04-17 14:00:00,41.7,41.73,41.69,41.7,446420.0,41.4518,41.4816,41.4419,41.4518,446420.0
2017-04-17 14:30:00,41.7,41.77,41.7,41.76,745820.0,41.4518,41.5214,41.4518,41.5115,745820.0
2017-04-17 15:00:00,41.76,41.84,41.73,41.83,958700.0,41.5115,41.591,41.4816,41.581,958700.0
2017-04-17 15:30:00,41.82,41.89,41.78,41.86,2316420.0,41.5711,41.6407,41.5313,41.6109,2316420.0
2017-04-18 09:30:00,41.71,41.94,41.64,41.92,1877860.0,41.4618,41.6904,41.3922,41.6705,1877860.0
2017-04-18 10:00:00,41.92,41.95,41.79,41.79,1175000.0,41.6705,41.7003,41.5413,41.5413,1175000.0
2017-04-18 10:30:00,41.79,41.86,41.77,41.8,612620.0,41.5413,41.6109,41.5214,41.5512,612620.0
2017-04-18 11:00:00,41.81,41.85,41.77,41.85,674440.0,41.5612,41.6009,41.5214,41.6009,674440.0
2017-04-18 11:30:00,41.84,41.84,41.75,41.76,640140.0,41.591,41.591,41.5015,41.5115,640140.0
2017-04-18 12:00:00,41.74,41.77,41.72,41.76,496620.0,41.4916,41.5214,41.4717,41.5115,496620.0
2017-04-18 12:30:00,41.76,41.79,41.72,41.73,344460.0,41.5115,41.5413,41.4717,41.4816,344460.0
2017-04-18 13:00:00,41.72,41.74,41.69,41.73,351440.0,41.4717,41.4916,41.4419,41.4816,351440.0
2017-04-18 13:30:00,41.74,41.8,41.72,41.8,268980.0,41.4916,41.5512,41.4717,41.5512,268980.0
2017-04-18 14:00:00,41.8,41.82,41.78,41.81,539420.0,41.5512,41.5711,41.5313,41.5612,539420.0
2017-04-18 14:30:00,41.81,41.82,41.74,41.81,619160.0,41.5612,41.5711,41.4916,41.5612,619160.0
2017-04-18 15:00:00,41.81,41.86,41.76,41.82,478500.0,41.5612,41.6109,41.5115,41.5711,478500.0
2017-04-18 15:30:00,41.82,41.9,41.79,41.84,1907860.0,41.5711,41.6506,41.5413,41.591,1907860.0
2017-04-19 09:30:00,41.99,42.07,41.92,42.04,1918640.0,41.7401,41.8196,41.6705,41.7898,1918640.0
2017-04-19 10:00:00,42.04,42.1,42.01,42.05,1025780.0,41.7898,41.8494,41.76,41.7997,1025780.0
2017-04-19 10:30:00,42.06,42.11,42.0,42.06,975300.0,41.8097,41.8594,41.75,41.8097,975300.0
2017-04-19 11:00:00,42.07,42.08,42.03,42.07,709340.0,41.8196,41.8296,41.7798,41.8196,709340.0
2017-04-19 11:30:00,42.06,42.1,42.05,42.08,312660.0,41.8097,41.8494,41.7997,41.8296,312660.0
2017-04-19 12:00:00,42.08,42.08,41.96,41.97,662320.0,41.8296,41.8296,41.7103,41.7202,662320.0
2017-04-19 12:30:00,41.99,42.04,41.99,42.02,222000.0,41.7401,41.7898,41.7401,41.7699,222000.0
2017-04-19 13:00:00,42.01,42.02,41.94,41.99,449580.0,41.76,41.7699,41.6904,41.7401,449580.0
2017-04-19 13:30:00,41.99,42.03,41.97,42.02,453460.0,41.7401,41.7798,41.7202,41.7699,453460.0
2017-04-19 14:00:00,42.02,42.03,41.86,41.92,896100.0,41.7699,41.7798,41.6109,41.6705,896100.0
2017-04-19 14:30:00,41.89,41.93,41.83,41.88,707920.0,41.6407,41.6804,41.581,41.6307,707920.0
2017-04-19 15:00:00,41.88,41.97,41.85,41.87,674340.0,41.6307,41.7202,41.6009,41.6208,674340.0
2017-04-19 15:30:00,41.86,41.95,41.81,41.92,1968800.0,41.6109,41.7003,41.5612,41.6705,1968800.0
2017-04-20 09:30:00,42.07,42.09,41.97,42.01,1671220.0,41.8196,41.8395,41.7202,41.76,1671220.0
2017-04-20 10:00:00,42.02,42.12,42.02,42.09,1064240.0,41.7699,41.8693,41.7699,41.8395,1064240.0
2017-04-20 10:30:00,42.1,42.1,42.04,42.07,614320.0,41.8494,41.8494,41.7898,41.8196,614320.0
2017-04-20 11:00:00,42.07,42.14,42.07,42.13,474460.0,41.8196,41.8892,41.8196,41.8793,474460.0
2017-04-20 11:30:00,42.13,42.17,42.12,42.14,856880.0,41.8793,41.919,41.8693,41.8892,856880.0
2017-04-20 12:00:00,42.14,42.2,42.12,42.19,642040.0,41.8892,41.9488,41.8693,41.9389,642040.0
2017-04-20 12:30:00,42.19,42.22,42.17,42.17,647860.0,41.9389,41.9687,41.919,41.919,647860.0
2017-04-20 13:00:00,42.17,42.21,42.14,42.16,367900.0,41.919,41.9588,41.8892,41.9091,367900.0
2017-04-20 13:30:00,42.17,42.24,42.16,42.22,486680.0,41.919,41.9886,41.9091,41.9687,486680.0
2017-04-20 14:00:00,42.22,42.24,42.2,42.24,757220.0,41.9687,41.9886,41.9488,41.9886,757220.0
2017-04-20 14:30:00,42.23,42.26,42.19,42.2,1050100.0,41.9787,42.0085,41.9389,41.9488,1050100.0
2017-04-20 15:00:00,42.2,42.24,42.18,42.19,897380.0,41.9488,41.9886,41.929,41.9389,897380.0
2017-04-20 15:30:00,42.19,42.19,42.06,42.08,1788100.0,41.9389,41.9389,41.8097,41.8296,1788100.0
2017-04-21 09:30:00,42.14,42.19,42.04,42.08,3228320.0,41.8892,41.9389,41.7898,41.8296,3228320.0
2017-04-21 10:00:00,42.09,42.12,42.04,42.08,1118260.0,41.8395,41.8693,41.7898,41.8296,1118260.0
2017-04-21 10:30:00,42.07,42.08,42.04,42.06,464560.0,41.8196,41.8296,41.7898,41.8097,464560.0
2017-04-21 11:00:00,42.06,42.1,42.03,42.09,869420.0,41.8097,41.8494,41.7798,41.8395,869420.0
2017-04-21 11:30:00,42.09,42.16,42.08,42.15,850700.0,41.8395,41.9091,41.8296,41.8991,850700.0
2017-04-21 12:00:00,42.15,42.16,42.12,42.13,1067180.0,41.8991,41.9091,41.8693,41.8793,1067180.0
2017-04-21 12:30:00,42.13,42.15,42.11,42.12,1142020.0,41.8793,41.8991,41.8594,41.8693,1142020.0
2017-04-21 13:00:00,42.12,42.14,42.03,42.12,593180.0,41.8693,41.8892,41.7798,41.8693,593180.0
2017-04-21 13:30:00,42.12,42.18,42.09,42.17,803440.0,41.8693,41.929,41.8395,41.919,803440.0
2017-04-21 14:00:00,42.17,42.19,42.12,42.16,557700.0,41.919,41.9389,41.8693,41.9091,557700.0
2017-04-21 14:30:00,42.16,42.16,42.13,42.15,827700.0,41.9091,41.9091,41.8793,41.8991,827700.0
2017-04-21 15:00:00,42.15,42.15,42.09,42.13,1224820.0,41.8991,41.8991,41.8395,41.8793,1224820.0
2017-04-21 15:30:00,42.13,42.19,42.1,42.16,3796040.0,41.8793,41.9389,41.8494,41.9091,3796040.0
2017-04-24 09:30:00,42.56,42.84,42.49,42.79,3444080.0,42.3067,42.585,42.2371,42.5353,3444080.0
2017-04-24 10:00:00,42.8,42.94,42.75,42.9,1627980.0,42.5453,42.6844,42.4956,42.6447,1627980.0
2017-04-24 10:30:00,42.9,42.96,42.87,42.94,1461940.0,42.6447,42.7043,42.6148,42.6844,1461940.0
2017-04-24 11:00:00,42.94,42.96,42.86,42.86,1229820.0,42.6844,42.7043,42.6049,42.6049,1229820.0
2017-04-24 11:30:00,42.87,42.89,42.83,42.84,724580.0,42.6148,42.6347,42.5751,42.585,724580.0
2017-04-24 12:00:00,42.85,42.9,42.83,42.89,426200.0,42.595,42.6447,42.5751,42.6347,426200.0
2017-04-24 12:30:00,42.9,42.94,42.89,42.91,597860.0,42.6447,42.6844,42.6347,42.6546,597860.0
2017-04-24 13:00:00,42.91,42.96,42.91,42.95,639880.0,42.6546,42.7043,42.6546,42.6944,639880.0
2017-04-24 13:30:00,42.96,42.98,42.94,42.98,628700.0,42.7043,42.7242,42.6844,42.7242,628700.0
2017-04-24 14:00:00,42.98,43.02,42.95,43.02,956900.0,42.7242,42.764,42.6944,42.764,956900.0
2017-04-24 14:30:00,43.02,43.05,43.02,43.05,697360.0,42.764,42.7938,42.764,42.7938,697360.0
2017-04-24 15:00:00,43.05,43.11,43.03,43.06,1592600.0,42.7938,42.8534,42.7739,42.8037,1592600.0
2017-04-24 15:30:00,43.06,43.17,43.06,43.14,3235580.0,42.8037,42.9131,42.8037,42.8832,3235580.0
2017-04-25 09:30:00,43.25,43.29,43.14,43.22,3372300.0,42.9926,43.0323,42.8832,42.9628,3372300.0
2017-04-25 10:00:00,43.23,43.38,43.23,43.34,1409440.0,42.9727,43.1218,42.9727,43.0821,1409440.0
2017-04-25 10:30:00,43.34,43.34,43.24,43.28,979880.0,43.0821,43.0821,42.9826,43.0224,979880.0
2017-04-25 11:00:00,43.28,43.34,43.27,43.33,728460.0,43.0224,43.0821,43.0125,43.0721,728460.0
2017-04-25 11:30:00,43.33,43.46,43.33,43.46,1552500.0,43.0721,43.2013,43.0721,43.2013,1552500.0
2017-04-25 12:00:00,43.46,43.55,43.46,43.5,1363400.0,43.2013,43.2908,43.2013,43.2411,1363400.0
2017-04-25 12:30:00,43.5,43.57,43.49,43.56,963940.0,43.2411,43.3107,43.2312,43.3007,963940.0
2017-04-25 13:00:00,43.55,43.66,43.55,43.6,1325760.0,43.2908,43.4001,43.2908,43.3405,1325760.0
2017-04-25 13:30:00,43.61,43.65,43.59,43.6,944600.0,43.3504,43.3902,43.3306,43.3405,944600.0
2017-04-25 14:00:00,43.58,43.65,43.58,43.62,1240760.0,43.3206,43.3902,43.3206,43.3604,1240760.0
2017-04-25 14:30:00,43.61,43.67,43.6,43.65,1251760.0,43.3504,43.4101,43.3405,43.3902,1251760.0
2017-04-25 15:00:00,43.65,43.75,43.65,43.75,1986120.0,43.3902,43.4896,43.3902,43.4896,1986120.0
2017-04-25 15:30:00,43.75,43.75,43.6,43.62,2561880.0,43.4896,43.4896,43.3405,43.3604,2561880.0
2017-04-26 09:30:00,43.71,43.8,43.61,43.67,2450060.0,43.4498,43.5393,43.3504,43.4101,2450060.0
2017-04-26 10:00:00,43.65,43.77,43.65,43.71,1314540.0,43.3902,43.5095,43.3902,43.4498,1314540.0
2017-04-26 10:30:00,43.73,43.73,43.6,43.61,1049360.0,43.4697,43.4697,43.3405,43.3504,1049360.0
2017-04-26 11:00:00,43.61,43.65,43.55,43.6,885400.0,43.3504,43.3902,43.2908,43.3405,885400.0
2017-04-26 11:30:00,43.6,43.61,43.39,43.44,1651640.0,43.3405,43.3504,43.1318,43.1815,1651640.0
2017-04-26 12:00:00,43.42,43.56,43.42,43.52,656840.0,43.1616,43.3007,43.1616,43.261,656840.0
2017-04-26 12:30:00,43.52,43.55,43.45,43.54,461680.0,43.261,43.2908,43.1914,43.2809,461680.0
2017-04-26 13:00:00,43.53,43.57,43.51,43.55,453360.0,43.2709,43.3107,43.251,43.2908,453360.0
2017-04-26 13:30:00,43.54,43.6,43.51,43.54,682480.0,43.2809,43.3405,43.251,43.2809,682480.0
2017-04-26 14:00:00,43.52,43.58,43.49,43.56,521000.0,43.261,43.3206,43.2312,43.3007,521000.0
2017-04-26 14:30:00,43.56,43.6,43.55,43.56,782280.0,43.3007,43.3405,43.2908,43.3007,782280.0
2017-04-26 15:00:00,43.56,43.64,43.55,43.59,1016780.0,43.3007,43.3803,43.2908,43.3306,1016780.0
2017-04-26 15:30:00,43.59,43.65,43.54,43.58,2478500.0,43.3306,43.3902,43.2809,43.3206,2478500.0
2017-04-27 09:30:00,43.68,43.69,43.52,43.61,2437200.0,43.42,43.43,43.261,43.3504,2437200.0
2017-04-27 10:00:00,43.6,43.74,43.58,43.7,2272320.0,43.3405,43.4797,43.3206,43.4399,2272320.0
2017-04-27 10:30:00,43.7,43.73,43.61,43.63,1691160.0,43.4399,43.4697,43.3504,43.3703,1691160.0
2017-04-27 11:00:00,43.63,43.71,43.62,43.64,1702080.0,43.3703,43.4498,43.3604,43.3803,1702080.0
2017-04-27 11:30:00,43.64,43.7,43.62,43.68,978100.0,43.3803,43.4399,43.3604,43.42,978100.0
2017-04-27 12:00:00,43.68,43.68,43.61,43.62,1120160.0,43.42,43.42,43.3504,43.3604,1120160.0
2017-04-27 12:30:00,43.63,43.66,43.6,43.64,982520.0,43.3703,43.4001,43.3405,43.3803,982520.0
2017-04-27 13:00:00,43.64,43.65,43.59,43.59,1023860.0,43.3803,43.3902,43.3306,43.3306,1023860.0
2017-04-27 13:30:00,43.59,43.59,43.54,43.54,1198080.0,43.3306,43.3306,43.2809,43.2809,1198080.0
2017-04-27 14:00:00,43.55,43.6,43.54,43.59,842160.0,43.2908,43.3405,43.2809,43.3306,842160.0
2017-04-27 14:30:00,43.58,43.71,43.58,43.71,1112480.0,43.3206,43.4498,43.3206,43.4498,1112480.0
2017-04-27 15:00:00,43.72,43.74,43.67,43.73,1591400.0,43.4598,43.4797,43.4101,43.4697,1591400.0
2017-04-27 15:30:00,43.73,43.77,43.61,43.75,4044440.0,43.4697,43.5095,43.3504,43.4896,4044440.0
2017-04-28 09:30:00,45.49,45.68,45.35,45.43,10041300.0,45.2193,45.4081,45.0801,45.1596,10041300.0
2017-04-28 10:00:00,45.42,45.71,45.41,45.66,4267520.0,45.1497,45.4379,45.1397,45.3882,4267520.0
2017-04-28 10:30:00,45.65,45.84,45.53,45.81,3384000.0,45.3783,45.5672,45.259,45.5374,3384000.0
2017-04-28 11:00:00,45.82,45.82,45.66,45.67,2449240.0,45.5473,45.5473,45.3882,45.3982,2449240.0
2017-04-28 11:30:00,45.68,45.68,45.41,45.46,2290440.0,45.4081,45.4081,45.1397,45.1894,2290440.0
2017-04-28 12:00:00,45.46,45.58,45.45,45.47,2060860.0,45.1894,45.3087,45.1795,45.1994,2060860.0
2017-04-28 12:30:00,45.49,45.58,45.45,45.46,1155160.0,45.2193,45.3087,45.1795,45.1894,1155160.0
2017-04-28 13:00:00,45.46,45.53,45.43,45.45,1179300.0,45.1894,45.259,45.1596,45.1795,1179300.0
2017-04-28 13:30:00,45.45,45.51,45.44,45.46,1229740.0,45.1795,45.2391,45.1696,45.1894,1229740.0
2017-04-28 14:00:00,45.46,45.46,45.31,45.37,2068500.0,45.1894,45.1894,45.0403,45.1,2068500.0
2017-04-28 14:30:00,45.36,45.45,45.35,45.42,1409300.0,45.09,45.1795,45.0801,45.1497,1409300.0
2017-04-28 15:00:00,45.42,45.47,45.39,45.4,1451500.0,45.1497,45.1994,45.1199,45.1298,1451500.0
2017-04-28 15:30:00,45.41,45.48,45.29,45.3,4970260.0,45.1397,45.2093,45.0204,45.0304,4970260.0
2017-05-01 09:30:00,45.14,45.54,45.07,45.47,7117100.0,44.8713,45.269,44.8018,45.1994,7117100.0
2017-05-01 10:00:00,45.46,45.6,45.41,45.59,2630940.0,45.1894,45.3286,45.1397,45.3187,2630940.0
2017-05-01 10:30:00,45.6,45.62,45.51,45.56,2184520.0,45.3286,45.3485,45.2391,45.2888,2184520.0
2017-05-01 11:00:00,45.56,45.6,45.53,45.55,1615020.0,45.2888,45.3286,45.259,45.2789,1615020.0
2017-05-01 11:30:00,45.54,45.62,45.53,45.55,1480520.0,45.269,45.3485,45.259,45.2789,1480520.0
2017-05-01 12:00:00,45.55,45.56,45.51,45.52,1209680.0,45.2789,45.2888,45.2391,45.2491,1209680.0
2017-05-01 12:30:00,45.52,45.57,45.51,45.52,880700.0,45.2491,45.2988,45.2391,45.2491,880700.0
2017-05-01 13:00:00,45.53,45.55,45.49,45.5,753820.0,45.259,45.2789,45.2193,45.2292,753820.0
2017-05-01 13:30:00,45.49,45.56,45.48,45.56,1025820.0,45.2193,45.2888,45.2093,45.2888,1025820.0
2017-05-01 14:00:00,45.56,45.68,45.54,45.67,1293200.0,45.2888,45.4081,45.269,45.3982,1293200.0
2017-05-01 14:30:00,45.67,45.71,45.63,45.64,1400900.0,45.3982,45.4379,45.3584,45.3684,1400900.0
2017-05-01 15:00:00,45.64,45.75,45.63,45.74,1628920.0,45.3684,45.4777,45.3584,45.4678,1628920.0
2017-05-01 15:30:00,45.74,45.78,45.56,45.63,3284260.0,45.4678,45.5075,45.2888,45.3584,3284260.0
2017-05-02 09:30:00,45.46,45.8,45.46,45.78,3508020.0,45.1894,45.5274,45.1894,45.5075,3508020.0
2017-05-02 10:00:00,45.78,45.78,45.66,45.73,1605400.0,45.5075,45.5075,45.3882,45.4578,1605400.0
2017-05-02 10:30:00,45.73,45.87,45.73,45.86,1374500.0,45.4578,45.597,45.4578,45.5871,1374500.0
2017-05-02 11:00:00,45.86,45.89,45.82,45.89,884540.0,45.5871,45.6169,45.5473,45.6169,884540.0
2017-05-02 11:30:00,45.89,45.95,45.88,45.93,1037020.0,45.6169,45.6765,45.6069,45.6566,1037020.0
2017-05-02 12:00:00,45.93,46.04,45.93,45.96,1493400.0,45.6566,45.766,45.6566,45.6865,1493400.0
2017-05-02 12:30:00,45.97,45.99,45.89,45.92,961660.0,45.6964,45.7163,45.6169,45.6467,961660.0
2017-05-02 13:00:00,45.92,45.96,45.91,45.92,715900.0,45.6467,45.6865,45.6368,45.6467,715900.0
2017-05-02 13:30:00,45.92,45.93,45.85,45.87,1031560.0,45.6467,45.6566,45.5771,45.597,1031560.0
2017-05-02 14:00:00,45.88,45.91,45.85,45.88,685940.0,45.6069,45.6368,45.5771,45.6069,685940.0
2017-05-02 14:30:00,45.87,45.88,45.77,45.77,915480.0,45.597,45.6069,45.4976,45.4976,915480.0
2017-05-02 15:00:00,45.78,45.82,45.74,45.79,1086500.0,45.5075,45.5473,45.4678,45.5175,1086500.0
2017-05-02 15:30:00,45.79,45.82,45.71,45.82,2460620.0,45.5175,45.5473,45.4379,45.5473,2460620.0
2017-05-03 09:30:00,45.74,45.91,45.63,45.86,2060480.0,45.4678,45.6368,45.3584,45.5871,2060480.0
2017-05-03 10:00:00,45.85,45.93,45.74,45.87,1791520.0,45.5771,45.6566,45.4678,45.597,1791520.0
2017-05-03 10:30:00,45.87,45.93,45.85,45.86,1211320.0,45.597,45.6566,45.5771,45.5871,1211320.0
2017-05-03 11:00:00,45.86,46.05,45.85,46.02,1562680.0,45.5871,45.7759,45.5771,45.7461,1562680.0
2017-05-03 11:30:00,46.02,46.1,46.01,46.09,921640.0,45.7461,45.8256,45.7362,45.8157,921640.0
2017-05-03 12:00:00,46.08,46.1,46.02,46.03,715920.0,45.8057,45.8256,45.7461,45.756,715920.0
2017-05-03 12:30:00,46.03,46.07,45.97,46.07,789240.0,45.756,45.7958,45.6964,45.7958,789240.0
2017-05-03 13:00:00,46.05,46.12,46.05,46.09,664040.0,45.7759,45.8455,45.7759,45.8157,664040.0
2017-05-03 13:30:00,46.09,46.1,46.03,46.08,736320.0,45.8157,45.8256,45.756,45.8057,736320.0
2017-05-03 14:00:00,46.09,46.21,46.08,46.19,1391200.0,45.8157,45.935,45.8057,45.9151,1391200.0
2017-05-03 14:30:00,46.18,46.22,46.15,46.2,1012160.0,45.9051,45.9449,45.8753,45.925,1012160.0
2017-05-03 15:00:00,46.2,46.22,46.15,46.21,1466280.0,45.925,45.9449,45.8753,45.935,1466280.0
2017-05-03 15:30:00,46.21,46.41,46.18,46.35,4606100.0,45.935,46.1338,45.9051,46.0741,4606100.0
2017-05-04 09:30:00,46.3,46.56,46.23,46.35,3059700.0,46.0244,46.2829,45.9549,46.0741,3059700.0
2017-05-04 10:00:00,46.35,46.55,46.3,46.47,1623620.0,46.0741,46.2729,46.0244,46.1934,1623620.0
2017-05-04 10:30:00,46.47,46.56,46.44,46.5,1615560.0,46.1934,46.2829,46.1636,46.2232,1615560.0
2017-05-04 11:00:00,46.5,46.56,46.49,46.55,704440.0,46.2232,46.2829,46.2133,46.2729,704440.0
2017-05-04 11:30:00,46.55,46.8,46.54,46.63,1647860.0,46.2729,46.5215,46.263,46.3525,1647860.0
2017-05-04 12:00:00,46.6,46.66,46.48,46.49,1102620.0,46.3226,46.3823,46.2034,46.2133,1102620.0
2017-05-04 12:30:00,46.49,46.66,46.48,46.65,953080.0,46.2133,46.3823,46.2034,46.3724,953080.0
2017-05-04 13:00:00,46.66,46.66,46.59,46.63,769700.0,46.3823,46.3823,46.3127,46.3525,769700.0
2017-05-04 13:30:00,46.64,46.73,46.61,46.64,1309560.0,46.3624,46.4519,46.3326,46.3624,1309560.0
2017-05-04 14:00:00,46.64,46.69,46.55,46.64,720920.0,46.3624,46.4121,46.2729,46.3624,720920.0
2017-05-04 14:30:00,46.63,46.67,46.58,46.59,728040.0,46.3525,46.3922,46.3028,46.3127,728040.0
2017-05-04 15:00:00,46.59,46.62,46.56,46.62,1074680.0,46.3127,46.3425,46.2829,46.3425,1074680.0
2017-05-04 15:30:00,46.61,46.62,46.56,46.58,2237700.0,46.3326,46.3425,46.2829,46.3028,2237700.0
2017-05-05 09:30:00,46.68,46.74,46.54,46.55,2840220.0,46.4022,46.4618,46.263,46.2729,2840220.0
2017-05-05 10:00:00,46.55,46.55,46.39,46.52,1864280.0,46.2729,46.2729,46.1139,46.2431,1864280.0
2017-05-05 10:30:00,46.52,46.6,46.44,46.48,1937820.0,46.2431,46.3226,46.1636,46.2034,1937820.0
2017-05-05 11:00:00,46.48,46.51,46.4,46.4,1171600.0,46.2034,46.2332,46.1238,46.1238,1171600.0
2017-05-05 11:30:00,46.41,46.49,46.39,46.48,707960.0,46.1338,46.2133,46.1139,46.2034,707960.0
2017-05-05 12:00:00,46.48,46.56,46.48,46.53,584780.0,46.2034,46.2829,46.2034,46.2531,584780.0
2017-05-05 12:30:00,46.53,46.54,46.5,46.53,463620.0,46.2531,46.263,46.2232,46.2531,463620.0
2017-05-05 13:00:00,46.53,46.54,46.5,46.52,385360.0,46.2531,46.263,46.2232,46.2431,385360.0
2017-05-05 13:30:00,46.53,46.53,46.43,46.43,771580.0,46.2531,46.2531,46.1537,46.1537,771580.0
2017-05-05 14:00:00,46.43,46.43,46.33,46.39,1555460.0,46.1537,46.1537,46.0543,46.1139,1555460.0
2017-05-05 14:30:00,46.38,46.4,46.35,46.35,1066000.0,46.104,46.1238,46.0741,46.0741,1066000.0
2017-05-05 15:00:00,46.35,46.36,46.3,46.31,1818220.0,46.0741,46.0841,46.0244,46.0344,1818220.0
2017-05-05 15:30:00,46.31,46.38,46.26,46.35,4974120.0,46.0344,46.104,45.9847,46.0741,4974120.0
2017-05-08 09:30:00,46.31,46.48,46.26,46.32,2996240.0,46.0344,46.2034,45.9847,46.0443,2996240.0
2017-05-08 10:00:00,46.31,46.38,46.3,46.32,1392820.0,46.0344,46.104,46.0244,46.0443,1392820.0
2017-05-08 10:30:00,46.33,46.4,46.3,46.33,1078060.0,46.0543,46.1238,46.0244,46.0543,1078060.0
2017-05-08 11:00:00,46.32,46.37,46.3,46.33,650140.0,46.0443,46.094,46.0244,46.0543,650140.0
2017-05-08 11:30:00,46.33,46.54,46.33,46.51,1016840.0,46.0543,46.263,46.0543,46.2332,1016840.0
2017-05-08 12:00:00,46.51,46.53,46.48,46.52,713620.0,46.2332,46.2531,46.2034,46.2431,713620.0
2017-05-08 12:30:00,46.53,46.63,46.53,46.61,870940.0,46.2531,46.3525,46.2531,46.3326,870940.0
2017-05-08 13:00:00,46.6,46.6,46.52,46.59,1068800.0,46.3226,46.3226,46.2431,46.3127,1068800.0
2017-05-08 13:30:00,46.59,46.62,46.56,46.62,683540.0,46.3127,46.3425,46.2829,46.3425,683540.0
2017-05-08 14:00:00,46.62,46.73,46.62,46.72,694820.0,46.3425,46.4519,46.3425,46.4419,694820.0
2017-05-08 14:30:00,46.71,46.78,46.68,46.78,727340.0,46.432,46.5016,46.4022,46.5016,727340.0
2017-05-08 15:00:00,46.78,46.85,46.74,46.76,1046420.0,46.5016,46.5712,46.4618,46.4817,1046420.0
2017-05-08 15:30:00,46.76,46.78,46.68,46.71,2695140.0,46.4817,46.5016,46.4022,46.432,2695140.0
2017-05-09 09:30:00,46.85,46.88,46.56,46.67,3994540.0,46.5712,46.601,46.2829,46.3922,3994540.0
2017-05-09 10:00:00,46.67,46.86,46.63,46.63,2988380.0,46.3922,46.5811,46.3525,46.3525,2988380.0
2017-05-09 10:30:00,46.65,46.72,46.56,46.58,1319820.0,46.3724,46.4419,46.2829,46.3028,1319820.0
2017-05-09 11:00:00,46.58,46.67,46.58,46.66,994880.0,46.3028,46.3922,46.3028,46.3823,994880.0
2017-05-09 11:30:00,46.67,46.73,46.62,46.63,896540.0,46.3922,46.4519,46.3425,46.3525,896540.0
2017-05-09 12:00:00,46.65,46.67,46.56,46.65,809320.0,46.3724,46.3922,46.2829,46.3724,809320.0
2017-05-09 12:30:00,46.65,46.66,46.57,46.58,638420.0,46.3724,46.3823,46.2928,46.3028,638420.0
2017-05-09 13:00:00,46.58,46.6,46.49,46.5,1368940.0,46.3028,46.3226,46.2133,46.2232,1368940.0
2017-05-09 13:30:00,46.51,46.57,46.48,46.55,812500.0,46.2332,46.2928,46.2034,46.2729,812500.0
2017-05-09 14:00:00,46.56,46.59,46.55,46.58,647600.0,46.2829,46.3127,46.2729,46.3028,647600.0
2017-05-09 14:30:00,46.57,46.57,46.52,46.56,1079840.0,46.2928,46.2928,46.2431,46.2829,1079840.0
2017-05-09 15:00:00,46.56,46.62,46.56,46.61,771320.0,46.2829,46.3425,46.2829,46.3326,771320.0
2017-05-09 15:30:00,46.6,46.61,46.52,46.61,2894340.0,46.3226,46.3326,46.2431,46.3326,2894340.0
2017-05-10 09:30:00,46.6,46.6,46.3,46.4,2568100.0,46.3226,46.3226,46.0244,46.1238,2568100.0
2017-05-10 10:00:00,46.39,46.39,46.26,46.26,1683280.0,46.1139,46.1139,45.9847,45.9847,1683280.0
2017-05-10 10:30:00,46.27,46.35,46.26,46.27,1621180.0,45.9946,46.0741,45.9847,45.9946,1621180.0
2017-05-10 11:00:00,46.28,46.43,46.26,46.43,1124940.0,46.0046,46.1537,45.9847,46.1537,1124940.0
2017-05-10 11:30:00,46.4,46.42,46.35,46.39,926740.0,46.1238,46.1437,46.0741,46.1139,926740.0
2017-05-10 12:00:00,46.4,46.44,46.36,46.38,979200.0,46.1238,46.1636,46.0841,46.104,979200.0
2017-05-10 12:30:00,46.39,46.44,46.37,46.44,568060.0,46.1139,46.1636,46.094,46.1636,568060.0
2017-05-10 13:00:00,46.44,46.49,46.38,46.46,761680.0,46.1636,46.2133,46.104,46.1835,761680.0
2017-05-10 13:30:00,46.48,46.52,46.44,46.51,731940.0,46.2034,46.2431,46.1636,46.2332,731940.0
2017-05-10 14:00:00,46.49,46.52,46.45,46.45,1179040.0,46.2133,46.2431,46.1735,46.1735,1179040.0
2017-05-10 14:30:00,46.44,46.52,46.43,46.48,765520.0,46.1636,46.2431,46.1537,46.2034,765520.0
2017-05-10 15:00:00,46.48,46.54,46.46,46.46,1421180.0,46.2034,46.263,46.1835,46.1835,1421180.0
2017-05-10 15:30:00,46.46,46.48,46.35,46.44,2084860.0,46.1835,46.2034,46.0741,46.1636,2084860.0
2017-05-11 09:30:00,46.27,46.39,46.15,46.23,1708200.0,45.9946,46.1139,45.8753,45.9549,1708200.0
2017-05-11 10:00:00,46.23,46.36,46.17,46.35,1141520.0,45.9549,46.0841,45.8952,46.0741,1141520.0
2017-05-11 10:30:00,46.34,46.37,46.24,46.29,537880.0,46.0642,46.094,45.9648,46.0145,537880.0
2017-05-11 11:00:00,46.29,46.3,46.24,46.28,653840.0,46.0145,46.0244,45.9648,46.0046,653840.0
2017-05-11 11:30:00,46.27,46.34,46.27,46.32,342780.0,45.9946,46.0642,45.9946,46.0443,342780.0
2017-05-11 12:00:00,46.33,46.45,46.33,46.41,500180.0,46.0543,46.1735,46.0543,46.1338,500180.0
2017-05-11 12:30:00,46.4,46.5,46.4,46.45,633740.0,46.1238,46.2232,46.1238,46.1735,633740.0
2017-05-11 13:00:00,46.43,46.51,46.43,46.49,425940.0,46.1537,46.2332,46.1537,46.2133,425940.0
2017-05-11 13:30:00,46.49,46.63,46.49,46.59,713260.0,46.2133,46.3525,46.2133,46.3127,713260.0
2017-05-11 14:00:00,46.6,46.61,46.54,46.56,677900.0,46.3226,46.3326,46.263,46.2829,677900.0
2017-05-11 14:30:00,46.56,46.56,46.46,46.5,549000.0,46.2829,46.2829,46.1835,46.2232,549000.0
2017-05-11 15:00:00,46.5,46.52,46.47,46.5,406140.0,46.2232,46.2431,46.1934,46.2232,406140.0
2017-05-11 15:30:00,46.5,46.59,46.49,46.53,1730980.0,46.2232,46.3127,46.2133,46.2531,1730980.0
2017-05-12 09:30:00,46.58,46.67,46.39,46.45,2484940.0,46.3028,46.3922,46.1139,46.1735,2484940.0
2017-05-12 10:00:00,46.46,46.59,46.42,46.49,1128060.0,46.1835,46.3127,46.1437,46.2133,1128060.0
2017-05-12 10:30:00,46.49,46.55,46.44,46.49,876060.0,46.2133,46.2729,46.1636,46.2133,876060.0
2017-05-12 11:00:00,46.49,46.57,46.46,46.55,752580.0,46.2133,46.2928,46.1835,46.2729,752580.0
2017-05-12 11:30:00,46.56,46.63,46.55,46.6,665080.0,46.2829,46.3525,46.2729,46.3226,665080.0
2017-05-12 12:00:00,46.6,46.62,46.57,46.59,498280.0,46.3226,46.3425,46.2928,46.3127,498280.0
2017-05-12 12:30:00,46.58,46.61,46.56,46.58,679180.0,46.3028,46.3326,46.2829,46.3028,679180.0
2017-05-12 13:00:00,46.58,46.61,46.54,46.59,743780.0,46.3028,46.3326,46.263,46.3127,743780.0
2017-05-12 13:30:00,46.59,46.63,46.57,46.62,776500.0,46.3127,46.3525,46.2928,46.3425,776500.0
2017-05-12 14:00:00,46.63,46.65,46.62,46.64,854460.0,46.3525,46.3724,46.3425,46.3624,854460.0
2017-05-12 14:30:00,46.64,46.65,46.61,46.61,622280.0,46.3624,46.3724,46.3326,46.3326,622280.0
2017-05-12 15:00:00,46.61,46.62,46.56,46.57,630400.0,46.3326,46.3425,46.2829,46.2928,630400.0
2017-05-12 15:30:00,46.57,46.61,46.55,46.61,1623640.0,46.2928,46.3326,46.2729,46.3326,1623640.0
2017-05-15 09:30:00,46.65,46.82,46.47,46.76,2443800.0,46.3724,46.5413,46.1934,46.4817,2443800.0
2017-05-15 10:00:00,46.77,46.8,46.66,46.8,964100.0,46.4916,46.5215,46.3823,46.5215,964100.0
2017-05-15 10:30:00,46.8,46.91,46.79,46.86,933220.0,46.5215,46.6308,46.5115,46.5811,933220.0
2017-05-15 11:00:00,46.86,46.88,46.76,46.82,584220.0,46.5811,46.601,46.4817,46.5413,584220.0
2017-05-15 11:30:00,46.81,46.82,46.77,46.79,778400.0,46.5314,46.5413,46.4916,46.5115,778400.0
2017-05-15 12:00:00,46.8,46.82,46.74,46.76,424300.0,46.5215,46.5413,46.4618,46.4817,424300.0
2017-05-15 12:30:00,46.76,46.83,46.75,46.79,419300.0,46.4817,46.5513,46.4718,46.5115,419300.0
2017-05-15 13:00:00,46.79,46.84,46.78,46.81,262200.0,46.5115,46.5612,46.5016,46.5314,262200.0
2017-05-15 13:30:00,46.81,46.86,46.8,46.86,395940.0,46.5314,46.5811,46.5215,46.5811,395940.0
2017-05-15 14:00:00,46.86,46.88,46.81,46.81,743980.0,46.5811,46.601,46.5314,46.5314,743980.0
2017-05-15 14:30:00,46.81,46.89,46.81,46.88,503320.0,46.5314,46.6109,46.5314,46.601,503320.0
2017-05-15 15:00:00,46.88,46.89,46.84,46.87,797300.0,46.601,46.6109,46.5612,46.591,797300.0
2017-05-15 15:30:00,46.87,46.88,46.79,46.85,2270800.0,46.591,46.601,46.5115,46.5712,2270800.0
2017-05-16 09:30:00,47.0,47.07,46.88,47.03,2123220.0,46.7203,46.7899,46.601,46.7501,2123220.0
2017-05-16 10:00:00,47.04,47.12,46.95,46.96,1121700.0,46.76,46.8396,46.6706,46.6805,1121700.0
2017-05-16 10:30:00,46.96,47.06,46.96,47.05,1016660.0,46.6805,46.7799,46.6805,46.77,1016660.0
2017-05-16 11:00:00,47.06,47.1,47.03,47.08,1171300.0,46.7799,46.8197,46.7501,46.7998,1171300.0
2017-05-16 11:30:00,47.07,47.11,47.02,47.07,784180.0,46.7899,46.8296,46.7401,46.7899,784180.0
2017-05-16 12:00:00,47.08,47.1,47.06,47.1,448480.0,46.7998,46.8197,46.7799,46.8197,448480.0
2017-05-16 12:30:00,47.08,47.08,47.02,47.06,437140.0,46.7998,46.7998,46.7401,46.7799,437140.0
2017-05-16 13:00:00,47.05,47.1,47.04,47.07,634680.0,46.77,46.8197,46.76,46.7899,634680.0
2017-05-16 13:30:00,47.07,47.08,47.05,47.06,349240.0,46.7899,46.7998,46.77,46.7799,349240.0
2017-05-16 14:00:00,47.06,47.09,47.05,47.08,568200.0,46.7799,46.8097,46.77,46.7998,568200.0
2017-05-16 14:30:00,47.07,47.09,47.04,47.08,662720.0,46.7899,46.8097,46.76,46.7998,662720.0
2017-05-16 15:00:00,47.08,47.1,47.07,47.08,696120.0,46.7998,46.8197,46.7899,46.7998,696120.0
2017-05-16 15:30:00,47.1,47.16,47.09,47.15,1878140.0,46.8197,46.8793,46.8097,46.8694,1878140.0
2017-05-17 09:30:00,46.78,46.97,46.66,46.74,5099140.0,46.5016,46.6904,46.3823,46.4618,5099140.0
2017-05-17 10:00:00,46.74,46.84,46.67,46.77,1740120.0,46.4618,46.5612,46.3922,46.4916,1740120.0
2017-05-17 10:30:00,46.76,46.76,46.51,46.52,2306920.0,46.4817,46.4817,46.2332,46.2431,2306920.0
2017-05-17 11:00:00,46.52,46.59,46.41,46.54,1962520.0,46.2431,46.3127,46.1338,46.263,1962520.0
2017-05-17 11:30:00,46.55,46.6,46.49,46.6,1281680.0,46.2729,46.3226,46.2133,46.3226,1281680.0
2017-05-17 12:00:00,46.6,46.61,46.56,46.57,799020.0,46.3226,46.3326,46.2829,46.2928,799020.0
2017-05-17 12:30:00,46.55,46.71,46.52,46.66,1622440.0,46.2729,46.432,46.2431,46.3823,1622440.0
2017-05-17 13:00:00,46.66,46.66,46.55,46.57,800720.0,46.3823,46.3823,46.2729,46.2928,800720.0
2017-05-17 13:30:00,46.58,46.58,46.42,46.46,1954960.0,46.3028,46.3028,46.1437,46.1835,1954960.0
2017-05-17 14:00:00,46.46,46.5,46.31,46.31,1833920.0,46.1835,46.2232,46.0344,46.0344,1833920.0
2017-05-17 14:30:00,46.32,46.36,46.11,46.28,2422600.0,46.0443,46.0841,45.8356,46.0046,2422600.0
2017-05-17 15:00:00,46.27,46.31,46.2,46.24,1551900.0,45.9946,46.0344,45.925,45.9648,1551900.0
2017-05-17 15:30:00,46.24,46.32,45.91,45.99,7414260.0,45.9648,46.0443,45.6368,45.7163,7414260.0
2017-05-18 09:30:00,46.05,46.32,45.94,46.22,4953460.0,45.7759,46.0443,45.6666,45.9449,4953460.0
2017-05-18 10:00:00,46.21,46.55,46.21,46.36,2484740.0,45.935,46.2729,45.935,46.0841,2484740.0
2017-05-18 10:30:00,46.37,46.47,46.27,46.31,1508420.0,46.094,46.1934,45.9946,46.0344,1508420.0
2017-05-18 11:00:00,46.32,46.44,46.26,46.37,960200.0,46.0443,46.1636,45.9847,46.094,960200.0
2017-05-18 11:30:00,46.37,46.42,46.2,46.22,1009060.0,46.094,46.1437,45.925,45.9449,1009060.0
2017-05-18 12:00:00,46.21,46.34,46.19,46.31,952660.0,45.935,46.0642,45.9151,46.0344,952660.0
2017-05-18 12:30:00,46.33,46.43,46.31,46.37,726180.0,46.0543,46.1537,46.0344,46.094,726180.0
2017-05-18 13:00:00,46.37,46.4,46.31,46.36,441080.0,46.094,46.1238,46.0344,46.0841,441080.0
2017-05-18 13:30:00,46.34,46.56,46.32,46.52,801040.0,46.0642,46.2829,46.0443,46.2431,801040.0
2017-05-18 14:00:00,46.54,46.63,46.51,46.61,1084680.0,46.263,46.3525,46.2332,46.3326,1084680.0
2017-05-18 14:30:00,46.61,46.66,46.55,46.56,881960.0,46.3326,46.3823,46.2729,46.2829,881960.0
2017-05-18 15:00:00,46.56,46.63,46.53,46.56,1000580.0,46.2829,46.3525,46.2531,46.2829,1000580.0
2017-05-18 15:30:00,46.58,46.63,46.46,46.51,2699440.0,46.3028,46.3525,46.1835,46.2332,2699440.0
2017-05-19 09:30:00,46.57,46.84,46.55,46.82,5448440.0,46.2928,46.5612,46.2729,46.5413,5448440.0
2017-05-19 10:00:00,46.81,46.89,46.81,46.84,1428060.0,46.5314,46.6109,46.5314,46.5612,1428060.0
2017-05-19 10:30:00,46.84,46.88,46.78,46.84,901340.0,46.5612,46.601,46.5016,46.5612,901340.0
2017-05-19 11:00:00,46.83,46.85,46.75,46.78,819520.0,46.5513,46.5712,46.4718,46.5016,819520.0
2017-05-19 11:30:00,46.78,46.81,46.73,46.8,668960.0,46.5016,46.5314,46.4519,46.5215,668960.0
2017-05-19 12:00:00,46.8,46.83,46.78,46.8,596420.0,46.5215,46.5513,46.5016,46.5215,596420.0
2017-05-19 12:30:00,46.8,46.84,46.8,46.8,535580.0,46.5215,46.5612,46.5215,46.5215,535580.0
2017-05-19 13:00:00,46.79,46.83,46.78,46.81,465120.0,46.5115,46.5513,46.5016,46.5314,465120.0
2017-05-19 13:30:00,46.81,46.81,46.77,46.79,432140.0,46.5314,46.5314,46.4916,46.5115,432140.0
2017-05-19 14:00:00,46.8,46.83,46.78,46.82,506500.0,46.5215,46.5513,46.5016,46.5413,506500.0
2017-05-19 14:30:00,46.81,46.85,46.8,46.82,394800.0,46.5314,46.5712,46.5215,46.5413,394800.0
2017-05-19 15:00:00,46.82,46.82,46.69,46.7,1574220.0,46.5413,46.5413,46.4121,46.4221,1574220.0
2017-05-19 15:30:00,46.7,46.72,46.66,46.7,3072520.0,46.4221,46.4419,46.3823,46.4221,3072520.0
2017-05-22 09:30:00,46.75,47.05,46.75,47.05,2939800.0,46.4718,46.77,46.4718,46.77,2939800.0
2017-05-22 10:00:00,47.03,47.08,46.88,46.95,1295700.0,46.7501,46.7998,46.601,46.6706,1295700.0
2017-05-22 10:30:00,46.96,46.98,46.85,46.93,1375400.0,46.6805,46.7004,46.5712,46.6507,1375400.0
2017-05-22 11:00:00,46.92,47.02,46.9,46.99,756500.0,46.6407,46.7401,46.6209,46.7103,756500.0
2017-05-22 11:30:00,46.99,47.04,46.95,47.04,461860.0,46.7103,46.76,46.6706,46.76,461860.0
2017-05-22 12:00:00,47.04,47.06,46.95,47.04,637260.0,46.76,46.7799,46.6706,46.76,637260.0
2017-05-22 12:30:00,47.04,47.04,46.97,47.01,419160.0,46.76,46.76,46.6904,46.7302,419160.0
2017-05-22 13:00:00,47.01,47.01,46.96,46.96,420160.0,46.7302,46.7302,46.6805,46.6805,420160.0
2017-05-22 13:30:00,46.97,46.99,46.95,46.96,309360.0,46.6904,46.7103,46.6706,46.6805,309360.0
2017-05-22 14:00:00,46.96,47.0,46.93,47.0,567580.0,46.6805,46.7203,46.6507,46.7203,567580.0
2017-05-22 14:30:00,47.0,47.02,46.99,47.01,658040.0,46.7203,46.7401,46.7103,46.7302,658040.0
2017-05-22 15:00:00,47.01,47.09,47.0,47.04,1053060.0,46.7302,46.8097,46.7203,46.76,1053060.0
2017-05-22 15:30:00,47.04,47.09,47.02,47.09,2650680.0,46.76,46.8097,46.7401,46.8097,2650680.0
2017-05-23 09:30:00,47.4,47.54,47.29,47.47,3934420.0,47.1179,47.2571,47.0085,47.1875,3934420.0
2017-05-23 10:00:00,47.46,47.57,47.4,47.5,1565360.0,47.1775,47.2869,47.1179,47.2173,1565360.0
2017-05-23 10:30:00,47.54,47.54,47.38,47.4,1183940.0,47.2571,47.2571,47.098,47.1179,1183940.0
2017-05-23 11:00:00,47.4,47.46,47.37,47.4,1220840.0,47.1179,47.1775,47.0881,47.1179,1220840.0
2017-05-23 11:30:00,47.42,47.42,47.36,47.38,949920.0,47.1378,47.1378,47.0781,47.098,949920.0
2017-05-23 12:00:00,47.39,47.4,47.23,47.24,938760.0,47.1079,47.1179,46.9489,46.9588,938760.0
2017-05-23 12:30:00,47.23,47.25,47.13,47.14,1157200.0,46.9489,46.9688,46.8495,46.8594,1157200.0
2017-05-23 13:00:00,47.13,47.23,47.13,47.22,701060.0,46.8495,46.9489,46.8495,46.939,701060.0
2017-05-23 13:30:00,47.23,47.29,47.2,47.28,396420.0,46.9489,47.0085,46.9191,46.9986,396420.0
2017-05-23 14:00:00,47.28,47.38,47.28,47.35,585900.0,46.9986,47.098,46.9986,47.0682,585900.0
2017-05-23 14:30:00,47.37,47.44,47.35,47.42,761900.0,47.0881,47.1576,47.0682,47.1378,761900.0
2017-05-23 15:00:00,47.42,47.49,47.37,47.37,1211940.0,47.1378,47.2074,47.0881,47.0881,1211940.0
2017-05-23 15:30:00,47.36,47.44,47.34,47.44,1771100.0,47.0781,47.1576,47.0582,47.1576,1771100.0
2017-05-24 09:30:00,47.65,47.7,47.49,47.62,3146740.0,47.3664,47.4161,47.2074,47.3366,3146740.0
2017-05-24 10:00:00,47.6,47.63,47.5,47.57,1388320.0,47.3167,47.3465,47.2173,47.2869,1388320.0
2017-05-24 10:30:00,47.58,47.6,47.52,47.52,959440.0,47.2968,47.3167,47.2372,47.2372,959440.0
2017-05-24 11:00:00,47.52,47.55,47.48,47.55,1105900.0,47.2372,47.267,47.1974,47.267,1105900.0
2017-05-24 11:30:00,47.55,47.55,47.5,47.5,435720.0,47.267,47.267,47.2173,47.2173,435720.0
2017-05-24 12:00:00,47.51,47.53,47.48,47.52,326680.0,47.2272,47.2471,47.1974,47.2372,326680.0
2017-05-24 12:30:00,47.53,47.54,47.5,47.53,457340.0,47.2471,47.2571,47.2173,47.2471,457340.0
2017-05-24 13:00:00,47.52,47.54,47.5,47.52,477160.0,47.2372,47.2571,47.2173,47.2372,477160.0
2017-05-24 13:30:00,47.51,47.64,47.51,47.62,595240.0,47.2272,47.3565,47.2272,47.3366,595240.0
2017-05-24 14:00:00,47.62,47.7,47.56,47.69,816300.0,47.3366,47.4161,47.2769,47.4062,816300.0
2017-05-24 14:30:00,47.68,47.71,47.66,47.7,768720.0,47.3962,47.426,47.3763,47.4161,768720.0
2017-05-24 15:00:00,47.7,47.7,47.66,47.7,646440.0,47.4161,47.4161,47.3763,47.4161,646440.0
2017-05-24 15:30:00,47.7,47.75,47.7,47.75,1713540.0,47.4161,47.4658,47.4161,47.4658,1713540.0
2017-05-25 09:30:00,47.87,48.02,47.77,48.02,2947240.0,47.5851,47.7342,47.4857,47.7342,2947240.0
2017-05-25 10:00:00,48.02,48.08,47.98,48.05,1410620.0,47.7342,47.7938,47.6944,47.764,1410620.0
2017-05-25 10:30:00,48.05,48.17,48.05,48.16,1014920.0,47.764,47.8833,47.764,47.8734,1014920.0
2017-05-25 11:00:00,48.15,48.43,48.14,48.42,1597620.0,47.8634,48.1418,47.8535,48.1318,1597620.0
2017-05-25 11:30:00,48.41,48.45,48.27,48.43,1291460.0,48.1219,48.1616,47.9827,48.1418,1291460.0
2017-05-25 12:00:00,48.43,48.47,48.34,48.47,954060.0,48.1418,48.1815,48.0523,48.1815,954060.0
2017-05-25 12:30:00,48.46,48.5,48.44,48.48,923520.0,48.1716,48.2113,48.1517,48.1915,923520.0
2017-05-25 13:00:00,48.47,48.49,48.41,48.44,864540.0,48.1815,48.2014,48.1219,48.1517,864540.0
2017-05-25 13:30:00,48.45,48.52,48.44,48.47,935880.0,48.1616,48.2312,48.1517,48.1815,935880.0
2017-05-25 14:00:00,48.5,48.57,48.5,48.55,1208500.0,48.2113,48.2809,48.2113,48.261,1208500.0
2017-05-25 14:30:00,48.56,48.63,48.54,48.61,1232380.0,48.271,48.3406,48.2511,48.3207,1232380.0
2017-05-25 15:00:00,48.61,48.62,48.47,48.49,1340100.0,48.3207,48.3306,48.1815,48.2014,1340100.0
2017-05-25 15:30:00,48.49,48.54,48.42,48.48,4862120.0,48.2014,48.2511,48.1318,48.1915,4862120.0
2017-05-26 09:30:00,48.49,48.55,48.25,48.54,3246320.0,48.2014,48.261,47.9628,48.2511,3246320.0
2017-05-26 10:00:00,48.53,48.75,48.53,48.66,1897940.0,48.2412,48.4599,48.2412,48.3704,1897940.0
2017-05-26 10:30:00,48.67,48.74,48.58,48.58,1164980.0,48.3803,48.4499,48.2909,48.2909,1164980.0
2017-05-26 11:00:00,48.58,48.59,48.5,48.58,799580.0,48.2909,48.3008,48.2113,48.2909,799580.0
2017-05-26 11:30:00,48.58,48.6,48.53,48.56,739720.0,48.2909,48.3107,48.2412,48.271,739720.0
2017-05-26 12:00:00,48.57,48.66,48.51,48.64,708840.0,48.2809,48.3704,48.2213,48.3505,708840.0
2017-05-26 12:30:00,48.63,48.63,48.51,48.53,595200.0,48.3406,48.3406,48.2213,48.2412,595200.0
2017-05-26 13:00:00,48.55,48.55,48.48,48.51,990800.0,48.261,48.261,48.1915,48.2213,990800.0
2017-05-26 13:30:00,48.51,48.57,48.49,48.57,854800.0,48.2213,48.2809,48.2014,48.2809,854800.0
2017-05-26 14:00:00,48.57,48.59,48.53,48.55,734060.0,48.2809,48.3008,48.2412,48.261,734060.0
2017-05-26 14:30:00,48.56,48.63,48.55,48.57,717580.0,48.271,48.3406,48.261,48.2809,717580.0
2017-05-26 15:00:00,48.57,48.61,48.54,48.54,630400.0,48.2809,48.3207,48.2511,48.2511,630400.0
2017-05-26 15:30:00,48.54,48.58,48.47,48.56,2320120.0,48.2511,48.2909,48.1815,48.271,2320120.0
2017-05-30 09:30:00,48.52,48.8,48.47,48.73,3346180.0,48.2312,48.5096,48.1815,48.44,3346180.0
2017-05-30 10:00:00,48.72,48.8,48.66,48.68,1367080.0,48.43,48.5096,48.3704,48.3903,1367080.0
2017-05-30 10:30:00,48.69,48.74,48.62,48.7,1678100.0,48.4002,48.4499,48.3306,48.4101,1678100.0
2017-05-30 11:00:00,48.71,48.73,48.65,48.68,652280.0,48.4201,48.44,48.3604,48.3903,652280.0
2017-05-30 11:30:00,48.67,48.75,48.65,48.67,592440.0,48.3803,48.4599,48.3604,48.3803,592440.0
2017-05-30 12:00:00,48.67,48.68,48.61,48.65,1337220.0,48.3803,48.3903,48.3207,48.3604,1337220.0
2017-05-30 12:30:00,48.66,48.69,48.63,48.68,790800.0,48.3704,48.4002,48.3406,48.3903,790800.0
2017-05-30 13:00:00,48.67,48.72,48.67,48.68,877840.0,48.3803,48.43,48.3803,48.3903,877840.0
2017-05-30 13:30:00,48.68,48.7,48.65,48.68,1047440.0,48.3903,48.4101,48.3604,48.3903,1047440.0
2017-05-30 14:00:00,48.69,48.76,48.68,48.75,828760.0,48.4002,48.4698,48.3903,48.4599,828760.0
2017-05-30 14:30:00,48.75,48.76,48.7,48.72,1035720.0,48.4599,48.4698,48.4101,48.43,1035720.0
2017-05-30 15:00:00,48.72,48.76,48.71,48.75,1654760.0,48.43,48.4698,48.4201,48.4599,1654760.0
2017-05-30 15:30:00,48.76,48.81,48.74,48.79,3156420.0,48.4698,48.5195,48.4499,48.4996,3156420.0
2017-05-31 09:30:00,48.77,48.96,48.33,48.35,5450640.0,48.4797,48.6686,48.0424,48.0622,5450640.0
2017-05-31 10:00:00,48.34,48.34,48.01,48.2,5491980.0,48.0523,48.0523,47.7243,47.9131,5491980.0
2017-05-31 10:30:00,48.21,48.43,48.17,48.36,3502620.0,47.9231,48.1418,47.8833,48.0722,3502620.0
2017-05-31 11:00:00,48.36,48.46,48.25,48.29,2277480.0,48.0722,48.1716,47.9628,48.0026,2277480.0
2017-05-31 11:30:00,48.29,48.34,48.21,48.3,1446620.0,48.0026,48.0523,47.9231,48.0125,1446620.0
2017-05-31 12:00:00,48.29,48.37,48.28,48.3,1040920.0,48.0026,48.0821,47.9926,48.0125,1040920.0
2017-05-31 12:30:00,48.29,48.32,48.16,48.19,1193260.0,48.0026,48.0324,47.8734,47.9032,1193260.0
2017-05-31 13:00:00,48.2,48.35,48.2,48.32,1056700.0,47.9131,48.0622,47.9131,48.0324,1056700.0
2017-05-31 13:30:00,48.31,48.34,48.24,48.25,897460.0,48.0225,48.0523,47.9529,47.9628,897460.0
2017-05-31 14:00:00,48.26,48.29,48.11,48.15,1200420.0,47.9728,48.0026,47.8237,47.8634,1200420.0
2017-05-31 14:30:00,48.15,48.17,48.12,48.16,1411100.0,47.8634,47.8833,47.8336,47.8734,1411100.0
2017-05-31 15:00:00,48.15,48.34,48.15,48.33,1172580.0,47.8634,48.0523,47.8634,48.0424,1172580.0
2017-05-31 15:30:00,48.33,48.36,48.22,48.24,3964800.0,48.0424,48.0722,47.933,47.9529,3964800.0
2017-06-01 09:30:00,48.45,48.58,48.27,48.4,3735340.0,48.1616,48.2909,47.9827,48.1119,3735340.0
2017-06-01 10:00:00,48.4,48.43,48.0,48.07,3552360.0,48.1119,48.1418,47.7143,47.7839,3552360.0
2017-06-01 10:30:00,48.06,48.13,48.03,48.07,1822000.0,47.774,47.8435,47.7441,47.7839,1822000.0
2017-06-01 11:00:00,48.07,48.17,48.05,48.17,1063120.0,47.7839,47.8833,47.764,47.8833,1063120.0
2017-06-01 11:30:00,48.18,48.22,48.14,48.2,1033000.0,47.8932,47.933,47.8535,47.9131,1033000.0
2017-06-01 12:00:00,48.19,48.24,48.16,48.21,670160.0,47.9032,47.9529,47.8734,47.9231,670160.0
2017-06-01 12:30:00,48.22,48.28,48.21,48.28,871660.0,47.933,47.9926,47.9231,47.9926,871660.0
2017-06-01 13:00:00,48.27,48.28,48.22,48.25,760340.0,47.9827,47.9926,47.933,47.9628,760340.0
2017-06-01 13:30:00,48.25,48.26,48.19,48.26,627440.0,47.9628,47.9728,47.9032,47.9728,627440.0
2017-06-01 14:00:00,48.26,48.3,48.26,48.27,615540.0,47.9728,48.0125,47.9728,47.9827,615540.0
2017-06-01 14:30:00,48.26,48.29,48.21,48.23,448580.0,47.9728,48.0026,47.9231,47.9429,448580.0
2017-06-01 15:00:00,48.26,48.32,48.24,48.3,637700.0,47.9728,48.0324,47.9529,48.0125,637700.0
2017-06-01 15:30:00,48.31,48.37,48.27,48.35,3087360.0,48.0225,48.0821,47.9827,48.0622,3087360.0
2017-06-02 09:30:00,48.47,48.56,48.3,48.46,3122980.0,48.1815,48.271,48.0125,48.1716,3122980.0
2017-06-02 10:00:00,48.45,48.56,48.42,48.44,2585820.0,48.1616,48.271,48.1318,48.1517,2585820.0
2017-06-02 10:30:00,48.45,48.49,48.41,48.46,1408360.0,48.1616,48.2014,48.1219,48.1716,1408360.0
2017-06-02 11:00:00,48.48,48.5,48.45,48.48,1633040.0,48.1915,48.2113,48.1616,48.1915,1633040.0
2017-06-02 11:30:00,48.48,48.64,48.46,48.58,943480.0,48.1915,48.3505,48.1716,48.2909,943480.0
2017-06-02 12:00:00,48.58,48.66,48.58,48.65,1069880.0,48.2909,48.3704,48.2909,48.3604,1069880.0
2017-06-02 12:30:00,48.65,48.67,48.61,48.66,812660.0,48.3604,48.3803,48.3207,48.3704,812660.0
2017-06-02 13:00:00,48.66,48.68,48.62,48.66,982540.0,48.3704,48.3903,48.3306,48.3704,982540.0
2017-06-02 13:30:00,48.68,48.73,48.67,48.71,826440.0,48.3903,48.44,48.3803,48.4201,826440.0
2017-06-02 14:00:00,48.71,48.75,48.65,48.65,2041300.0,48.4201,48.4599,48.3604,48.3604,2041300.0
2017-06-02 14:30:00,48.65,48.66,48.62,48.65,858760.0,48.3604,48.3704,48.3306,48.3604,858760.0
2017-06-02 15:00:00,48.64,48.7,48.63,48.66,1107640.0,48.3505,48.4101,48.3406,48.3704,1107640.0
2017-06-02 15:30:00,48.68,48.79,48.66,48.78,4621400.0,48.3903,48.4996,48.3704,48.4897,4621400.0
2017-06-05 09:30:00,48.81,49.35,48.76,49.25,4574180.0,48.5195,49.0563,48.4698,48.9569,4574180.0
2017-06-05 10:00:00,49.23,49.29,49.11,49.22,1373740.0,48.937,48.9966,48.8177,48.9271,1373740.0
2017-06-05 10:30:00,49.23,49.27,49.13,49.14,960220.0,48.937,48.9768,48.8376,48.8475,960220.0
2017-06-05 11:00:00,49.15,49.21,49.05,49.06,788400.0,48.8575,48.9171,48.7581,48.768,788400.0
2017-06-05 11:30:00,49.06,49.16,49.05,49.14,642160.0,48.768,48.8674,48.7581,48.8475,642160.0
2017-06-05 12:00:00,49.14,49.19,49.14,49.15,614840.0,48.8475,48.8972,48.8475,48.8575,614840.0
2017-06-05 12:30:00,49.17,49.17,49.09,49.12,425800.0,48.8774,48.8774,48.7978,48.8277,425800.0
2017-06-05 13:00:00,49.13,49.21,49.11,49.21,614700.0,48.8376,48.9171,48.8177,48.9171,614700.0
2017-06-05 13:30:00,49.2,49.22,49.15,49.16,617580.0,48.9072,48.9271,48.8575,48.8674,617580.0
2017-06-05 14:00:00,49.17,49.24,49.16,49.24,631280.0,48.8774,48.9469,48.8674,48.9469,631280.0
2017-06-05 14:30:00,49.24,49.29,49.22,49.26,589080.0,48.9469,48.9966,48.9271,48.9668,589080.0
2017-06-05 15:00:00,49.26,49.28,49.17,49.22,876880.0,48.9668,48.9867,48.8774,48.9271,876880.0
2017-06-05 15:30:00,49.22,49.24,49.15,49.16,2586780.0,48.9271,48.9469,48.8575,48.8674,2586780.0
2017-06-06 09:30:00,49.16,49.33,49.05,49.29,3291520.0,48.8674,49.0364,48.7581,48.9966,3291520.0
2017-06-06 10:00:00,49.28,49.34,49.21,49.33,1516520.0,48.9867,49.0463,48.9171,49.0364,1516520.0
2017-06-06 10:30:00,49.33,49.41,49.31,49.31,1500140.0,49.0364,49.1159,49.0165,49.0165,1500140.0
2017-06-06 11:00:00,49.32,49.33,49.26,49.29,842360.0,49.0265,49.0364,48.9668,48.9966,842360.0
2017-06-06 11:30:00,49.3,49.37,49.27,49.35,1951520.0,49.0066,49.0762,48.9768,49.0563,1951520.0
2017-06-06 12:00:00,49.35,49.38,49.32,49.38,962080.0,49.0563,49.0861,49.0265,49.0861,962080.0
2017-06-06 12:30:00,49.38,49.38,49.33,49.37,801200.0,49.0861,49.0861,49.0364,49.0762,801200.0
2017-06-06 13:00:00,49.36,49.39,49.33,49.34,494020.0,49.0662,49.096,49.0364,49.0463,494020.0
2017-06-06 13:30:00,49.34,49.35,49.26,49.26,1031060.0,49.0463,49.0563,48.9668,48.9668,1031060.0
2017-06-06 14:00:00,49.26,49.28,49.23,49.25,865600.0,48.9668,48.9867,48.937,48.9569,865600.0
2017-06-06 14:30:00,49.24,49.29,49.2,49.2,831280.0,48.9469,48.9966,48.9072,48.9072,831280.0
2017-06-06 15:00:00,49.2,49.21,48.8,48.87,2393480.0,48.9072,48.9171,48.5096,48.5791,2393480.0
2017-06-06 15:30:00,48.88,48.9,48.76,48.83,3742200.0,48.5891,48.609,48.4698,48.5394,3742200.0
2017-06-07 09:30:00,48.98,49.21,48.86,49.0,2920800.0,48.6885,48.9171,48.5692,48.7084,2920800.0
2017-06-07 10:00:00,49.0,49.11,48.99,49.05,808540.0,48.7084,48.8177,48.6984,48.7581,808540.0
2017-06-07 10:30:00,49.04,49.08,48.88,48.89,1986440.0,48.7481,48.7879,48.5891,48.599,1986440.0
2017-06-07 11:00:00,48.92,48.99,48.85,48.87,1474340.0,48.6288,48.6984,48.5593,48.5791,1474340.0
2017-06-07 11:30:00,48.86,48.99,48.86,48.97,1300580.0,48.5692,48.6984,48.5692,48.6785,1300580.0
2017-06-07 12:00:00,48.96,48.96,48.9,48.94,655680.0,48.6686,48.6686,48.609,48.6487,655680.0
2017-06-07 12:30:00,48.95,48.96,48.79,48.86,986660.0,48.6587,48.6686,48.4996,48.5692,986660.0
2017-06-07 13:00:00,48.84,48.97,48.84,48.95,680700.0,48.5493,48.6785,48.5493,48.6587,680700.0
2017-06-07 13:30:00,48.94,49.06,48.92,49.04,576360.0,48.6487,48.768,48.6288,48.7481,576360.0
2017-06-07 14:00:00,49.06,49.14,49.0,49.06,845500.0,48.768,48.8475,48.7084,48.768,845500.0
2017-06-07 14:30:00,49.05,49.13,49.01,49.08,721740.0,48.7581,48.8376,48.7183,48.7879,721740.0
2017-06-07 15:00:00,49.1,49.12,49.04,49.08,670340.0,48.8078,48.8277,48.7481,48.7879,670340.0
2017-06-07 15:30:00,49.1,49.18,49.0,49.04,3620000.0,48.8078,48.8873,48.7084,48.7481,3620000.0
2017-06-08 09:30:00,49.15,49.23,48.86,49.02,2774920.0,48.8575,48.937,48.5692,48.7282,2774920.0
2017-06-08 10:00:00,49.01,49.07,48.9,48.99,2450520.0,48.7183,48.7779,48.609,48.6984,2450520.0
2017-06-08 10:30:00,48.99,49.13,48.96,49.03,1326500.0,48.6984,48.8376,48.6686,48.7382,1326500.0
2017-06-08 11:00:00,49.03,49.15,49.02,49.05,886680.0,48.7382,48.8575,48.7282,48.7581,886680.0
2017-06-08 11:30:00,49.06,49.08,48.96,49.05,1458900.0,48.768,48.7879,48.6686,48.7581,1458900.0
2017-06-08 12:00:00,49.06,49.07,48.98,49.02,741140.0,48.768,48.7779,48.6885,48.7282,741140.0
2017-06-08 12:30:00,49.03,49.05,48.99,48.99,580220.0,48.7382,48.7581,48.6984,48.6984,580220.0
2017-06-08 13:00:00,49.01,49.04,48.96,48.98,764740.0,48.7183,48.7481,48.6686,48.6885,764740.0
2017-06-08 13:30:00,48.98,49.06,48.96,49.04,572020.0,48.6885,48.768,48.6686,48.7481,572020.0
2017-06-08 14:00:00,49.04,49.05,48.96,48.97,878420.0,48.7481,48.7581,48.6686,48.6785,878420.0
2017-06-08 14:30:00,48.98,49.04,48.96,49.01,1327020.0,48.6885,48.7481,48.6686,48.7183,1327020.0
2017-06-08 15:00:00,49.02,49.08,48.99,49.06,1329940.0,48.7282,48.7879,48.6984,48.768,1329940.0
2017-06-08 15:30:00,49.06,49.19,49.06,49.17,2175680.0,48.768,48.8972,48.768,48.8774,2175680.0
2017-06-09 09:30:00,49.23,49.23,49.03,49.14,2577620.0,48.937,48.937,48.7382,48.8475,2577620.0
2017-06-09 10:00:00,49.13,49.2,49.09,49.18,954960.0,48.8376,48.9072,48.7978,48.8873,954960.0
2017-06-09 10:30:00,49.17,49.19,49.07,49.14,849000.0,48.8774,48.8972,48.7779,48.8475,849000.0
2017-06-09 11:00:00,49.12,49.14,48.98,49.03,1538120.0,48.8277,48.8475,48.6885,48.7382,1538120.0
2017-06-09 11:30:00,49.04,49.09,48.92,48.92,1015700.0,48.7481,48.7978,48.6288,48.6288,1015700.0
2017-06-09 12:00:00,48.92,48.93,48.39,48.47,4761280.0,48.6288,48.6388,48.102,48.1815,4761280.0
2017-06-09 12:30:00,48.5,48.67,48.34,48.6,2870620.0,48.2113,48.3803,48.0523,48.3107,2870620.0
2017-06-09 13:00:00,48.6,48.6,48.0,48.23,3168540.0,48.3107,48.3107,47.7143,47.9429,3168540.0
2017-06-09 13:30:00,48.26,48.26,47.63,47.63,2663780.0,47.9728,47.9728,47.3465,47.3465,2663780.0
2017-06-09 14:00:00,47.6,48.01,47.6,47.79,2924380.0,47.3167,47.7243,47.3167,47.5056,2924380.0
2017-06-09 14:30:00,47.77,47.79,46.78,47.33,6056880.0,47.4857,47.5056,46.5016,47.0483,6056880.0
2017-06-09 15:00:00,47.33,47.71,47.3,47.58,4182260.0,47.0483,47.426,47.0185,47.2968,4182260.0
2017-06-09 15:30:00,47.58,47.61,47.16,47.5,7333720.0,47.2968,47.3266,46.8793,47.2173,7333720.0
2017-06-12 09:30:00,46.98,46.98,45.76,46.32,17000780.0,46.7004,46.7004,45.4876,46.0443,17000780.0
2017-06-12 10:00:00,46.28,46.92,46.19,46.61,6015120.0,46.0046,46.6407,45.9151,46.3326,6015120.0
2017-06-12 10:30:00,46.62,46.92,46.56,46.83,3230840.0,46.3425,46.6407,46.2829,46.5513,3230840.0
2017-06-12 11:00:00,46.82,47.47,46.75,47.29,4793940.0,46.5413,47.1875,46.4718,47.0085,4793940.0
2017-06-12 11:30:00,47.26,47.43,46.95,47.12,2941940.0,46.9787,47.1477,46.6706,46.8396,2941940.0
2017-06-12 12:00:00,47.13,47.13,46.76,46.78,1971340.0,46.8495,46.8495,46.4817,46.5016,1971340.0
2017-06-12 12:30:00,46.78,46.85,46.61,46.64,2140280.0,46.5016,46.5712,46.3326,46.3624,2140280.0
2017-06-12 13:00:00,46.65,46.83,46.61,46.83,1639940.0,46.3724,46.5513,46.3326,46.5513,1639940.0
2017-06-12 13:30:00,46.83,46.87,46.76,46.78,1605200.0,46.5513,46.591,46.4817,46.5016,1605200.0
2017-06-12 14:00:00,46.76,46.93,46.76,46.85,1299120.0,46.4817,46.6507,46.4817,46.5712,1299120.0
2017-06-12 14:30:00,46.84,47.13,46.83,47.05,1721000.0,46.5612,46.8495,46.5513,46.77,1721000.0
2017-06-12 15:00:00,47.05,47.15,46.95,47.04,1339640.0,46.77,46.8694,46.6706,46.76,1339640.0
2017-06-12 15:30:00,47.02,47.19,46.96,47.14,3953520.0,46.7401,46.9091,46.6805,46.8594,3953520.0
2017-06-13 09:30:00,47.62,48.0,47.57,47.86,7497980.0,47.3366,47.7143,47.2869,47.5751,7497980.0
2017-06-13 10:00:00,47.85,47.88,47.53,47.61,3743480.0,47.5652,47.595,47.2471,47.3266,3743480.0
2017-06-13 10:30:00,47.61,47.77,47.27,47.28,2310820.0,47.3266,47.4857,46.9887,46.9986,2310820.0
2017-06-13 11:00:00,47.26,47.63,47.2,47.39,1731860.0,46.9787,47.3465,46.9191,47.1079,1731860.0
2017-06-13 11:30:00,47.42,47.54,47.32,47.53,1005200.0,47.1378,47.2571,47.0384,47.2471,1005200.0
2017-06-13 12:00:00,47.54,47.59,47.46,47.54,964920.0,47.2571,47.3068,47.1775,47.2571,964920.0
2017-06-13 12:30:00,47.52,47.77,47.51,47.73,1477820.0,47.2372,47.4857,47.2272,47.4459,1477820.0
2017-06-13 13:00:00,47.75,47.75,47.66,47.69,722300.0,47.4658,47.4658,47.3763,47.4062,722300.0
2017-06-13 13:30:00,47.69,47.69,47.51,47.61,767380.0,47.4062,47.4062,47.2272,47.3266,767380.0
2017-06-13 14:00:00,47.61,47.63,47.55,47.59,1239660.0,47.3266,47.3465,47.267,47.3068,1239660.0
2017-06-13 14:30:00,47.58,47.64,47.58,47.58,745080.0,47.2968,47.3565,47.2968,47.2968,745080.0
2017-06-13 15:00:00,47.58,47.68,47.58,47.67,1156060.0,47.2968,47.3962,47.2968,47.3863,1156060.0
2017-06-13 15:30:00,47.67,47.73,47.56,47.67,2630020.0,47.3863,47.4459,47.2769,47.3863,2630020.0
2017-06-14 09:30:00,48.0,48.0,47.66,47.89,2732080.0,47.7143,47.7143,47.3763,47.605,2732080.0
2017-06-14 10:00:00,47.89,47.97,47.77,47.8,973860.0,47.605,47.6845,47.4857,47.5155,973860.0
2017-06-14 10:30:00,47.8,47.95,47.76,47.91,851280.0,47.5155,47.6646,47.4757,47.6249,851280.0
2017-06-14 11:00:00,47.89,47.97,47.84,47.94,844000.0,47.605,47.6845,47.5553,47.6547,844000.0
2017-06-14 11:30:00,47.94,48.0,47.9,48.0,1156740.0,47.6547,47.7143,47.6149,47.7143,1156740.0
2017-06-14 12:00:00,47.99,48.04,47.88,47.91,920260.0,47.7044,47.7541,47.595,47.6249,920260.0
2017-06-14 12:30:00,47.9,48.02,47.88,47.88,561180.0,47.6149,47.7342,47.595,47.595,561180.0
2017-06-14 13:00:00,47.9,47.97,47.9,47.96,634160.0,47.6149,47.6845,47.6149,47.6746,634160.0
2017-06-14 13:30:00,47.95,48.0,47.9,47.94,701040.0,47.6646,47.7143,47.6149,47.6547,701040.0
2017-06-14 14:00:00,47.94,48.06,47.75,47.77,1158360.0,47.6547,47.774,47.4658,47.4857,1158360.0
2017-06-14 14:30:00,47.78,47.81,47.25,47.43,2166120.0,47.4956,47.5254,46.9688,47.1477,2166120.0
2017-06-14 15:00:00,47.44,47.46,47.11,47.33,3258280.0,47.1576,47.1775,46.8296,47.0483,3258280.0
2017-06-14 15:30:00,47.35,47.63,47.3,47.54,2688380.0,47.0682,47.3465,47.0185,47.2571,2688380.0
2017-06-15 09:30:00,46.7,46.84,46.22,46.52,7131160.0,46.4221,46.5612,45.9449,46.2431,7131160.0
2017-06-15 10:00:00,46.56,46.58,46.25,46.31,2349940.0,46.2829,46.3028,45.9747,46.0344,2349940.0
2017-06-15 10:30:00,46.33,46.75,46.3,46.67,3533280.0,46.0543,46.4718,46.0244,46.3922,3533280.0
2017-06-15 11:00:00,46.69,46.8,46.63,46.75,2266540.0,46.4121,46.5215,46.3525,46.4718,2266540.0
2017-06-15 11:30:00,46.76,46.79,46.54,46.57,1436660.0,46.4817,46.5115,46.263,46.2928,1436660.0
2017-06-15 12:00:00,46.57,46.73,46.52,46.67,1168300.0,46.2928,46.4519,46.2431,46.3922,1168300.0
2017-06-15 12:30:00,46.65,46.73,46.62,46.73,871240.0,46.3724,46.4519,46.3425,46.4519,871240.0
2017-06-15 13:00:00,46.71,46.83,46.7,46.78,897700.0,46.432,46.5513,46.4221,46.5016,897700.0
2017-06-15 13:30:00,46.76,46.83,46.67,46.82,987260.0,46.4817,46.5513,46.3922,46.5413,987260.0
2017-06-15 14:00:00,46.82,47.1,46.78,47.0,1423940.0,46.5413,46.8197,46.5016,46.7203,1423940.0
2017-06-15 14:30:00,47.02,47.05,46.9,46.94,1086100.0,46.7401,46.77,46.6209,46.6606,1086100.0
2017-06-15 15:00:00,46.95,47.17,46.93,47.13,1208700.0,46.6706,46.8893,46.6507,46.8495,1208700.0
2017-06-15 15:30:00,47.14,47.16,46.97,47.13,2550580.0,46.8594,46.8793,46.6904,46.8495,2550580.0
2017-06-16 09:30:00,47.0,47.1,46.68,46.96,13348180.0,46.7203,46.8197,46.4022,46.6805,13348180.0
2017-06-16 10:00:00,46.97,46.99,46.58,46.66,2645120.0,46.6904,46.7103,46.3028,46.3823,2645120.0
2017-06-16 10:30:00,46.69,46.88,46.64,46.73,2137080.0,46.4121,46.601,46.3624,46.4519,2137080.0
2017-06-16 11:00:00,46.76,46.79,46.61,46.74,1903180.0,46.4817,46.5115,46.3326,46.4618,1903180.0
2017-06-16 11:30:00,46.75,46.87,46.74,46.85,924840.0,46.4718,46.591,46.4618,46.5712,924840.0
2017-06-16 12:00:00,46.87,46.91,46.8,46.89,1103760.0,46.591,46.6308,46.5215,46.6109,1103760.0
2017-06-16 12:30:00,46.9,46.94,46.82,46.83,773100.0,46.6209,46.6606,46.5413,46.5513,773100.0
2017-06-16 13:00:00,46.85,46.92,46.81,46.84,973100.0,46.5712,46.6407,46.5314,46.5612,973100.0
2017-06-16 13:30:00,46.84,46.9,46.8,46.89,999660.0,46.5612,46.6209,46.5215,46.6109,999660.0
2017-06-16 14:00:00,46.89,46.96,46.88,46.94,862300.0,46.6109,46.6805,46.601,46.6606,862300.0
2017-06-16 14:30:00,46.93,47.0,46.92,46.97,1028340.0,46.6507,46.7203,46.6407,46.6904,1028340.0
2017-06-16 15:00:00,46.99,47.02,46.91,46.97,1052880.0,46.7103,46.7401,46.6308,46.6904,1052880.0
2017-06-16 15:30:00,46.98,47.01,46.89,46.99,4635520.0,46.7004,46.7302,46.6109,46.7103,4635520.0
2017-06-19 09:30:00,47.5,47.87,47.45,47.8,4405220.0,47.2173,47.5851,47.1676,47.5155,4405220.0
2017-06-19 10:00:00,47.8,48.0,47.77,47.93,2602700.0,47.5155,47.7143,47.4857,47.6447,2602700.0
2017-06-19 10:30:00,47.91,47.98,47.86,47.9,1573420.0,47.6249,47.6944,47.5751,47.6149,1573420.0
2017-06-19 11:00:00,47.9,47.93,47.81,47.83,1085840.0,47.6149,47.6447,47.5254,47.5453,1085840.0
2017-06-19 11:30:00,47.83,47.85,47.71,47.73,878220.0,47.5453,47.5652,47.426,47.4459,878220.0
2017-06-19 12:00:00,47.71,47.84,47.68,47.82,999620.0,47.426,47.5553,47.3962,47.5354,999620.0
2017-06-19 12:30:00,47.83,47.83,47.75,47.79,570900.0,47.5453,47.5453,47.4658,47.5056,570900.0
2017-06-19 13:00:00,47.8,47.83,47.77,47.81,575160.0,47.5155,47.5453,47.4857,47.5254,575160.0
2017-06-19 13:30:00,47.82,47.9,47.81,47.84,612040.0,47.5354,47.6149,47.5254,47.5553,612040.0
2017-06-19 14:00:00,47.84,47.86,47.69,47.69,765400.0,47.5553,47.5751,47.4062,47.4062,765400.0
2017-06-19 14:30:00,47.69,47.74,47.59,47.6,1044760.0,47.4062,47.4559,47.3068,47.3167,1044760.0
2017-06-19 15:00:00,47.6,47.68,47.6,47.68,879780.0,47.3167,47.3962,47.3167,47.3962,879780.0
2017-06-19 15:30:00,47.67,47.94,47.67,47.86,3101440.0,47.3863,47.6547,47.3863,47.5751,3101440.0
2017-06-20 09:30:00,47.88,47.94,47.72,47.83,2297540.0,47.595,47.6547,47.436,47.5453,2297540.0
2017-06-20 10:00:00,47.84,48.07,47.73,47.91,1709740.0,47.5553,47.7839,47.4459,47.6249,1709740.0
2017-06-20 10:30:00,47.91,48.08,47.89,48.03,1312900.0,47.6249,47.7938,47.605,47.7441,1312900.0
2017-06-20 11:00:00,48.02,48.05,47.77,47.8,921340.0,47.7342,47.764,47.4857,47.5155,921340.0
2017-06-20 11:30:00,47.79,47.88,47.74,47.8,771980.0,47.5056,47.595,47.4559,47.5155,771980.0
2017-06-20 12:00:00,47.78,47.85,47.65,47.67,718220.0,47.4956,47.5652,47.3664,47.3863,718220.0
2017-06-20 12:30:00,47.68,47.73,47.63,47.69,720320.0,47.3962,47.4459,47.3465,47.4062,720320.0
2017-06-20 13:00:00,47.71,47.8,47.71,47.74,406020.0,47.426,47.5155,47.426,47.4559,406020.0
2017-06-20 13:30:00,47.74,47.76,47.68,47.73,382200.0,47.4559,47.4757,47.3962,47.4459,382200.0
2017-06-20 14:00:00,47.73,47.76,47.63,47.63,372900.0,47.4459,47.4757,47.3465,47.3465,372900.0
2017-06-20 14:30:00,47.65,47.76,47.6,47.76,599540.0,47.3664,47.4757,47.3167,47.4757,599540.0
2017-06-20 15:00:00,47.76,47.81,47.62,47.69,897360.0,47.4757,47.5254,47.3366,47.4062,897360.0
2017-06-20 15:30:00,47.66,47.67,47.5,47.52,2172180.0,47.3763,47.3863,47.2173,47.2372,2172180.0
2017-06-21 09:30:00,47.68,47.86,47.54,47.63,3143740.0,47.3962,47.5751,47.2571,47.3465,3143740.0
2017-06-21 10:00:00,47.64,47.72,47.57,47.64,1376400.0,47.3565,47.436,47.2869,47.3565,1376400.0
2017-06-21 10:30:00,47.66,47.86,47.66,47.78,1867280.0,47.3763,47.5751,47.3763,47.4956,1867280.0
2017-06-21 11:00:00,47.78,47.78,47.62,47.73,1070520.0,47.4956,47.4956,47.3366,47.4459,1070520.0
2017-06-21 11:30:00,47.72,47.79,47.65,47.75,780140.0,47.436,47.5056,47.3664,47.4658,780140.0
2017-06-21 12:00:00,47.74,47.75,47.65,47.73,484680.0,47.4559,47.4658,47.3664,47.4459,484680.0
2017-06-21 12:30:00,47.72,47.77,47.66,47.66,774700.0,47.436,47.4857,47.3763,47.3763,774700.0
2017-06-21 13:00:00,47.67,47.74,47.64,47.7,549220.0,47.3863,47.4559,47.3565,47.4161,549220.0
2017-06-21 13:30:00,47.7,47.74,47.62,47.7,500880.0,47.4161,47.4559,47.3366,47.4161,500880.0
2017-06-21 14:00:00,47.68,47.81,47.64,47.73,600000.0,47.3962,47.5254,47.3565,47.4459,600000.0
2017-06-21 14:30:00,47.75,47.98,47.75,47.95,1045700.0,47.4658,47.6944,47.4658,47.6646,1045700.0
2017-06-21 15:00:00,47.94,47.99,47.88,47.98,777260.0,47.6547,47.7044,47.595,47.6944,777260.0
2017-06-21 15:30:00,47.98,48.01,47.9,47.98,1818360.0,47.6944,47.7243,47.6149,47.6944,1818360.0
2017-06-22 09:30:00,47.94,47.98,47.73,47.85,2041440.0,47.6547,47.6944,47.4459,47.5652,2041440.0
2017-06-22 10:00:00,47.89,47.96,47.77,47.9,821960.0,47.605,47.6746,47.4857,47.6149,821960.0
2017-06-22 10:30:00,47.9,47.99,47.83,47.88,915460.0,47.6149,47.7044,47.5453,47.595,915460.0
2017-06-22 11:00:00,47.88,47.96,47.86,47.93,760520.0,47.595,47.6746,47.5751,47.6447,760520.0
2017-06-22 11:30:00,47.92,47.93,47.83,47.88,580080.0,47.6348,47.6447,47.5453,47.595,580080.0
2017-06-22 12:00:00,47.9,47.91,47.81,47.86,450080.0,47.6149,47.6249,47.5254,47.5751,450080.0
2017-06-22 12:30:00,47.85,47.99,47.84,47.97,609140.0,47.5652,47.7044,47.5553,47.6845,609140.0
2017-06-22 13:00:00,47.98,48.04,47.95,47.96,693680.0,47.6944,47.7541,47.6646,47.6746,693680.0
2017-06-22 13:30:00,47.97,47.99,47.91,47.94,994380.0,47.6845,47.7044,47.6249,47.6547,994380.0
2017-06-22 14:00:00,47.95,47.98,47.91,47.96,834520.0,47.6646,47.6944,47.6249,47.6746,834520.0
2017-06-22 14:30:00,47.95,47.96,47.9,47.93,802120.0,47.6646,47.6746,47.6149,47.6447,802120.0
2017-06-22 15:00:00,47.93,47.96,47.87,47.88,609860.0,47.6447,47.6746,47.5851,47.595,609860.0
2017-06-22 15:30:00,47.88,47.9,47.77,47.86,1956460.0,47.595,47.6149,47.4857,47.5751,1956460.0
2017-06-23 09:30:00,47.84,48.0,47.71,47.87,1766720.0,47.5553,47.7143,47.426,47.5851,1766720.0
2017-06-23 10:00:00,47.85,47.93,47.77,47.88,1379940.0,47.5652,47.6447,47.4857,47.595,1379940.0
2017-06-23 10:30:00,47.88,48.02,47.88,47.97,1495180.0,47.595,47.7342,47.595,47.6845,1495180.0
2017-06-23 11:00:00,47.98,48.08,47.98,48.07,1397620.0,47.6944,47.7938,47.6944,47.7839,1397620.0
2017-06-23 11:30:00,48.07,48.13,48.04,48.13,956760.0,47.7839,47.8435,47.7541,47.8435,956760.0
2017-06-23 12:00:00,48.13,48.16,48.07,48.16,950340.0,47.8435,47.8734,47.7839,47.8734,950340.0
2017-06-23 12:30:00,48.15,48.19,48.11,48.13,809200.0,47.8634,47.9032,47.8237,47.8435,809200.0
2017-06-23 13:00:00,48.13,48.2,48.1,48.19,583280.0,47.8435,47.9131,47.8137,47.9032,583280.0
2017-06-23 13:30:00,48.19,48.26,48.18,48.2,729920.0,47.9032,47.9728,47.8932,47.9131,729920.0
2017-06-23 14:00:00,48.2,48.21,48.15,48.17,592720.0,47.9131,47.9231,47.8634,47.8833,592720.0
2017-06-23 14:30:00,48.17,48.24,48.16,48.2,773960.0,47.8833,47.9529,47.8734,47.9131,773960.0
2017-06-23 15:00:00,48.21,48.23,48.08,48.1,892920.0,47.9231,47.9429,47.7938,47.8137,892920.0
2017-06-23 15:30:00,48.1,48.3,48.08,48.28,2938820.0,47.8137,48.0125,47.7938,47.9926,2938820.0
2017-06-26 09:30:00,48.49,48.67,48.39,48.45,3134400.0,48.2014,48.3803,48.102,48.1616,3134400.0
2017-06-26 10:00:00,48.46,48.46,48.15,48.27,1278180.0,48.1716,48.1716,47.8634,47.9827,1278180.0
2017-06-26 10:30:00,48.27,48.27,47.86,47.93,1993080.0,47.9827,47.9827,47.5751,47.6447,1993080.0
2017-06-26 11:00:00,47.94,47.96,47.7,47.81,2042700.0,47.6547,47.6746,47.4161,47.5254,2042700.0
2017-06-26 11:30:00,47.79,47.94,47.62,47.94,1440080.0,47.5056,47.6547,47.3366,47.6547,1440080.0
2017-06-26 12:00:00,47.93,47.97,47.82,47.87,1096300.0,47.6447,47.6845,47.5354,47.5851,1096300.0
2017-06-26 12:30:00,47.88,47.99,47.86,47.97,660840.0,47.595,47.7044,47.5751,47.6845,660840.0
2017-06-26 13:00:00,47.99,47.99,47.83,47.87,632680.0,47.7044,47.7044,47.5453,47.5851,632680.0
2017-06-26 13:30:00,47.87,47.91,47.84,47.86,525820.0,47.5851,47.6249,47.5553,47.5751,525820.0
2017-06-26 14:00:00,47.85,47.9,47.75,47.81,878260.0,47.5652,47.6149,47.4658,47.5254,878260.0
2017-06-26 14:30:00,47.82,47.84,47.71,47.74,523620.0,47.5354,47.5553,47.426,47.4559,523620.0
2017-06-26 15:00:00,47.73,47.8,47.65,47.7,1105080.0,47.4459,47.5155,47.3664,47.4161,1105080.0
2017-06-26 15:30:00,47.72,47.73,47.54,47.6,2640300.0,47.436,47.4459,47.2571,47.3167,2640300.0
2017-06-27 09:30:00,47.12,47.41,46.95,47.07,5466800.0,46.8396,47.1278,46.6706,46.7899,5466800.0
2017-06-27 10:00:00,47.07,47.25,47.05,47.08,2328580.0,46.7899,46.9688,46.77,46.7998,2328580.0
2017-06-27 10:30:00,47.09,47.27,47.08,47.13,1882040.0,46.8097,46.9887,46.7998,46.8495,1882040.0
2017-06-27 11:00:00,47.13,47.22,47.08,47.09,1351040.0,46.8495,46.939,46.7998,46.8097,1351040.0
2017-06-27 11:30:00,47.09,47.11,47.01,47.03,1345500.0,46.8097,46.8296,46.7302,46.7501,1345500.0
2017-06-27 12:00:00,47.04,47.09,47.01,47.05,843480.0,46.76,46.8097,46.7302,46.77,843480.0
2017-06-27 12:30:00,47.04,47.04,46.79,46.83,1822060.0,46.76,46.76,46.5115,46.5513,1822060.0
2017-06-27 13:00:00,46.83,46.86,46.68,46.75,2181180.0,46.5513,46.5811,46.4022,46.4718,2181180.0
2017-06-27 13:30:00,46.77,46.83,46.51,46.57,2450360.0,46.4916,46.5513,46.2332,46.2928,2450360.0
2017-06-27 14:00:00,46.58,46.67,46.43,46.66,2301960.0,46.3028,46.3922,46.1537,46.3823,2301960.0
2017-06-27 14:30:00,46.66,46.75,46.59,46.63,1201620.0,46.3823,46.4718,46.3127,46.3525,1201620.0
2017-06-27 15:00:00,46.64,46.73,46.4,46.46,1724560.0,46.3624,46.4519,46.1238,46.1835,1724560.0
2017-06-27 15:30:00,46.45,46.53,46.34,46.41,4852940.0,46.1735,46.2531,46.0642,46.1338,4852940.0
2017-06-28 09:30:00,46.45,46.5,45.8,45.89,8041020.0,46.1735,46.2232,45.5274,45.6169,8041020.0
2017-06-28 10:00:00,45.89,46.24,45.86,46.1,5377400.0,45.6169,45.9648,45.5871,45.8256,5377400.0
2017-06-28 10:30:00,46.09,46.49,46.09,46.3,4176320.0,45.8157,46.2133,45.8157,46.0244,4176320.0
2017-06-28 11:00:00,46.29,46.39,46.12,46.12,2507280.0,46.0145,46.1139,45.8455,45.8455,2507280.0
2017-06-28 11:30:00,46.15,46.2,46.06,46.07,2527660.0,45.8753,45.925,45.7859,45.7958,2527660.0
2017-06-28 12:00:00,46.07,46.36,46.04,46.35,1912860.0,45.7958,46.0841,45.766,46.0741,1912860.0
2017-06-28 12:30:00,46.35,46.66,46.34,46.61,1874140.0,46.0741,46.3823,46.0642,46.3326,1874140.0
2017-06-28 13:00:00,46.62,46.73,46.55,46.7,1437820.0,46.3425,46.4519,46.2729,46.4221,1437820.0
2017-06-28 13:30:00,46.69,46.72,46.64,46.68,1228900.0,46.4121,46.4419,46.3624,46.4022,1228900.0
2017-06-28 14:00:00,46.68,46.73,46.62,46.63,951340.0,46.4022,46.4519,46.3425,46.3525,951340.0
2017-06-28 14:30:00,46.63,46.7,46.6,46.7,888760.0,46.3525,46.4221,46.3226,46.4221,888760.0
2017-06-28 15:00:00,46.69,46.97,46.68,46.95,1649100.0,46.4121,46.6904,46.4022,46.6706,1649100.0
2017-06-28 15:30:00,46.94,47.14,46.94,47.02,3659500.0,46.6606,46.8594,46.6606,46.7401,3659500.0
2017-06-29 09:30:00,46.53,46.56,46.13,46.31,6169400.0,46.2531,46.2829,45.8554,46.0344,6169400.0
2017-06-29 10:00:00,46.32,46.41,46.09,46.24,2909180.0,46.0443,46.1338,45.8157,45.9648,2909180.0
2017-06-29 10:30:00,46.21,46.31,46.12,46.13,2408760.0,45.935,46.0344,45.8455,45.8554,2408760.0
2017-06-29 11:00:00,46.12,46.13,45.87,45.93,3164020.0,45.8455,45.8554,45.597,45.6566,3164020.0
2017-06-29 11:30:00,45.92,46.1,45.81,45.91,3357400.0,45.6467,45.8256,45.5374,45.6368,3357400.0
2017-06-29 12:00:00,45.95,46.18,45.89,46.04,2575520.0,45.6765,45.9051,45.6169,45.766,2575520.0
2017-06-29 12:30:00,46.08,46.1,45.83,45.85,1813120.0,45.8057,45.8256,45.5572,45.5771,1813120.0
2017-06-29 13:00:00,45.84,45.9,45.53,45.57,3481880.0,45.5672,45.6268,45.259,45.2988,3481880.0
2017-06-29 13:30:00,45.59,45.87,45.56,45.67,3190380.0,45.3187,45.597,45.2888,45.3982,3190380.0
2017-06-29 14:00:00,45.68,46.05,45.54,45.96,3063360.0,45.4081,45.7759,45.269,45.6865,3063360.0
2017-06-29 14:30:00,45.97,46.0,45.73,45.83,1944300.0,45.6964,45.7262,45.4578,45.5572,1944300.0
2017-06-29 15:00:00,45.83,46.05,45.81,45.95,2288040.0,45.5572,45.7759,45.5374,45.6765,2288040.0
2017-06-29 15:30:00,45.94,46.11,45.85,45.89,6303660.0,45.6666,45.8356,45.5771,45.6169,6303660.0
2017-06-30 09:30:00,46.23,46.3,45.71,45.81,6307760.0,45.9549,46.0244,45.4379,45.5374,6307760.0
2017-06-30 10:00:00,45.81,45.86,45.51,45.79,3669020.0,45.5374,45.5871,45.2391,45.5175,3669020.0
2017-06-30 10:30:00,45.78,45.91,45.6,45.89,1629500.0,45.5075,45.6368,45.3286,45.6169,1629500.0
2017-06-30 11:00:00,45.89,45.93,45.72,45.76,973460.0,45.6169,45.6566,45.4479,45.4876,973460.0
2017-06-30 11:30:00,45.75,45.8,45.68,45.78,579760.0,45.4777,45.5274,45.4081,45.5075,579760.0
2017-06-30 12:00:00,45.77,45.89,45.74,45.82,991140.0,45.4976,45.6169,45.4678,45.5473,991140.0
2017-06-30 12:30:00,45.82,45.82,45.69,45.75,978780.0,45.5473,45.5473,45.4181,45.4777,978780.0
2017-06-30 13:00:00,45.75,45.79,45.74,45.79,451620.0,45.4777,45.5175,45.4678,45.5175,451620.0
2017-06-30 13:30:00,45.8,45.83,45.75,45.75,681560.0,45.5274,45.5572,45.4777,45.4777,681560.0
2017-06-30 14:00:00,45.74,45.77,45.69,45.74,700400.0,45.4678,45.4976,45.4181,45.4678,700400.0
2017-06-30 14:30:00,45.74,45.79,45.73,45.77,796580.0,45.4678,45.5175,45.4578,45.4976,796580.0
2017-06-30 15:00:00,45.76,45.77,45.6,45.62,1456240.0,45.4876,45.4976,45.3286,45.3485,1456240.0
2017-06-30 15:30:00,45.61,45.65,45.42,45.44,5108100.0,45.3385,45.3783,45.1497,45.1696,5108100.0
2017-07-03 09:30:00,45.61,45.7,45.16,45.48,4457280.0,45.3385,45.428,44.8912,45.2093,4457280.0
2017-07-03 10:00:00,45.49,45.59,45.27,45.38,2619540.0,45.2193,45.3187,45.0006,45.1099,2619540.0
2017-07-03 10:30:00,45.39,45.49,45.21,45.23,1717980.0,45.1199,45.2193,44.9409,44.9608,1717980.0
2017-07-03 11:00:00,45.2,45.23,44.95,45.12,3623720.0,44.931,44.9608,44.6825,44.8515,3623720.0
2017-07-03 11:30:00,45.13,45.17,44.98,45.04,1565300.0,44.8614,44.9012,44.7123,44.7719,1565300.0
2017-07-03 12:00:00,45.06,45.08,44.87,44.97,2055840.0,44.7918,44.8117,44.6029,44.7023,2055840.0
2017-07-03 12:30:00,44.94,45.0,44.74,44.92,4324340.0,44.6725,44.7322,44.4737,44.6526,4324340.0
2017-07-05 09:30:00,45.09,45.48,45.06,45.21,5020440.0,44.8216,45.2093,44.7918,44.9409,5020440.0
2017-07-05 10:00:00,45.27,45.27,44.92,45.01,2449260.0,45.0006,45.0006,44.6526,44.7421,2449260.0
2017-07-05 10:30:00,45.02,45.4,44.96,45.38,1658140.0,44.7521,45.1298,44.6924,45.1099,1658140.0
2017-07-05 11:00:00,45.37,45.53,45.31,45.5,1290220.0,45.1,45.259,45.0403,45.2292,1290220.0
2017-07-05 11:30:00,45.49,45.53,45.4,45.41,623600.0,45.2193,45.259,45.1298,45.1397,623600.0
2017-07-05 12:00:00,45.41,45.54,45.4,45.49,647840.0,45.1397,45.269,45.1298,45.2193,647840.0
2017-07-05 12:30:00,45.5,45.54,45.46,45.53,519980.0,45.2292,45.269,45.1894,45.259,519980.0
2017-07-05 13:00:00,45.51,45.65,45.51,45.63,920480.0,45.2391,45.3783,45.2391,45.3584,920480.0
2017-07-05 13:30:00,45.64,45.66,45.54,45.55,657580.0,45.3684,45.3882,45.269,45.2789,657580.0
2017-07-05 14:00:00,45.56,45.7,45.5,45.68,776700.0,45.2888,45.428,45.2292,45.4081,776700.0
2017-07-05 14:30:00,45.66,45.73,45.61,45.62,812900.0,45.3882,45.4578,45.3385,45.3485,812900.0
2017-07-05 15:00:00,45.61,45.63,45.5,45.62,1779400.0,45.3385,45.3584,45.2292,45.3485,1779400.0
2017-07-05 15:30:00,45.61,45.7,45.51,45.59,2927600.0,45.3385,45.428,45.2391,45.3187,2927600.0
2017-07-06 09:30:00,45.21,45.4,45.05,45.15,4366440.0,44.9409,45.1298,44.7819,44.8813,4366440.0
2017-07-06 10:00:00,45.16,45.21,45.0,45.07,1972520.0,44.8912,44.9409,44.7322,44.8018,1972520.0
2017-07-06 10:30:00,45.04,45.14,44.99,45.11,855640.0,44.7719,44.8713,44.7222,44.8415,855640.0
2017-07-06 11:00:00,45.1,45.27,45.07,45.26,1093100.0,44.8316,45.0006,44.8018,44.9906,1093100.0
2017-07-06 11:30:00,45.27,45.45,45.27,45.45,1007100.0,45.0006,45.1795,45.0006,45.1795,1007100.0
2017-07-06 12:00:00,45.46,45.56,45.41,45.49,699080.0,45.1894,45.2888,45.1397,45.2193,699080.0
2017-07-06 12:30:00,45.5,45.75,45.5,45.74,1099860.0,45.2292,45.4777,45.2292,45.4678,1099860.0
2017-07-06 13:00:00,45.73,45.74,45.67,45.67,600500.0,45.4578,45.4678,45.3982,45.3982,600500.0
2017-07-06 13:30:00,45.68,45.68,45.51,45.56,864600.0,45.4081,45.4081,45.2391,45.2888,864600.0
2017-07-06 14:00:00,45.57,45.62,45.53,45.6,743140.0,45.2988,45.3485,45.259,45.3286,743140.0
2017-07-06 14:30:00,45.59,45.59,45.37,45.45,1071840.0,45.3187,45.3187,45.1,45.1795,1071840.0
2017-07-06 15:00:00,45.44,45.49,45.31,45.31,719520.0,45.1696,45.2193,45.0403,45.0403,719520.0
2017-07-06 15:30:00,45.3,45.41,45.26,45.33,2072340.0,45.0304,45.1397,44.9906,45.0602,2072340.0
2017-07-07 09:30:00,45.48,45.81,45.44,45.81,3343500.0,45.2093,45.5374,45.1696,45.5374,3343500.0
2017-07-07 10:00:00,45.8,45.85,45.58,45.71,1426800.0,45.5274,45.5771,45.3087,45.4379,1426800.0
2017-07-07 10:30:00,45.72,45.77,45.67,45.69,1033280.0,45.4479,45.4976,45.3982,45.4181,1033280.0
2017-07-07 11:00:00,45.68,45.83,45.67,45.8,1692440.0,45.4081,45.5572,45.3982,45.5274,1692440.0
2017-07-07 11:30:00,45.81,45.91,45.79,45.85,1218300.0,45.5374,45.6368,45.5175,45.5771,1218300.0
2017-07-07 12:00:00,45.84,45.87,45.77,45.85,1617260.0,45.5672,45.597,45.4976,45.5771,1617260.0
2017-07-07 12:30:00,45.85,45.91,45.84,45.87,1004140.0,45.5771,45.6368,45.5672,45.597,1004140.0
2017-07-07 13:00:00,45.88,46.04,45.87,46.03,1515820.0,45.6069,45.766,45.597,45.756,1515820.0
2017-07-07 13:30:00,46.02,46.07,45.99,46.06,1021720.0,45.7461,45.7958,45.7163,45.7859,1021720.0
2017-07-07 14:00:00,46.06,46.08,45.98,45.98,967320.0,45.7859,45.8057,45.7063,45.7063,967320.0
2017-07-07 14:30:00,45.99,46.07,45.98,46.05,632840.0,45.7163,45.7958,45.7063,45.7759,632840.0
2017-07-07 15:00:00,46.05,46.06,45.92,45.98,874000.0,45.7759,45.7859,45.6467,45.7063,874000.0
2017-07-07 15:30:00,45.98,46.01,45.91,45.93,2369560.0,45.7063,45.7362,45.6368,45.6566,2369560.0
2017-07-10 09:30:00,46.09,46.24,45.98,46.12,2690020.0,45.8157,45.9648,45.7063,45.8455,2690020.0
2017-07-10 10:00:00,46.1,46.36,46.06,46.27,1714060.0,45.8256,46.0841,45.7859,45.9946,1714060.0
2017-07-10 10:30:00,46.29,46.4,46.24,46.39,1431340.0,46.0145,46.1238,45.9648,46.1139,1431340.0
2017-07-10 11:00:00,46.4,46.41,46.24,46.29,812000.0,46.1238,46.1338,45.9648,46.0145,812000.0
2017-07-10 11:30:00,46.29,46.32,46.23,46.25,758680.0,46.0145,46.0443,45.9549,45.9747,758680.0
2017-07-10 12:00:00,46.26,46.36,46.26,46.33,658760.0,45.9847,46.0841,45.9847,46.0543,658760.0
2017-07-10 12:30:00,46.35,46.35,46.28,46.31,314980.0,46.0741,46.0741,46.0046,46.0344,314980.0
2017-07-10 13:00:00,46.32,46.35,46.27,46.3,426740.0,46.0443,46.0741,45.9946,46.0244,426740.0
2017-07-10 13:30:00,46.28,46.43,46.26,46.41,580560.0,46.0046,46.1537,45.9847,46.1338,580560.0
2017-07-10 14:00:00,46.4,46.47,46.4,46.42,1316620.0,46.1238,46.1934,46.1238,46.1437,1316620.0
2017-07-10 14:30:00,46.42,46.44,46.38,46.39,415960.0,46.1437,46.1636,46.104,46.1139,415960.0
2017-07-10 15:00:00,46.41,46.44,46.33,46.43,689900.0,46.1338,46.1636,46.0543,46.1537,689900.0
2017-07-10 15:30:00,46.43,46.52,46.42,46.44,2415620.0,46.1537,46.2431,46.1437,46.1636,2415620.0
2017-07-11 09:30:00,46.48,46.48,46.18,46.38,1469280.0,46.2034,46.2034,45.9051,46.104,1469280.0
2017-07-11 10:00:00,46.33,46.42,46.21,46.39,1441420.0,46.0543,46.1437,45.935,46.1139,1441420.0
2017-07-11 10:30:00,46.37,46.43,46.3,46.34,1432940.0,46.094,46.1537,46.0244,46.0642,1432940.0
2017-07-11 11:00:00,46.36,46.4,46.1,46.24,1411980.0,46.0841,46.1238,45.8256,45.9648,1411980.0
2017-07-11 11:30:00,46.23,46.39,46.23,46.37,921340.0,45.9549,46.1139,45.9549,46.094,921340.0
2017-07-11 12:00:00,46.37,46.4,46.27,46.31,712720.0,46.094,46.1238,45.9946,46.0344,712720.0
2017-07-11 12:30:00,46.33,46.38,46.27,46.35,738920.0,46.0543,46.104,45.9946,46.0741,738920.0
2017-07-11 13:00:00,46.36,46.38,46.32,46.33,331740.0,46.0841,46.104,46.0443,46.0543,331740.0
2017-07-11 13:30:00,46.33,46.5,46.32,46.5,523900.0,46.0543,46.2232,46.0443,46.2232,523900.0
2017-07-11 14:00:00,46.5,46.57,46.49,46.51,656600.0,46.2232,46.2928,46.2133,46.2332,656600.0
2017-07-11 14:30:00,46.51,46.53,46.43,46.45,367600.0,46.2332,46.2531,46.1537,46.1735,367600.0
2017-07-11 15:00:00,46.44,46.54,46.44,46.49,569900.0,46.1636,46.263,46.1636,46.2133,569900.0
2017-07-11 15:30:00,46.49,46.56,46.45,46.52,1533740.0,46.2133,46.2829,46.1735,46.2431,1533740.0
2017-07-12 09:30:00,46.93,46.96,46.72,46.77,2834800.0,46.6507,46.6805,46.4419,46.4916,2834800.0
2017-07-12 10:00:00,46.76,47.02,46.76,47.0,1962120.0,46.4817,46.7401,46.4817,46.7203,1962120.0
2017-07-12 10:30:00,47.01,47.01,46.86,46.88,758000.0,46.7302,46.7302,46.5811,46.601,758000.0
2017-07-12 11:00:00,46.87,47.0,46.87,46.99,851800.0,46.591,46.7203,46.591,46.7103,851800.0
2017-07-12 11:30:00,47.0,47.04,46.97,47.04,716340.0,46.7203,46.76,46.6904,46.76,716340.0
2017-07-12 12:00:00,47.03,47.11,47.02,47.11,1004380.0,46.7501,46.8296,46.7401,46.8296,1004380.0
2017-07-12 12:30:00,47.11,47.11,47.04,47.08,704760.0,46.8296,46.8296,46.76,46.7998,704760.0
2017-07-12 13:00:00,47.08,47.21,47.07,47.19,1148320.0,46.7998,46.929,46.7899,46.9091,1148320.0
2017-07-12 13:30:00,47.2,47.23,47.15,47.2,940260.0,46.9191,46.9489,46.8694,46.9191,940260.0
2017-07-12 14:00:00,47.2,47.21,47.16,47.2,477420.0,46.9191,46.929,46.8793,46.9191,477420.0
2017-07-12 14:30:00,47.21,47.27,47.18,47.21,1120780.0,46.929,46.9887,46.8992,46.929,1120780.0
2017-07-12 15:00:00,47.22,47.28,47.17,47.21,1497080.0,46.939,46.9986,46.8893,46.929,1497080.0
2017-07-12 15:30:00,47.22,47.32,47.17,47.19,3920500.0,46.939,47.0384,46.8893,46.9091,3920500.0
2017-07-13 09:30:00,47.31,47.68,47.24,47.68,3046600.0,47.0284,47.3962,46.9588,47.3962,3046600.0
2017-07-13 10:00:00,47.68,47.72,47.38,47.44,2298940.0,47.3962,47.436,47.098,47.1576,2298940.0
2017-07-13 10:30:00,47.42,47.52,47.34,47.43,1044500.0,47.1378,47.2372,47.0582,47.1477,1044500.0
2017-07-13 11:00:00,47.41,47.57,47.4,47.45,965020.0,47.1278,47.2869,47.1179,47.1676,965020.0
2017-07-13 11:30:00,47.43,47.55,47.42,47.54,732160.0,47.1477,47.267,47.1378,47.2571,732160.0
2017-07-13 12:00:00,47.53,47.62,47.52,47.61,1226700.0,47.2471,47.3366,47.2372,47.3266,1226700.0
2017-07-13 12:30:00,47.6,47.62,47.52,47.54,577400.0,47.3167,47.3366,47.2372,47.2571,577400.0
2017-07-13 13:00:00,47.54,47.56,47.46,47.51,722000.0,47.2571,47.2769,47.1775,47.2272,722000.0
2017-07-13 13:30:00,47.52,47.52,47.18,47.3,825020.0,47.2372,47.2372,46.8992,47.0185,825020.0
2017-07-13 14:00:00,47.28,47.34,47.15,47.31,1232940.0,46.9986,47.0582,46.8694,47.0284,1232940.0
2017-07-13 14:30:00,47.29,47.39,47.26,47.35,809020.0,47.0085,47.1079,46.9787,47.0682,809020.0
2017-07-13 15:00:00,47.36,47.37,47.26,47.33,633060.0,47.0781,47.0881,46.9787,47.0483,633060.0
2017-07-13 15:30:00,47.33,47.4,47.29,47.36,1541460.0,47.0483,47.1179,47.0085,47.0781,1541460.0
2017-07-14 09:30:00,47.6,47.65,47.48,47.58,1871520.0,47.3167,47.3664,47.1974,47.2968,1871520.0
2017-07-14 10:00:00,47.55,47.6,47.4,47.57,968400.0,47.267,47.3167,47.1179,47.2869,968400.0
2017-07-14 10:30:00,47.55,47.65,47.54,47.61,949020.0,47.267,47.3664,47.2571,47.3266,949020.0
2017-07-14 11:00:00,47.61,47.61,47.54,47.55,459340.0,47.3266,47.3266,47.2571,47.267,459340.0
2017-07-14 11:30:00,47.56,47.58,47.52,47.56,502800.0,47.2769,47.2968,47.2372,47.2769,502800.0
2017-07-14 12:00:00,47.54,47.59,47.47,47.58,435100.0,47.2571,47.3068,47.1875,47.2968,435100.0
2017-07-14 12:30:00,47.57,47.63,47.57,47.61,909640.0,47.2869,47.3465,47.2869,47.3266,909640.0
2017-07-14 13:00:00,47.61,47.65,47.61,47.64,463680.0,47.3266,47.3664,47.3266,47.3565,463680.0
2017-07-14 13:30:00,47.64,47.68,47.61,47.68,481800.0,47.3565,47.3962,47.3266,47.3962,481800.0
2017-07-14 14:00:00,47.68,47.7,47.66,47.67,362940.0,47.3962,47.4161,47.3763,47.3863,362940.0
2017-07-14 14:30:00,47.67,47.68,47.59,47.59,381620.0,47.3863,47.3962,47.3068,47.3068,381620.0
2017-07-14 15:00:00,47.6,47.68,47.58,47.67,490920.0,47.3167,47.3962,47.2968,47.3863,490920.0
2017-07-14 15:30:00,47.67,47.85,47.66,47.8,4077600.0,47.3863,47.5652,47.3763,47.5155,4077600.0
2017-07-17 09:30:00,47.85,48.0,47.85,47.96,3040980.0,47.5652,47.7143,47.5652,47.6746,3040980.0
2017-07-17 10:00:00,47.98,48.04,47.88,47.89,1455700.0,47.6944,47.7541,47.595,47.605,1455700.0
2017-07-17 10:30:00,47.89,47.92,47.65,47.68,1809820.0,47.605,47.6348,47.3664,47.3962,1809820.0
2017-07-17 11:00:00,47.68,47.79,47.62,47.73,1078180.0,47.3962,47.5056,47.3366,47.4459,1078180.0
2017-07-17 11:30:00,47.74,47.78,47.65,47.68,682520.0,47.4559,47.4956,47.3664,47.3962,682520.0
2017-07-17 12:00:00,47.69,47.79,47.68,47.77,690700.0,47.4062,47.5056,47.3962,47.4857,690700.0
2017-07-17 12:30:00,47.78,47.83,47.77,47.81,546800.0,47.4956,47.5453,47.4857,47.5254,546800.0
2017-07-17 13:00:00,47.81,47.83,47.68,47.68,399700.0,47.5254,47.5453,47.3962,47.3962,399700.0
2017-07-17 13:30:00,47.68,47.71,47.55,47.56,754740.0,47.3962,47.426,47.267,47.2769,754740.0
2017-07-17 14:00:00,47.56,47.6,47.46,47.49,764520.0,47.2769,47.3167,47.1775,47.2074,764520.0
2017-07-17 14:30:00,47.51,47.57,47.48,47.55,693640.0,47.2272,47.2869,47.1974,47.267,693640.0
2017-07-17 15:00:00,47.56,47.68,47.55,47.62,885260.0,47.2769,47.3962,47.267,47.3366,885260.0
2017-07-17 15:30:00,47.63,47.72,47.62,47.69,1249480.0,47.3465,47.436,47.3366,47.4062,1249480.0
2017-07-18 09:30:00,47.65,47.93,47.53,47.86,1866360.0,47.3664,47.6447,47.2471,47.5751,1866360.0
2017-07-18 10:00:00,47.86,47.95,47.75,47.86,1160420.0,47.5751,47.6646,47.4658,47.5751,1160420.0
2017-07-18 10:30:00,47.87,48.0,47.79,47.99,958740.0,47.5851,47.7143,47.5056,47.7044,958740.0
2017-07-18 11:00:00,47.99,48.08,47.96,48.07,1041940.0,47.7044,47.7938,47.6746,47.7839,1041940.0
2017-07-18 11:30:00,48.06,48.13,48.02,48.12,960800.0,47.774,47.8435,47.7342,47.8336,960800.0
2017-07-18 12:00:00,48.14,48.25,48.12,48.19,940440.0,47.8535,47.9628,47.8336,47.9032,940440.0
2017-07-18 12:30:00,48.18,48.24,48.15,48.2,661760.0,47.8932,47.9529,47.8634,47.9131,661760.0
2017-07-18 13:00:00,48.2,48.23,48.15,48.23,572240.0,47.9131,47.9429,47.8634,47.9429,572240.0
2017-07-18 13:30:00,48.23,48.37,48.21,48.37,872220.0,47.9429,48.0821,47.9231,48.0821,872220.0
2017-07-18 14:00:00,48.35,48.4,48.33,48.36,699460.0,48.0622,48.1119,48.0424,48.0722,699460.0
2017-07-18 14:30:00,48.35,48.4,48.27,48.27,717700.0,48.0622,48.1119,47.9827,47.9827,717700.0
2017-07-18 15:00:00,48.26,48.31,48.22,48.3,604560.0,47.9728,48.0225,47.933,48.0125,604560.0
2017-07-18 15:30:00,48.3,48.32,48.22,48.26,1700700.0,48.0125,48.0324,47.933,47.9728,1700700.0
2017-07-19 09:30:00,48.39,48.65,48.26,48.4,3753620.0,48.102,48.3604,47.9728,48.1119,3753620.0
2017-07-19 10:00:00,48.4,48.48,48.2,48.34,1681620.0,48.1119,48.1915,47.9131,48.0523,1681620.0
2017-07-19 10:30:00,48.37,48.45,48.3,48.41,838600.0,48.0821,48.1616,48.0125,48.1219,838600.0
2017-07-19 11:00:00,48.41,48.48,48.4,48.44,801900.0,48.1219,48.1915,48.1119,48.1517,801900.0
2017-07-19 11:30:00,48.45,48.57,48.44,48.57,909140.0,48.1616,48.2809,48.1517,48.2809,909140.0
2017-07-19 12:00:00,48.58,48.61,48.5,48.54,684420.0,48.2909,48.3207,48.2113,48.2511,684420.0
2017-07-19 12:30:00,48.54,48.62,48.53,48.61,725840.0,48.2511,48.3306,48.2412,48.3207,725840.0
2017-07-19 13:00:00,48.6,48.65,48.6,48.62,759280.0,48.3107,48.3604,48.3107,48.3306,759280.0
2017-07-19 13:30:00,48.64,48.65,48.57,48.59,497500.0,48.3505,48.3604,48.2809,48.3008,497500.0
2017-07-19 14:00:00,48.58,48.63,48.56,48.61,573260.0,48.2909,48.3406,48.271,48.3207,573260.0
2017-07-19 14:30:00,48.6,48.61,48.53,48.57,598260.0,48.3107,48.3207,48.2412,48.2809,598260.0
2017-07-19 15:00:00,48.56,48.58,48.48,48.55,591760.0,48.271,48.2909,48.1915,48.261,591760.0
2017-07-19 15:30:00,48.54,48.55,48.49,48.55,2033580.0,48.2511,48.261,48.2014,48.261,2033580.0
2017-07-20 09:30:00,48.72,48.8,48.66,48.75,2453900.0,48.43,48.5096,48.3704,48.4599,2453900.0
2017-07-20 10:00:00,48.75,48.79,48.51,48.65,1421920.0,48.4599,48.4996,48.2213,48.3604,1421920.0
2017-07-20 10:30:00,48.66,48.69,48.41,48.62,1304700.0,48.3704,48.4002,48.1219,48.3306,1304700.0
2017-07-20 11:00:00,48.62,48.7,48.54,48.54,775620.0,48.3306,48.4101,48.2511,48.2511,775620.0
2017-07-20 11:30:00,48.53,48.57,48.48,48.48,611440.0,48.2412,48.2809,48.1915,48.1915,611440.0
2017-07-20 12:00:00,48.48,48.53,48.47,48.5,521800.0,48.1915,48.2412,48.1815,48.2113,521800.0
2017-07-20 12:30:00,48.51,48.51,48.4,48.41,957240.0,48.2213,48.2213,48.1119,48.1219,957240.0
2017-07-20 13:00:00,48.41,48.41,48.28,48.31,714240.0,48.1219,48.1219,47.9926,48.0225,714240.0
2017-07-20 13:30:00,48.31,48.34,48.26,48.28,568540.0,48.0225,48.0523,47.9728,47.9926,568540.0
2017-07-20 14:00:00,48.3,48.31,48.18,48.22,1049740.0,48.0125,48.0225,47.8932,47.933,1049740.0
2017-07-20 14:30:00,48.23,48.24,48.08,48.19,1673840.0,47.9429,47.9529,47.7938,47.9032,1673840.0
2017-07-20 15:00:00,48.19,48.34,48.17,48.34,1792700.0,47.9032,48.0523,47.8833,48.0523,1792700.0
2017-07-20 15:30:00,48.34,48.42,48.33,48.42,3126780.0,48.0523,48.1318,48.0424,48.1318,3126780.0
2017-07-21 09:30:00,48.17,48.32,48.01,48.26,4349980.0,47.8833,48.0324,47.7243,47.9728,4349980.0
2017-07-21 10:00:00,48.24,48.39,48.23,48.26,1287320.0,47.9529,48.102,47.9429,47.9728,1287320.0
2017-07-21 10:30:00,48.25,48.35,48.18,48.3,1480480.0,47.9628,48.0622,47.8932,48.0125,1480480.0
2017-07-21 11:00:00,48.31,48.33,48.29,48.31,949060.0,48.0225,48.0424,48.0026,48.0225,949060.0
2017-07-21 11:30:00,48.32,48.35,48.27,48.34,764380.0,48.0324,48.0622,47.9827,48.0523,764380.0
2017-07-21 12:00:00,48.35,48.49,48.33,48.46,1528800.0,48.0622,48.2014,48.0424,48.1716,1528800.0
2017-07-21 12:30:00,48.46,48.56,48.46,48.56,882440.0,48.1716,48.271,48.1716,48.271,882440.0
2017-07-21 13:00:00,48.56,48.58,48.52,48.53,826260.0,48.271,48.2909,48.2312,48.2412,826260.0
2017-07-21 13:30:00,48.52,48.54,48.45,48.46,613780.0,48.2312,48.2511,48.1616,48.1716,613780.0
2017-07-21 14:00:00,48.46,48.57,48.44,48.56,1518840.0,48.1716,48.2809,48.1517,48.271,1518840.0
2017-07-21 14:30:00,48.57,48.62,48.56,48.58,1209500.0,48.2809,48.3306,48.271,48.2909,1209500.0
2017-07-21 15:00:00,48.58,48.6,48.48,48.53,1654960.0,48.2909,48.3107,48.1915,48.2412,1654960.0
2017-07-21 15:30:00,48.53,48.66,48.5,48.65,4578380.0,48.2412,48.3704,48.2113,48.3604,4578380.0
2017-07-24 09:30:00,48.61,48.87,48.54,48.68,4263860.0,48.3207,48.5791,48.2511,48.3903,4263860.0
2017-07-24 10:00:00,48.68,48.75,48.59,48.6,2571300.0,48.3903,48.4599,48.3008,48.3107,2571300.0
2017-07-24 10:30:00,48.59,48.66,48.55,48.64,2322820.0,48.3008,48.3704,48.261,48.3505,2322820.0
2017-07-24 11:00:00,48.65,48.66,48.55,48.57,1994140.0,48.3604,48.3704,48.261,48.2809,1994140.0
2017-07-24 11:30:00,48.57,48.62,48.56,48.59,930280.0,48.2809,48.3306,48.271,48.3008,930280.0
2017-07-24 12:00:00,48.59,48.63,48.58,48.6,995880.0,48.3008,48.3406,48.2909,48.3107,995880.0
2017-07-24 12:30:00,48.6,48.62,48.58,48.59,1453100.0,48.3107,48.3306,48.2909,48.3008,1453100.0
2017-07-24 13:00:00,48.6,48.66,48.59,48.66,894100.0,48.3107,48.3704,48.3008,48.3704,894100.0
2017-07-24 13:30:00,48.66,48.74,48.65,48.73,1154320.0,48.3704,48.4499,48.3604,48.44,1154320.0
2017-07-24 14:00:00,48.73,48.85,48.73,48.82,1762040.0,48.44,48.5593,48.44,48.5294,1762040.0
2017-07-24 14:30:00,48.81,48.98,48.8,48.98,2817900.0,48.5195,48.6885,48.5096,48.6885,2817900.0
2017-07-24 15:00:00,48.98,49.13,48.96,49.1,3685900.0,48.6885,48.8376,48.6686,48.8078,3685900.0
2017-07-24 15:30:00,49.12,49.31,49.03,49.17,7727440.0,48.8277,49.0165,48.7382,48.8774,7727440.0
2017-07-25 09:30:00,47.67,47.99,47.45,47.71,18416120.0,47.3863,47.7044,47.1676,47.426,18416120.0
2017-07-25 10:00:00,47.71,47.73,47.35,47.38,8587480.0,47.426,47.4459,47.0682,47.098,8587480.0
2017-07-25 10:30:00,47.39,47.44,47.27,47.32,4778220.0,47.1079,47.1576,46.9887,47.0384,4778220.0
2017-07-25 11:00:00,47.32,47.58,47.31,47.52,4495180.0,47.0384,47.2968,47.0284,47.2372,4495180.0
2017-07-25 11:30:00,47.53,47.71,47.48,47.62,3411320.0,47.2471,47.426,47.1974,47.3366,3411320.0
2017-07-25 12:00:00,47.62,47.63,47.49,47.57,3136580.0,47.3366,47.3465,47.2074,47.2869,3136580.0
2017-07-25 12:30:00,47.56,47.62,47.51,47.56,1670960.0,47.2769,47.3366,47.2272,47.2769,1670960.0
2017-07-25 13:00:00,47.56,47.64,47.54,47.6,1623220.0,47.2769,47.3565,47.2571,47.3167,1623220.0
2017-07-25 13:30:00,47.6,47.74,47.58,47.74,1824380.0,47.3167,47.4559,47.2968,47.4559,1824380.0
2017-07-25 14:00:00,47.74,47.81,47.7,47.71,2051220.0,47.4559,47.5254,47.4161,47.426,2051220.0
2017-07-25 14:30:00,47.71,47.71,47.56,47.6,1808640.0,47.426,47.426,47.2769,47.3167,1808640.0
2017-07-25 15:00:00,47.59,47.62,47.43,47.47,2105120.0,47.3068,47.3366,47.1477,47.1875,2105120.0
2017-07-25 15:30:00,47.46,47.54,47.42,47.53,4209040.0,47.1775,47.2571,47.1378,47.2471,4209040.0
2017-07-26 09:30:00,47.73,47.75,47.49,47.51,4308440.0,47.4459,47.4658,47.2074,47.2272,4308440.0
2017-07-26 10:00:00,47.51,47.53,47.41,47.45,1905220.0,47.2272,47.2471,47.1278,47.1676,1905220.0
2017-07-26 10:30:00,47.44,47.45,47.3,47.32,2209480.0,47.1576,47.1676,47.0185,47.0384,2209480.0
2017-07-26 11:00:00,47.32,47.32,47.16,47.16,3339140.0,47.0384,47.0384,46.8793,46.8793,3339140.0
2017-07-26 11:30:00,47.16,47.26,47.11,47.23,1593780.0,46.8793,46.9787,46.8296,46.9489,1593780.0
2017-07-26 12:00:00,47.23,47.31,47.23,47.29,1270060.0,46.9489,47.0284,46.9489,47.0085,1270060.0
2017-07-26 12:30:00,47.29,47.36,47.25,47.36,1312640.0,47.0085,47.0781,46.9688,47.0781,1312640.0
2017-07-26 13:00:00,47.35,47.36,47.29,47.32,707800.0,47.0682,47.0781,47.0085,47.0384,707800.0
2017-07-26 13:30:00,47.31,47.41,47.31,47.33,905420.0,47.0284,47.1278,47.0284,47.0483,905420.0
2017-07-26 14:00:00,47.3,47.4,47.3,47.36,1180180.0,47.0185,47.1179,47.0185,47.0781,1180180.0
2017-07-26 14:30:00,47.36,47.38,47.27,47.29,914860.0,47.0781,47.098,46.9887,47.0085,914860.0
2017-07-26 15:00:00,47.3,47.41,47.3,47.37,1441140.0,47.0185,47.1278,47.0185,47.0881,1441140.0
2017-07-26 15:30:00,47.37,47.41,47.33,47.39,3613740.0,47.0881,47.1278,47.0483,47.1079,3613740.0
2017-07-27 09:30:00,47.49,47.59,47.23,47.33,3986180.0,47.2074,47.3068,46.9489,47.0483,3986180.0
2017-07-27 10:00:00,47.33,47.48,47.33,47.4,1635760.0,47.0483,47.1974,47.0483,47.1179,1635760.0
2017-07-27 10:30:00,47.39,47.49,47.39,47.45,1109480.0,47.1079,47.2074,47.1079,47.1676,1109480.0
2017-07-27 11:00:00,47.45,47.49,47.4,47.41,1238240.0,47.1676,47.2074,47.1179,47.1278,1238240.0
2017-07-27 11:30:00,47.41,47.46,47.38,47.4,633960.0,47.1278,47.1775,47.098,47.1179,633960.0
2017-07-27 12:00:00,47.4,47.4,47.19,47.19,1464800.0,47.1179,47.1179,46.9091,46.9091,1464800.0
2017-07-27 12:30:00,47.18,47.19,46.59,46.67,4872640.0,46.8992,46.9091,46.3127,46.3922,4872640.0
2017-07-27 13:00:00,46.69,46.8,46.02,46.23,5241600.0,46.4121,46.5215,45.7461,45.9549,5241600.0
2017-07-27 13:30:00,46.24,46.58,46.0,46.46,5138020.0,45.9648,46.3028,45.7262,46.1835,5138020.0
2017-07-27 14:00:00,46.45,46.67,46.37,46.63,5042800.0,46.1735,46.3922,46.094,46.3525,5042800.0
2017-07-27 14:30:00,46.65,46.65,46.31,46.45,2358240.0,46.3724,46.3724,46.0344,46.1735,2358240.0
2017-07-27 15:00:00,46.44,46.53,46.33,46.49,1734720.0,46.1636,46.2531,46.0543,46.2133,1734720.0
2017-07-27 15:30:00,46.49,46.71,46.45,46.7,4947860.0,46.2133,46.432,46.1735,46.4221,4947860.0
2017-07-28 09:30:00,46.47,46.88,46.38,46.71,3177400.0,46.1934,46.601,46.104,46.432,3177400.0
2017-07-28 10:00:00,46.74,46.89,46.72,46.79,1737560.0,46.4618,46.6109,46.4419,46.5115,1737560.0
2017-07-28 10:30:00,46.79,46.83,46.71,46.75,1141740.0,46.5115,46.5513,46.432,46.4718,1141740.0
2017-07-28 11:00:00,46.76,46.93,46.74,46.91,961040.0,46.4817,46.6507,46.4618,46.6308,961040.0
2017-07-28 11:30:00,46.9,46.96,46.86,46.96,675140.0,46.6209,46.6805,46.5811,46.6805,675140.0
2017-07-28 12:00:00,46.95,47.05,46.95,47.01,913860.0,46.6706,46.77,46.6706,46.7302,913860.0
2017-07-28 12:30:00,47.0,47.19,46.99,47.16,1131240.0,46.7203,46.9091,46.7103,46.8793,1131240.0
2017-07-28 13:00:00,47.15,47.16,46.99,47.06,664500.0,46.8694,46.8793,46.7103,46.7799,664500.0
2017-07-28 13:30:00,47.05,47.11,47.0,47.01,1003480.0,46.77,46.8296,46.7203,46.7302,1003480.0
2017-07-28 14:00:00,47.01,47.06,47.01,47.05,761800.0,46.7302,46.7799,46.7302,46.77,761800.0
2017-07-28 14:30:00,47.05,47.1,47.02,47.05,1334780.0,46.77,46.8197,46.7401,46.77,1334780.0
2017-07-28 15:00:00,47.05,47.08,46.92,47.0,1749240.0,46.77,46.7998,46.6407,46.7203,1749240.0
2017-07-28 15:30:00,47.0,47.1,46.98,47.08,6004540.0,46.7203,46.8197,46.7004,46.7998,6004540.0
2017-07-31 09:30:00,47.09,47.18,46.71,46.71,2725440.0,46.8097,46.8992,46.432,46.432,2725440.0
2017-07-31 10:00:00,46.72,46.79,46.5,46.62,3448700.0,46.4419,46.5115,46.2232,46.3425,3448700.0
2017-07-31 10:30:00,46.61,46.67,46.43,46.59,2748500.0,46.3326,46.3922,46.1537,46.3127,2748500.0
2017-07-31 11:00:00,46.59,46.67,46.47,46.49,1429040.0,46.3127,46.3922,46.1934,46.2133,1429040.0
2017-07-31 11:30:00,46.48,46.61,46.48,46.59,1118480.0,46.2034,46.3326,46.2034,46.3127,1118480.0
2017-07-31 12:00:00,46.58,46.59,46.39,46.56,1512360.0,46.3028,46.3127,46.1139,46.2829,1512360.0
2017-07-31 12:30:00,46.56,46.56,46.45,46.48,686580.0,46.2829,46.2829,46.1735,46.2034,686580.0
2017-07-31 13:00:00,46.46,46.5,46.39,46.43,1020900.0,46.1835,46.2232,46.1139,46.1537,1020900.0
2017-07-31 13:30:00,46.43,46.44,46.3,46.43,1591760.0,46.1537,46.1636,46.0244,46.1537,1591760.0
2017-07-31 14:00:00,46.45,46.47,46.33,46.42,1409520.0,46.1735,46.1934,46.0543,46.1437,1409520.0
2017-07-31 14:30:00,46.41,46.43,46.37,46.43,1018320.0,46.1338,46.1537,46.094,46.1537,1018320.0
2017-07-31 15:00:00,46.42,46.57,46.42,46.54,1501540.0,46.1437,46.2928,46.1437,46.263,1501540.0
2017-07-31 15:30:00,46.54,46.57,46.44,46.52,3352640.0,46.263,46.2928,46.1636,46.2431,3352640.0
2017-08-01 09:30:00,46.62,46.87,46.52,46.65,2666620.0,46.3425,46.591,46.2431,46.3724,2666620.0
2017-08-01 10:00:00,46.65,46.75,46.55,46.66,1288240.0,46.3724,46.4718,46.2729,46.3823,1288240.0
2017-08-01 10:30:00,46.65,46.85,46.63,46.83,1014240.0,46.3724,46.5712,46.3525,46.5513,1014240.0
2017-08-01 11:00:00,46.82,46.85,46.62,46.64,1192900.0,46.5413,46.5712,46.3425,46.3624,1192900.0
2017-08-01 11:30:00,46.67,46.74,46.65,46.73,688980.0,46.3922,46.4618,46.3724,46.4519,688980.0
2017-08-01 12:00:00,46.73,46.74,46.66,46.69,452600.0,46.4519,46.4618,46.3823,46.4121,452600.0
2017-08-01 12:30:00,46.69,46.7,46.62,46.63,458780.0,46.4121,46.4221,46.3425,46.3525,458780.0
2017-08-01 13:00:00,46.62,46.66,46.62,46.64,425140.0,46.3425,46.3823,46.3425,46.3624,425140.0
2017-08-01 13:30:00,46.64,46.66,46.56,46.61,1897280.0,46.3624,46.3823,46.2829,46.3326,1897280.0
2017-08-01 14:00:00,46.61,46.66,46.57,46.58,900040.0,46.3326,46.3823,46.2928,46.3028,900040.0
2017-08-01 14:30:00,46.59,46.59,46.52,46.52,669920.0,46.3127,46.3127,46.2431,46.2431,669920.0
2017-08-01 15:00:00,46.51,46.53,46.46,46.51,986040.0,46.2332,46.2531,46.1835,46.2332,986040.0
2017-08-01 15:30:00,46.51,46.55,46.46,46.54,2071180.0,46.2332,46.2729,46.1835,46.263,2071180.0
2017-08-02 09:30:00,46.43,46.57,46.12,46.24,3917980.0,46.1537,46.2928,45.8455,45.9648,3917980.0
2017-08-02 10:00:00,46.24,46.4,46.06,46.07,2785280.0,45.9648,46.1238,45.7859,45.7958,2785280.0
2017-08-02 10:30:00,46.08,46.18,45.85,45.87,2933080.0,45.8057,45.9051,45.5771,45.597,2933080.0
2017-08-02 11:00:00,45.91,46.12,45.83,46.08,2046720.0,45.6368,45.8455,45.5572,45.8057,2046720.0
2017-08-02 11:30:00,46.07,46.18,46.0,46.11,918740.0,45.7958,45.9051,45.7262,45.8356,918740.0
2017-08-02 12:00:00,46.07,46.19,46.06,46.09,699740.0,45.7958,45.9151,45.7859,45.8157,699740.0
2017-08-02 12:30:00,46.08,46.19,46.07,46.15,513180.0,45.8057,45.9151,45.7958,45.8753,513180.0
2017-08-02 13:00:00,46.15,46.24,46.11,46.22,809680.0,45.8753,45.9648,45.8356,45.9449,809680.0
2017-08-02 13:30:00,46.21,46.42,46.2,46.38,1561140.0,45.935,46.1437,45.925,46.104,1561140.0
2017-08-02 14:00:00,46.38,46.41,46.33,46.39,766580.0,46.104,46.1338,46.0543,46.1139,766580.0
2017-08-02 14:30:00,46.38,46.54,46.37,46.54,985740.0,46.104,46.263,46.094,46.263,985740.0
2017-08-02 15:00:00,46.52,46.63,46.4,46.46,1313820.0,46.2431,46.3525,46.1238,46.1835,1313820.0
2017-08-02 15:30:00,46.47,46.56,46.41,46.49,2311680.0,46.1934,46.2829,46.1338,46.2133,2311680.0
2017-08-03 09:30:00,46.52,46.61,46.18,46.24,2557240.0,46.2431,46.3326,45.9051,45.9648,2557240.0
2017-08-03 10:00:00,46.23,46.38,46.18,46.33,1675800.0,45.9549,46.104,45.9051,46.0543,1675800.0
2017-08-03 10:30:00,46.33,46.45,46.27,46.45,831220.0,46.0543,46.1735,45.9946,46.1735,831220.0
2017-08-03 11:00:00,46.45,46.49,46.38,46.38,816380.0,46.1735,46.2133,46.104,46.104,816380.0
2017-08-03 11:30:00,46.38,46.41,46.31,46.32,375620.0,46.104,46.1338,46.0344,46.0443,375620.0
2017-08-03 12:00:00,46.34,46.39,46.3,46.38,899720.0,46.0642,46.1139,46.0244,46.104,899720.0
2017-08-03 12:30:00,46.38,46.38,46.28,46.32,553480.0,46.104,46.104,46.0046,46.0443,553480.0
2017-08-03 13:00:00,46.31,46.32,46.25,46.25,520980.0,46.0344,46.0443,45.9747,45.9747,520980.0
2017-08-03 13:30:00,46.27,46.32,46.24,46.26,444980.0,45.9946,46.0443,45.9648,45.9847,444980.0
2017-08-03 14:00:00,46.27,46.35,46.24,46.3,852940.0,45.9946,46.0741,45.9648,46.0244,852940.0
2017-08-03 14:30:00,46.29,46.29,46.22,46.23,540720.0,46.0145,46.0145,45.9449,45.9549,540720.0
2017-08-03 15:00:00,46.24,46.29,46.2,46.28,675800.0,45.9648,46.0145,45.925,46.0046,675800.0
2017-08-03 15:30:00,46.28,46.28,46.11,46.19,2872820.0,46.0046,46.0046,45.8356,45.9151,2872820.0
2017-08-04 09:30:00,46.34,46.52,46.24,46.24,1935360.0,46.0642,46.2431,45.9648,45.9648,1935360.0
2017-08-04 10:00:00,46.22,46.36,46.15,46.36,1457800.0,45.9449,46.0841,45.8753,46.0841,1457800.0
2017-08-04 10:30:00,46.37,46.43,46.3,46.4,733520.0,46.094,46.1537,46.0244,46.1238,733520.0
2017-08-04 11:00:00,46.42,46.46,46.35,46.45,929080.0,46.1437,46.1835,46.0741,46.1735,929080.0
2017-08-04 11:30:00,46.45,46.47,46.37,46.41,581020.0,46.1735,46.1934,46.094,46.1338,581020.0
2017-08-04 12:00:00,46.4,46.43,46.28,46.32,421260.0,46.1238,46.1537,46.0046,46.0443,421260.0
2017-08-04 12:30:00,46.33,46.34,46.25,46.3,447120.0,46.0543,46.0642,45.9747,46.0244,447120.0
2017-08-04 13:00:00,46.29,46.32,46.27,46.31,328020.0,46.0145,46.0443,45.9946,46.0344,328020.0
2017-08-04 13:30:00,46.32,46.34,46.27,46.32,349980.0,46.0443,46.0642,45.9946,46.0443,349980.0
2017-08-04 14:00:00,46.31,46.35,46.27,46.28,613880.0,46.0344,46.0741,45.9946,46.0046,613880.0
2017-08-04 14:30:00,46.29,46.35,46.27,46.33,518620.0,46.0145,46.0741,45.9946,46.0543,518620.0
2017-08-04 15:00:00,46.33,46.39,46.32,46.33,754140.0,46.0543,46.1139,46.0443,46.0543,754140.0
2017-08-04 15:30:00,46.33,46.39,46.31,46.37,1846800.0,46.0543,46.1139,46.0344,46.094,1846800.0
2017-08-07 09:30:00,46.45,46.49,46.32,46.46,2183320.0,46.1735,46.2133,46.0443,46.1835,2183320.0
2017-08-07 10:00:00,46.47,46.58,46.47,46.56,1356920.0,46.1934,46.3028,46.1934,46.2829,1356920.0
2017-08-07 10:30:00,46.56,46.59,46.5,46.5,843620.0,46.2829,46.3127,46.2232,46.2232,843620.0
2017-08-07 11:00:00,46.49,46.54,46.42,46.49,695240.0,46.2133,46.263,46.1437,46.2133,695240.0
2017-08-07 11:30:00,46.49,46.5,46.44,46.5,577100.0,46.2133,46.2232,46.1636,46.2232,577100.0
2017-08-07 12:00:00,46.49,46.52,46.44,46.48,516260.0,46.2133,46.2431,46.1636,46.2034,516260.0
2017-08-07 12:30:00,46.48,46.49,46.45,46.47,685320.0,46.2034,46.2133,46.1735,46.1934,685320.0
2017-08-07 13:00:00,46.48,46.48,46.37,46.4,699700.0,46.2034,46.2034,46.094,46.1238,699700.0
2017-08-07 13:30:00,46.4,46.4,46.35,46.37,399540.0,46.1238,46.1238,46.0741,46.094,399540.0
2017-08-07 14:00:00,46.38,46.41,46.36,46.39,837140.0,46.104,46.1338,46.0841,46.1139,837140.0
2017-08-07 14:30:00,46.4,46.43,46.39,46.42,860500.0,46.1238,46.1537,46.1139,46.1437,860500.0
2017-08-07 15:00:00,46.42,46.49,46.42,46.49,694060.0,46.1437,46.2133,46.1437,46.2133,694060.0
2017-08-07 15:30:00,46.48,46.52,46.43,46.44,1928040.0,46.2034,46.2431,46.1537,46.1636,1928040.0
2017-08-08 09:30:00,46.35,46.43,46.28,46.37,1853880.0,46.0741,46.1537,46.0046,46.094,1853880.0
2017-08-08 10:00:00,46.38,46.43,46.32,46.37,756380.0,46.104,46.1537,46.0443,46.094,756380.0
2017-08-08 10:30:00,46.36,46.43,46.3,46.41,1033780.0,46.0841,46.1537,46.0244,46.1338,1033780.0
2017-08-08 11:00:00,46.42,46.46,46.36,46.44,890000.0,46.1437,46.1835,46.0841,46.1636,890000.0
2017-08-08 11:30:00,46.44,46.62,46.44,46.6,824820.0,46.1636,46.3425,46.1636,46.3226,824820.0
2017-08-08 12:00:00,46.59,46.79,46.57,46.71,1393680.0,46.3127,46.5115,46.2928,46.432,1393680.0
2017-08-08 12:30:00,46.7,46.71,46.61,46.66,627220.0,46.4221,46.432,46.3326,46.3823,627220.0
2017-08-08 13:00:00,46.65,46.65,46.55,46.56,503220.0,46.3724,46.3724,46.2729,46.2829,503220.0
2017-08-08 13:30:00,46.55,46.65,46.51,46.64,631900.0,46.2729,46.3724,46.2332,46.3624,631900.0
2017-08-08 14:00:00,46.65,46.65,46.59,46.62,433500.0,46.3724,46.3724,46.3127,46.3425,433500.0
2017-08-08 14:30:00,46.63,46.65,46.51,46.51,478920.0,46.3525,46.3724,46.2332,46.2332,478920.0
2017-08-08 15:00:00,46.53,46.54,46.34,46.43,907540.0,46.2531,46.263,46.0642,46.1537,907540.0
2017-08-08 15:30:00,46.44,46.45,46.28,46.34,1783560.0,46.1636,46.1735,46.0046,46.0642,1783560.0
2017-08-09 09:30:00,46.03,46.15,45.86,46.1,4816440.0,45.756,45.8753,45.5871,45.8256,4816440.0
2017-08-09 10:00:00,46.1,46.15,46.01,46.09,1220060.0,45.8256,45.8753,45.7362,45.8157,1220060.0
2017-08-09 10:30:00,46.1,46.24,46.08,46.17,1125240.0,45.8256,45.9648,45.8057,45.8952,1125240.0
2017-08-09 11:00:00,46.17,46.19,46.08,46.13,926280.0,45.8952,45.9151,45.8057,45.8554,926280.0
2017-08-09 11:30:00,46.13,46.3,46.13,46.26,686200.0,45.8554,46.0244,45.8554,45.9847,686200.0
2017-08-09 12:00:00,46.27,46.28,46.21,46.23,395700.0,45.9946,46.0046,45.935,45.9549,395700.0
2017-08-09 12:30:00,46.24,46.27,46.11,46.11,388360.0,45.9648,45.9946,45.8356,45.8356,388360.0
2017-08-09 13:00:00,46.11,46.15,46.07,46.09,747520.0,45.8356,45.8753,45.7958,45.8157,747520.0
2017-08-09 13:30:00,46.11,46.12,46.05,46.08,507720.0,45.8356,45.8455,45.7759,45.8057,507720.0
2017-08-09 14:00:00,46.09,46.09,45.96,45.98,659160.0,45.8157,45.8157,45.6865,45.7063,659160.0
2017-08-09 14:30:00,45.98,46.01,45.93,45.99,689780.0,45.7063,45.7362,45.6566,45.7163,689780.0
2017-08-09 15:00:00,45.99,46.1,45.94,46.06,802600.0,45.7163,45.8256,45.6666,45.7859,802600.0
2017-08-09 15:30:00,46.07,46.16,46.01,46.15,2050480.0,45.7958,45.8853,45.7362,45.8753,2050480.0
2017-08-10 09:30:00,45.88,45.96,45.68,45.72,3191040.0,45.6069,45.6865,45.4081,45.4479,3191040.0
2017-08-10 10:00:00,45.74,45.75,45.54,45.73,1896620.0,45.4678,45.4777,45.269,45.4578,1896620.0
2017-08-10 10:30:00,45.73,45.8,45.67,45.73,1425220.0,45.4578,45.5274,45.3982,45.4578,1425220.0
2017-08-10 11:00:00,45.72,45.74,45.62,45.64,1497000.0,45.4479,45.4678,45.3485,45.3684,1497000.0
2017-08-10 11:30:00,45.68,45.7,45.46,45.49,1590400.0,45.4081,45.428,45.1894,45.2193,1590400.0
2017-08-10 12:00:00,45.49,45.58,45.41,45.46,1385340.0,45.2193,45.3087,45.1397,45.1894,1385340.0
2017-08-10 12:30:00,45.47,45.54,45.31,45.51,1378100.0,45.1994,45.269,45.0403,45.2391,1378100.0
2017-08-10 13:00:00,45.53,45.64,45.52,45.61,641400.0,45.259,45.3684,45.2491,45.3385,641400.0
2017-08-10 13:30:00,45.61,45.63,45.49,45.56,619160.0,45.3385,45.3584,45.2193,45.2888,619160.0
2017-08-10 14:00:00,45.57,45.64,45.45,45.6,800180.0,45.2988,45.3684,45.1795,45.3286,800180.0
2017-08-10 14:30:00,45.59,45.68,45.54,45.62,1196960.0,45.3187,45.4081,45.269,45.3485,1196960.0
2017-08-10 15:00:00,45.62,45.66,45.4,45.54,1379220.0,45.3485,45.3882,45.1298,45.269,1379220.0
2017-08-10 15:30:00,45.54,45.56,45.31,45.36,3244740.0,45.269,45.2888,45.0403,45.09,3244740.0
2017-08-11 09:30:00,45.4,45.49,45.28,45.47,2780340.0,45.1298,45.2193,45.0105,45.1994,2780340.0
2017-08-11 10:00:00,45.48,45.59,45.39,45.58,1305400.0,45.2093,45.3187,45.1199,45.3087,1305400.0
2017-08-11 10:30:00,45.56,45.77,45.51,45.75,1184360.0,45.2888,45.4976,45.2391,45.4777,1184360.0
2017-08-11 11:00:00,45.74,45.84,45.7,45.72,1541540.0,45.4678,45.5672,45.428,45.4479,1541540.0
2017-08-11 11:30:00,45.73,45.88,45.73,45.8,842640.0,45.4578,45.6069,45.4578,45.5274,842640.0
2017-08-11 12:00:00,45.8,45.88,45.76,45.77,647640.0,45.5274,45.6069,45.4876,45.4976,647640.0
2017-08-11 12:30:00,45.76,45.8,45.73,45.75,533780.0,45.4876,45.5274,45.4578,45.4777,533780.0
2017-08-11 13:00:00,45.75,45.81,45.7,45.7,672700.0,45.4777,45.5374,45.428,45.428,672700.0
2017-08-11 13:30:00,45.72,45.82,45.72,45.82,422500.0,45.4479,45.5473,45.4479,45.5473,422500.0
2017-08-11 14:00:00,45.81,45.89,45.79,45.84,872740.0,45.5374,45.6169,45.5175,45.5672,872740.0
2017-08-11 14:30:00,45.85,45.86,45.73,45.76,589160.0,45.5771,45.5871,45.4578,45.4876,589160.0
2017-08-11 15:00:00,45.76,45.83,45.66,45.69,919900.0,45.4876,45.5572,45.3882,45.4181,919900.0
2017-08-11 15:30:00,45.7,45.79,45.63,45.72,1836320.0,45.428,45.5175,45.3584,45.4479,1836320.0
2017-08-14 09:30:00,46.13,46.21,45.91,45.99,2874400.0,45.8554,45.935,45.6368,45.7163,2874400.0
2017-08-14 10:00:00,45.99,46.12,45.98,46.08,886400.0,45.7163,45.8455,45.7063,45.8057,886400.0
2017-08-14 10:30:00,46.08,46.2,46.08,46.14,558420.0,45.8057,45.925,45.8057,45.8654,558420.0
2017-08-14 11:00:00,46.11,46.12,45.98,46.07,872520.0,45.8356,45.8455,45.7063,45.7958,872520.0
2017-08-14 11:30:00,46.08,46.12,46.06,46.11,802640.0,45.8057,45.8455,45.7859,45.8356,802640.0
2017-08-14 12:00:00,46.1,46.14,46.07,46.08,492860.0,45.8256,45.8654,45.7958,45.8057,492860.0
2017-08-14 12:30:00,46.08,46.08,46.01,46.05,273720.0,45.8057,45.8057,45.7362,45.7759,273720.0
2017-08-14 13:00:00,46.07,46.12,46.06,46.1,294520.0,45.7958,45.8455,45.7859,45.8256,294520.0
2017-08-14 13:30:00,46.1,46.11,46.05,46.07,435660.0,45.8256,45.8356,45.7759,45.7958,435660.0
2017-08-14 14:00:00,46.08,46.1,46.04,46.05,444560.0,45.8057,45.8256,45.766,45.7759,444560.0
2017-08-14 14:30:00,46.05,46.13,46.05,46.12,671180.0,45.7759,45.8554,45.7759,45.8455,671180.0
2017-08-14 15:00:00,46.13,46.15,46.07,46.13,600360.0,45.8554,45.8753,45.7958,45.8554,600360.0
2017-08-14 15:30:00,46.14,46.23,46.12,46.13,2733000.0,45.8654,45.9549,45.8455,45.8554,2733000.0
2017-08-15 09:30:00,46.22,46.33,46.05,46.17,2345160.0,45.9449,46.0543,45.7759,45.8952,2345160.0
2017-08-15 10:00:00,46.16,46.2,45.99,46.08,1303240.0,45.8853,45.925,45.7163,45.8057,1303240.0
2017-08-15 10:30:00,46.09,46.14,46.04,46.06,712980.0,45.8157,45.8654,45.766,45.7859,712980.0
2017-08-15 11:00:00,46.05,46.13,46.03,46.1,410700.0,45.7759,45.8554,45.756,45.8256,410700.0
2017-08-15 11:30:00,46.11,46.13,46.01,46.01,579640.0,45.8356,45.8554,45.7362,45.7362,579640.0
2017-08-15 12:00:00,46.01,46.17,46.0,46.16,621140.0,45.7362,45.8952,45.7262,45.8853,621140.0
2017-08-15 12:30:00,46.16,46.16,46.07,46.08,318120.0,45.8853,45.8853,45.7958,45.8057,318120.0
2017-08-15 13:00:00,46.1,46.1,46.01,46.04,444600.0,45.8256,45.8256,45.7362,45.766,444600.0
2017-08-15 13:30:00,46.03,46.08,46.02,46.05,231720.0,45.756,45.8057,45.7461,45.7759,231720.0
2017-08-15 14:00:00,46.05,46.07,46.01,46.07,591140.0,45.7759,45.7958,45.7362,45.7958,591140.0
2017-08-15 14:30:00,46.07,46.1,46.05,46.1,371800.0,45.7958,45.8256,45.7759,45.8256,371800.0
2017-08-15 15:00:00,46.09,46.13,46.07,46.08,455620.0,45.8157,45.8554,45.7958,45.8057,455620.0
2017-08-15 15:30:00,46.08,46.17,46.08,46.11,1698000.0,45.8057,45.8952,45.8057,45.8356,1698000.0
2017-08-16 09:30:00,46.26,46.35,46.17,46.27,1706880.0,45.9847,46.0741,45.8952,45.9946,1706880.0
2017-08-16 10:00:00,46.27,46.4,46.22,46.39,939580.0,45.9946,46.1238,45.9449,46.1139,939580.0
2017-08-16 10:30:00,46.38,46.49,46.37,46.41,1398760.0,46.104,46.2133,46.094,46.1338,1398760.0
2017-08-16 11:00:00,46.4,46.46,46.39,46.43,823620.0,46.1238,46.1835,46.1139,46.1537,823620.0
2017-08-16 11:30:00,46.45,46.54,46.43,46.54,623220.0,46.1735,46.263,46.1537,46.263,623220.0
2017-08-16 12:00:00,46.55,46.64,46.54,46.61,630380.0,46.2729,46.3624,46.263,46.3326,630380.0
2017-08-16 12:30:00,46.6,46.62,46.42,46.45,452720.0,46.3226,46.3425,46.1437,46.1735,452720.0
2017-08-16 13:00:00,46.45,46.47,46.31,46.34,877280.0,46.1735,46.1934,46.0344,46.0642,877280.0
2017-08-16 13:30:00,46.36,46.47,46.33,46.46,416080.0,46.0841,46.1934,46.0543,46.1835,416080.0
2017-08-16 14:00:00,46.44,46.54,46.27,46.31,745040.0,46.1636,46.263,45.9946,46.0344,745040.0
2017-08-16 14:30:00,46.3,46.41,46.27,46.4,562560.0,46.0244,46.1338,45.9946,46.1238,562560.0
2017-08-16 15:00:00,46.39,46.41,46.32,46.35,465160.0,46.1139,46.1338,46.0443,46.0741,465160.0
2017-08-16 15:30:00,46.36,46.37,46.29,46.36,1591560.0,46.0841,46.094,46.0145,46.0841,1591560.0
2017-08-17 09:30:00,46.29,46.34,46.16,46.19,1369140.0,46.0145,46.0642,45.8853,45.9151,1369140.0
2017-08-17 10:00:00,46.17,46.22,45.93,45.99,1127040.0,45.8952,45.9449,45.6566,45.7163,1127040.0
2017-08-17 10:30:00,45.99,46.09,45.96,45.97,1276960.0,45.7163,45.8157,45.6865,45.6964,1276960.0
2017-08-17 11:00:00,45.99,46.09,45.96,46.02,546260.0,45.7163,45.8157,45.6865,45.7461,546260.0
2017-08-17 11:30:00,46.02,46.09,46.0,46.03,374280.0,45.7461,45.8157,45.7262,45.756,374280.0
2017-08-17 12:00:00,46.06,46.06,45.88,45.93,773000.0,45.7859,45.7859,45.6069,45.6566,773000.0
2017-08-17 12:30:00,45.92,45.93,45.79,45.84,757480.0,45.6467,45.6566,45.5175,45.5672,757480.0
2017-08-17 13:00:00,45.83,45.85,45.73,45.82,722020.0,45.5572,45.5771,45.4578,45.5473,722020.0
2017-08-17 13:30:00,45.84,45.93,45.79,45.86,734620.0,45.5672,45.6566,45.5175,45.5871,734620.0
2017-08-17 14:00:00,45.88,45.88,45.69,45.83,834120.0,45.6069,45.6069,45.4181,45.5572,834120.0
2017-08-17 14:30:00,45.81,45.86,45.76,45.81,423120.0,45.5374,45.5871,45.4876,45.5374,423120.0
2017-08-17 15:00:00,45.81,45.81,45.65,45.69,1001720.0,45.5374,45.5374,45.3783,45.4181,1001720.0
2017-08-17 15:30:00,45.68,45.77,45.55,45.55,2576660.0,45.4081,45.4976,45.2789,45.2789,2576660.0
2017-08-18 09:30:00,45.52,45.64,45.38,45.39,3914360.0,45.2491,45.3684,45.1099,45.1199,3914360.0
2017-08-18 10:00:00,45.38,45.6,45.36,45.53,1095500.0,45.1099,45.3286,45.09,45.259,1095500.0
2017-08-18 10:30:00,45.54,45.57,45.41,45.52,922800.0,45.269,45.2988,45.1397,45.2491,922800.0
2017-08-18 11:00:00,45.55,45.72,45.42,45.72,783500.0,45.2789,45.4479,45.1497,45.4479,783500.0
2017-08-18 11:30:00,45.7,45.72,45.58,45.68,633620.0,45.428,45.4479,45.3087,45.4081,633620.0
2017-08-18 12:00:00,45.65,45.7,45.61,45.69,443520.0,45.3783,45.428,45.3385,45.4181,443520.0
2017-08-18 12:30:00,45.7,45.76,45.67,45.73,758380.0,45.428,45.4876,45.3982,45.4578,758380.0
2017-08-18 13:00:00,45.73,45.76,45.68,45.75,680100.0,45.4578,45.4876,45.4081,45.4777,680100.0
2017-08-18 13:30:00,45.73,45.73,45.6,45.63,300800.0,45.4578,45.4578,45.3286,45.3584,300800.0
2017-08-18 14:00:00,45.64,45.7,45.61,45.66,323760.0,45.3684,45.428,45.3385,45.3882,323760.0
2017-08-18 14:30:00,45.67,45.67,45.57,45.61,711300.0,45.3982,45.3982,45.2988,45.3385,711300.0
2017-08-18 15:00:00,45.6,45.69,45.6,45.64,591980.0,45.3286,45.4181,45.3286,45.3684,591980.0
2017-08-18 15:30:00,45.63,45.7,45.52,45.54,2656600.0,45.3584,45.428,45.2491,45.269,2656600.0
2017-08-21 09:30:00,45.5,45.65,45.41,45.44,1441380.0,45.2292,45.3783,45.1397,45.1696,1441380.0
2017-08-21 10:00:00,45.44,45.45,45.17,45.24,1368120.0,45.1696,45.1795,44.9012,44.9707,1368120.0
2017-08-21 10:30:00,45.24,45.35,45.24,45.27,932060.0,44.9707,45.0801,44.9707,45.0006,932060.0
2017-08-21 11:00:00,45.25,45.35,45.18,45.32,785420.0,44.9807,45.0801,44.9111,45.0503,785420.0
2017-08-21 11:30:00,45.33,45.46,45.32,45.37,551140.0,45.0602,45.1894,45.0503,45.1,551140.0
2017-08-21 12:00:00,45.37,45.48,45.34,45.44,413580.0,45.1,45.2093,45.0701,45.1696,413580.0
2017-08-21 12:30:00,45.45,45.46,45.31,45.35,365160.0,45.1795,45.1894,45.0403,45.0801,365160.0
2017-08-21 13:00:00,45.36,45.4,45.33,45.34,262120.0,45.09,45.1298,45.0602,45.0701,262120.0
2017-08-21 13:30:00,45.35,45.39,45.31,45.35,300740.0,45.0801,45.1199,45.0403,45.0801,300740.0
2017-08-21 14:00:00,45.36,45.38,45.33,45.37,334920.0,45.09,45.1099,45.0602,45.1,334920.0
2017-08-21 14:30:00,45.38,45.39,45.3,45.31,332900.0,45.1099,45.1199,45.0304,45.0403,332900.0
2017-08-21 15:00:00,45.32,45.37,45.26,45.35,450440.0,45.0503,45.1,44.9906,45.0801,450440.0
2017-08-21 15:30:00,45.37,45.42,45.27,45.32,2435600.0,45.1,45.1497,45.0006,45.0503,2435600.0
2017-08-22 09:30:00,45.64,45.93,45.57,45.83,2470860.0,45.3684,45.6566,45.2988,45.5572,2470860.0
2017-08-22 10:00:00,45.81,45.95,45.81,45.94,843880.0,45.5374,45.6765,45.5374,45.6666,843880.0
2017-08-22 10:30:00,45.95,46.04,45.9,46.01,1173720.0,45.6765,45.766,45.6268,45.7362,1173720.0
2017-08-22 11:00:00,46.02,46.05,45.9,45.94,1291300.0,45.7461,45.7759,45.6268,45.6666,1291300.0
2017-08-22 11:30:00,45.94,46.04,45.94,46.0,589020.0,45.6666,45.766,45.6666,45.7262,589020.0
2017-08-22 12:00:00,46.0,46.16,45.99,46.13,763820.0,45.7262,45.8853,45.7163,45.8554,763820.0
2017-08-22 12:30:00,46.14,46.18,46.11,46.17,460140.0,45.8654,45.9051,45.8356,45.8952,460140.0
2017-08-22 13:00:00,46.17,46.19,46.11,46.17,460320.0,45.8952,45.9151,45.8356,45.8952,460320.0
2017-08-22 13:30:00,46.18,46.19,46.11,46.12,451500.0,45.9051,45.9151,45.8356,45.8455,451500.0
2017-08-22 14:00:00,46.12,46.22,46.1,46.18,592080.0,45.8455,45.9449,45.8256,45.9051,592080.0
2017-08-22 14:30:00,46.2,46.24,46.15,46.16,406300.0,45.925,45.9648,45.8753,45.8853,406300.0
2017-08-22 15:00:00,46.15,46.2,46.12,46.16,611240.0,45.8753,45.925,45.8455,45.8853,611240.0
2017-08-22 15:30:00,46.16,46.29,46.16,46.23,2078460.0,45.8853,46.0145,45.8853,45.9549,2078460.0
2017-08-23 09:30:00,46.1,46.19,46.01,46.14,1646040.0,45.8256,45.9151,45.7362,45.8654,1646040.0
2017-08-23 10:00:00,46.15,46.18,45.97,46.14,1454760.0,45.8753,45.9051,45.6964,45.8654,1454760.0
2017-08-23 10:30:00,46.13,46.18,46.07,46.13,999420.0,45.8554,45.9051,45.7958,45.8554,999420.0
2017-08-23 11:00:00,46.15,46.43,46.14,46.42,1212840.0,45.8753,46.1537,45.8654,46.1437,1212840.0
2017-08-23 11:30:00,46.43,46.5,46.4,46.44,1033040.0,46.1537,46.2232,46.1238,46.1636,1033040.0
2017-08-23 12:00:00,46.45,46.47,46.35,46.35,1046680.0,46.1735,46.1934,46.0741,46.0741,1046680.0
2017-08-23 12:30:00,46.35,46.36,46.29,46.34,678600.0,46.0741,46.0841,46.0145,46.0642,678600.0
2017-08-23 13:00:00,46.34,46.36,46.29,46.36,547840.0,46.0642,46.0841,46.0145,46.0841,547840.0
2017-08-23 13:30:00,46.36,46.37,46.29,46.31,359840.0,46.0841,46.094,46.0145,46.0344,359840.0
2017-08-23 14:00:00,46.33,46.39,46.32,46.39,648640.0,46.0543,46.1139,46.0443,46.1139,648640.0
2017-08-23 14:30:00,46.39,46.44,46.38,46.42,634160.0,46.1139,46.1636,46.104,46.1437,634160.0
2017-08-23 15:00:00,46.42,46.45,46.38,46.42,658780.0,46.1437,46.1735,46.104,46.1437,658780.0
2017-08-23 15:30:00,46.43,46.47,46.34,46.38,2087960.0,46.1537,46.1934,46.0642,46.104,2087960.0
2017-08-24 09:30:00,46.43,46.54,46.05,46.09,2423300.0,46.1537,46.263,45.7759,45.8157,2423300.0
2017-08-24 10:00:00,46.09,46.14,45.92,46.12,1582720.0,45.8157,45.8654,45.6467,45.8455,1582720.0
2017-08-24 10:30:00,46.12,46.22,46.08,46.09,732040.0,45.8455,45.9449,45.8057,45.8157,732040.0
2017-08-24 11:00:00,46.09,46.12,45.8,45.87,1277740.0,45.8157,45.8455,45.5274,45.597,1277740.0
2017-08-24 11:30:00,45.87,45.9,45.77,45.86,1359340.0,45.597,45.6268,45.4976,45.5871,1359340.0
2017-08-24 12:00:00,45.86,45.91,45.85,45.88,544800.0,45.5871,45.6368,45.5771,45.6069,544800.0
2017-08-24 12:30:00,45.88,45.97,45.86,45.93,481440.0,45.6069,45.6964,45.5871,45.6566,481440.0
2017-08-24 13:00:00,45.9,46.07,45.9,46.03,561220.0,45.6268,45.7958,45.6268,45.756,561220.0
2017-08-24 13:30:00,46.03,46.04,45.94,46.01,472560.0,45.756,45.766,45.6666,45.7362,472560.0
2017-08-24 14:00:00,46.0,46.03,45.92,45.99,599580.0,45.7262,45.756,45.6467,45.7163,599580.0
2017-08-24 14:30:00,45.98,46.1,45.98,46.08,475140.0,45.7063,45.8256,45.7063,45.8057,475140.0
2017-08-24 15:00:00,46.08,46.15,46.03,46.1,611640.0,45.8057,45.8753,45.756,45.8256,611640.0
2017-08-24 15:30:00,46.1,46.13,46.01,46.08,1956840.0,45.8256,45.8554,45.7362,45.8057,1956840.0
2017-08-25 09:30:00,46.17,46.24,46.08,46.19,1474860.0,45.8952,45.9648,45.8057,45.9151,1474860.0
2017-08-25 10:00:00,46.2,46.28,46.08,46.17,1323840.0,45.925,46.0046,45.8057,45.8952,1323840.0
2017-08-25 10:30:00,46.18,46.22,45.95,45.95,797940.0,45.9051,45.9449,45.6765,45.6765,797940.0
2017-08-25 11:00:00,45.95,45.97,45.82,45.91,613740.0,45.6765,45.6964,45.5473,45.6368,613740.0
2017-08-25 11:30:00,45.92,45.98,45.78,45.96,842360.0,45.6467,45.7063,45.5075,45.6865,842360.0
2017-08-25 12:00:00,45.97,46.0,45.92,45.94,394860.0,45.6964,45.7262,45.6467,45.6666,394860.0
2017-08-25 12:30:00,45.93,45.93,45.86,45.91,420160.0,45.6566,45.6566,45.5871,45.6368,420160.0
2017-08-25 13:00:00,45.91,45.97,45.87,45.87,434500.0,45.6368,45.6964,45.597,45.597,434500.0
2017-08-25 13:30:00,45.88,45.9,45.82,45.85,647800.0,45.6069,45.6268,45.5473,45.5771,647800.0
2017-08-25 14:00:00,45.84,45.88,45.84,45.85,682140.0,45.5672,45.6069,45.5672,45.5771,682140.0
2017-08-25 14:30:00,45.86,45.93,45.85,45.92,670440.0,45.5871,45.6566,45.5771,45.6467,670440.0
2017-08-25 15:00:00,45.93,45.96,45.84,45.86,950380.0,45.6566,45.6865,45.5672,45.5871,950380.0
2017-08-25 15:30:00,45.87,45.87,45.77,45.79,1974440.0,45.597,45.597,45.4976,45.5175,1974440.0
2017-08-28 09:30:00,45.8,45.84,45.62,45.67,1914020.0,45.5274,45.5672,45.3485,45.3982,1914020.0
2017-08-28 10:00:00,45.67,45.81,45.62,45.75,723040.0,45.3982,45.5374,45.3485,45.4777,723040.0
2017-08-28 10:30:00,45.76,45.89,45.74,45.88,983960.0,45.4876,45.6169,45.4678,45.6069,983960.0
2017-08-28 11:00:00,45.87,45.96,45.83,45.88,751840.0,45.597,45.6865,45.5572,45.6069,751840.0
2017-08-28 11:30:00,45.88,45.89,45.82,45.83,404480.0,45.6069,45.6169,45.5473,45.5572,404480.0
2017-08-28 12:00:00,45.82,45.85,45.72,45.73,447660.0,45.5473,45.5771,45.4479,45.4578,447660.0
2017-08-28 12:30:00,45.73,45.77,45.67,45.71,384460.0,45.4578,45.4976,45.3982,45.4379,384460.0
2017-08-28 13:00:00,45.72,45.76,45.7,45.71,281620.0,45.4479,45.4876,45.428,45.4379,281620.0
2017-08-28 13:30:00,45.72,45.77,45.71,45.77,296300.0,45.4479,45.4976,45.4379,45.4976,296300.0
2017-08-28 14:00:00,45.76,45.77,45.68,45.71,375640.0,45.4876,45.4976,45.4081,45.4379,375640.0
2017-08-28 14:30:00,45.7,45.71,45.68,45.7,396760.0,45.428,45.4379,45.4081,45.428,396760.0
2017-08-28 15:00:00,45.7,45.72,45.63,45.67,724560.0,45.428,45.4479,45.3584,45.3982,724560.0
2017-08-28 15:30:00,45.67,45.71,45.59,45.69,1436060.0,45.3982,45.4379,45.3187,45.4181,1436060.0
2017-08-29 09:30:00,45.26,45.57,45.25,45.54,2074500.0,44.9906,45.2988,44.9807,45.269,2074500.0
2017-08-29 10:00:00,45.55,45.69,45.52,45.69,941780.0,45.2789,45.4181,45.2491,45.4181,941780.0
2017-08-29 10:30:00,45.67,45.8,45.67,45.78,842760.0,45.3982,45.5274,45.3982,45.5075,842760.0
2017-08-29 11:00:00,45.8,45.94,45.78,45.94,685420.0,45.5274,45.6666,45.5075,45.6666,685420.0
2017-08-29 11:30:00,45.94,45.99,45.92,45.95,886660.0,45.6666,45.7163,45.6467,45.6765,886660.0
2017-08-29 12:00:00,45.94,45.96,45.91,45.93,564200.0,45.6666,45.6865,45.6368,45.6566,564200.0
2017-08-29 12:30:00,45.93,45.98,45.9,45.96,439620.0,45.6566,45.7063,45.6268,45.6865,439620.0
2017-08-29 13:00:00,45.96,45.97,45.87,45.94,693200.0,45.6865,45.6964,45.597,45.6666,693200.0
2017-08-29 13:30:00,45.93,45.95,45.87,45.95,418700.0,45.6566,45.6765,45.597,45.6765,418700.0
2017-08-29 14:00:00,45.95,46.01,45.94,45.99,972720.0,45.6765,45.7362,45.6666,45.7163,972720.0
2017-08-29 14:30:00,45.99,46.13,45.98,46.1,708480.0,45.7163,45.8554,45.7063,45.8256,708480.0
2017-08-29 15:00:00,46.11,46.17,46.1,46.15,907340.0,45.8356,45.8952,45.8256,45.8753,907340.0
2017-08-29 15:30:00,46.15,46.15,46.02,46.07,2307340.0,45.8753,45.8753,45.7461,45.7958,2307340.0
2017-08-30 09:30:00,46.0,46.25,45.98,46.21,2435640.0,45.7262,45.9747,45.7063,45.935,2435640.0
2017-08-30 10:00:00,46.2,46.24,46.16,46.21,1171820.0,45.925,45.9648,45.8853,45.935,1171820.0
2017-08-30 10:30:00,46.21,46.22,46.13,46.2,1021040.0,45.935,45.9449,45.8554,45.925,1021040.0
2017-08-30 11:00:00,46.19,46.2,46.1,46.17,771060.0,45.9151,45.925,45.8256,45.8952,771060.0
2017-08-30 11:30:00,46.17,46.2,46.13,46.18,478780.0,45.8952,45.925,45.8554,45.9051,478780.0
2017-08-30 12:00:00,46.19,46.22,46.16,46.21,577260.0,45.9151,45.9449,45.8853,45.935,577260.0
2017-08-30 12:30:00,46.21,46.31,46.21,46.3,853780.0,45.935,46.0344,45.935,46.0244,853780.0
2017-08-30 13:00:00,46.29,46.39,46.29,46.37,788200.0,46.0145,46.1139,46.0145,46.094,788200.0
2017-08-30 13:30:00,46.37,46.51,46.37,46.46,1219560.0,46.094,46.2332,46.094,46.1835,1219560.0
2017-08-30 14:00:00,46.45,46.53,46.44,46.53,615040.0,46.1735,46.2531,46.1636,46.2531,615040.0
2017-08-30 14:30:00,46.53,46.54,46.48,46.51,959840.0,46.2531,46.263,46.2034,46.2332,959840.0
2017-08-30 15:00:00,46.51,46.54,46.49,46.52,1587140.0,46.2332,46.263,46.2133,46.2431,1587140.0
2017-08-30 15:30:00,46.52,46.53,46.4,46.48,2434060.0,46.2431,46.2531,46.1238,46.2034,2434060.0
2017-08-31 09:30:00,46.59,46.94,46.59,46.94,3019460.0,46.3127,46.6606,46.3127,46.6606,3019460.0
2017-08-31 10:00:00,46.94,47.1,46.93,47.03,2296240.0,46.6606,46.8197,46.6507,46.7501,2296240.0
2017-08-31 10:30:00,47.03,47.06,46.93,46.97,1555040.0,46.7501,46.7799,46.6507,46.6904,1555040.0
2017-08-31 11:00:00,46.97,47.05,46.92,46.97,717600.0,46.6904,46.77,46.6407,46.6904,717600.0
2017-08-31 11:30:00,46.97,47.05,46.92,47.02,900200.0,46.6904,46.77,46.6407,46.7401,900200.0
2017-08-31 12:00:00,47.03,47.06,47.02,47.03,706100.0,46.7501,46.7799,46.7401,46.7501,706100.0
2017-08-31 12:30:00,47.03,47.05,46.97,46.99,835300.0,46.7501,46.77,46.6904,46.7103,835300.0
2017-08-31 13:00:00,46.98,47.02,46.97,46.99,440300.0,46.7004,46.7401,46.6904,46.7103,440300.0
2017-08-31 13:30:00,46.98,47.02,46.98,47.02,555780.0,46.7004,46.7401,46.7004,46.7401,555780.0
2017-08-31 14:00:00,47.02,47.02,46.94,46.98,540640.0,46.7401,46.7401,46.6606,46.7004,540640.0
2017-08-31 14:30:00,46.97,47.02,46.97,47.0,571900.0,46.6904,46.7401,46.6904,46.7203,571900.0
2017-08-31 15:00:00,46.99,47.0,46.93,46.96,563620.0,46.7103,46.7203,46.6507,46.6805,563620.0
2017-08-31 15:30:00,46.96,47.04,46.88,46.95,3848460.0,46.6805,46.76,46.601,46.6706,3848460.0
2017-09-01 09:30:00,47.06,47.12,46.82,46.86,2201000.0,46.7799,46.8396,46.5413,46.5811,2201000.0
2017-09-01 10:00:00,46.87,46.93,46.76,46.93,1006400.0,46.591,46.6507,46.4817,46.6507,1006400.0
2017-09-01 10:30:00,46.94,46.97,46.85,46.94,808960.0,46.6606,46.6904,46.5712,46.6606,808960.0
2017-09-01 11:00:00,46.92,46.99,46.88,46.94,529220.0,46.6407,46.7103,46.601,46.6606,529220.0
2017-09-01 11:30:00,46.96,47.07,46.95,47.07,520960.0,46.6805,46.7899,46.6706,46.7899,520960.0
2017-09-01 12:00:00,47.06,47.08,47.05,47.08,547440.0,46.7799,46.7998,46.77,46.7998,547440.0
2017-09-01 12:30:00,47.08,47.09,46.99,46.99,396220.0,46.7998,46.8097,46.7103,46.7103,396220.0
2017-09-01 13:00:00,46.99,47.01,46.88,46.9,612720.0,46.7103,46.7302,46.601,46.6209,612720.0
2017-09-01 13:30:00,46.9,46.93,46.83,46.9,534340.0,46.6209,46.6507,46.5513,46.6209,534340.0
2017-09-01 14:00:00,46.9,46.97,46.86,46.88,424940.0,46.6209,46.6904,46.5811,46.601,424940.0
2017-09-01 14:30:00,46.86,46.93,46.86,46.88,470060.0,46.5811,46.6507,46.5811,46.601,470060.0
2017-09-01 15:00:00,46.88,46.94,46.86,46.94,906020.0,46.601,46.6606,46.5811,46.6606,906020.0
2017-09-01 15:30:00,46.93,46.93,46.85,46.85,1730700.0,46.6507,46.6507,46.5712,46.5712,1730700.0
2017-09-05 09:30:00,46.65,46.85,46.36,46.68,2656740.0,46.3724,46.5712,46.0841,46.4022,2656740.0
2017-09-05 10:00:00,46.68,46.81,46.63,46.64,784420.0,46.4022,46.5314,46.3525,46.3624,784420.0
2017-09-05 10:30:00,46.65,46.7,46.55,46.59,796500.0,46.3724,46.4221,46.2729,46.3127,796500.0
2017-09-05 11:00:00,46.58,46.6,46.52,46.53,929860.0,46.3028,46.3226,46.2431,46.2531,929860.0
2017-09-05 11:30:00,46.53,46.61,46.52,46.59,730560.0,46.2531,46.3326,46.2431,46.3127,730560.0
2017-09-05 12:00:00,46.58,46.58,46.32,46.33,1028080.0,46.3028,46.3028,46.0443,46.0543,1028080.0
2017-09-05 12:30:00,46.33,46.34,46.2,46.26,794040.0,46.0543,46.0642,45.925,45.9847,794040.0
2017-09-05 13:00:00,46.27,46.28,46.1,46.22,903300.0,45.9946,46.0046,45.8256,45.9449,903300.0
2017-09-05 13:30:00,46.23,46.34,46.19,46.3,515980.0,45.9549,46.0642,45.9151,46.0244,515980.0
2017-09-05 14:00:00,46.31,46.4,46.28,46.37,579420.0,46.0344,46.1238,46.0046,46.094,579420.0
2017-09-05 14:30:00,46.37,46.41,46.3,46.33,598200.0,46.094,46.1338,46.0244,46.0543,598200.0
2017-09-05 15:00:00,46.34,46.39,46.28,46.37,696800.0,46.0642,46.1139,46.0046,46.094,696800.0
2017-09-05 15:30:00,46.37,46.46,46.26,46.4,2791020.0,46.094,46.1835,45.9847,46.1238,2791020.0
2017-09-06 09:30:00,46.51,46.55,46.22,46.26,2564700.0,46.2332,46.2729,45.9449,45.9847,2564700.0
2017-09-06 10:00:00,46.26,46.32,46.06,46.17,1685340.0,45.9847,46.0443,45.7859,45.8952,1685340.0
2017-09-06 10:30:00,46.16,46.21,46.05,46.17,1404880.0,45.8853,45.935,45.7759,45.8952,1404880.0
2017-09-06 11:00:00,46.17,46.19,45.96,46.1,1220060.0,45.8952,45.9151,45.6865,45.8256,1220060.0
2017-09-06 11:30:00,46.08,46.16,46.07,46.11,698960.0,45.8057,45.8853,45.7958,45.8356,698960.0
2017-09-06 12:00:00,46.12,46.15,46.05,46.15,751660.0,45.8455,45.8753,45.7759,45.8753,751660.0
2017-09-06 12:30:00,46.13,46.29,46.1,46.27,755280.0,45.8554,46.0145,45.8256,45.9946,755280.0
2017-09-06 13:00:00,46.29,46.39,46.28,46.34,2590660.0,46.0145,46.1139,46.0046,46.0642,2590660.0
2017-09-06 13:30:00,46.34,46.37,46.29,46.32,402720.0,46.0642,46.094,46.0145,46.0443,402720.0
2017-09-06 14:00:00,46.33,46.52,46.33,46.5,1041840.0,46.0543,46.2431,46.0543,46.2232,1041840.0
2017-09-06 14:30:00,46.5,46.51,46.39,46.46,962720.0,46.2232,46.2332,46.1139,46.1835,962720.0
2017-09-06 15:00:00,46.46,46.52,46.42,46.52,1066040.0,46.1835,46.2431,46.1437,46.2431,1066040.0
2017-09-06 15:30:00,46.52,46.52,46.35,46.39,2278380.0,46.2431,46.2431,46.0741,46.1139,2278380.0
2017-09-07 09:30:00,46.59,46.59,46.3,46.34,1691740.0,46.3127,46.3127,46.0244,46.0642,1691740.0
2017-09-07 10:00:00,46.34,46.34,46.18,46.28,1326700.0,46.0642,46.0642,45.9051,46.0046,1326700.0
2017-09-07 10:30:00,46.29,46.5,46.28,46.49,1628960.0,46.0145,46.2232,46.0046,46.2133,1628960.0
2017-09-07 11:00:00,46.48,46.51,46.39,46.43,1032600.0,46.2034,46.2332,46.1139,46.1537,1032600.0
2017-09-07 11:30:00,46.44,46.57,46.42,46.51,889900.0,46.1636,46.2928,46.1437,46.2332,889900.0
2017-09-07 12:00:00,46.51,46.57,46.47,46.48,775300.0,46.2332,46.2928,46.1934,46.2034,775300.0
2017-09-07 12:30:00,46.48,46.55,46.44,46.48,738980.0,46.2034,46.2729,46.1636,46.2034,738980.0
2017-09-07 13:00:00,46.49,46.6,46.48,46.58,447180.0,46.2133,46.3226,46.2034,46.3028,447180.0
2017-09-07 13:30:00,46.59,46.67,46.59,46.65,637760.0,46.3127,46.3922,46.3127,46.3724,637760.0
2017-09-07 14:00:00,46.64,46.7,46.63,46.68,436280.0,46.3624,46.4221,46.3525,46.4022,436280.0
2017-09-07 14:30:00,46.68,46.75,46.64,46.75,872400.0,46.4022,46.4718,46.3624,46.4718,872400.0
2017-09-07 15:00:00,46.75,46.77,46.67,46.69,1027320.0,46.4718,46.4916,46.3922,46.4121,1027320.0
2017-09-07 15:30:00,46.7,46.82,46.7,46.8,3142680.0,46.4221,46.5413,46.4221,46.5215,3142680.0
2017-09-08 09:30:00,46.82,46.85,46.63,46.66,1346060.0,46.5413,46.5712,46.3525,46.3823,1346060.0
2017-09-08 10:00:00,46.67,46.67,46.54,46.63,729720.0,46.3922,46.3922,46.263,46.3525,729720.0
2017-09-08 10:30:00,46.61,46.62,46.54,46.6,431660.0,46.3326,46.3425,46.263,46.3226,431660.0
2017-09-08 11:00:00,46.59,46.68,46.59,46.64,419540.0,46.3127,46.4022,46.3127,46.3624,419540.0
2017-09-08 11:30:00,46.64,46.65,46.57,46.58,293460.0,46.3624,46.3724,46.2928,46.3028,293460.0
2017-09-08 12:00:00,46.59,46.62,46.54,46.59,226380.0,46.3127,46.3425,46.263,46.3127,226380.0
2017-09-08 12:30:00,46.58,46.63,46.58,46.58,203340.0,46.3028,46.3525,46.3028,46.3028,203340.0
2017-09-08 13:00:00,46.58,46.61,46.55,46.61,255200.0,46.3028,46.3326,46.2729,46.3326,255200.0
2017-09-08 13:30:00,46.6,46.6,46.52,46.53,324180.0,46.3226,46.3226,46.2431,46.2531,324180.0
2017-09-08 14:00:00,46.54,46.56,46.49,46.49,365140.0,46.263,46.2829,46.2133,46.2133,365140.0
2017-09-08 14:30:00,46.5,46.54,46.46,46.47,561600.0,46.2232,46.263,46.1835,46.1934,561600.0
2017-09-08 15:00:00,46.47,46.49,46.31,46.31,1055120.0,46.1934,46.2133,46.0344,46.0344,1055120.0
2017-09-08 15:30:00,46.31,46.35,46.24,46.33,3119640.0,46.0344,46.0741,45.9648,46.0543,3119640.0
2017-09-11 09:30:00,46.71,46.92,46.66,46.82,2724260.0,46.432,46.6407,46.3823,46.5413,2724260.0
2017-09-11 10:00:00,46.84,46.89,46.8,46.86,877760.0,46.5612,46.6109,46.5215,46.5811,877760.0
2017-09-11 10:30:00,46.86,46.88,46.59,46.62,1015320.0,46.5811,46.601,46.3127,46.3425,1015320.0
2017-09-11 11:00:00,46.6,46.68,46.51,46.57,697760.0,46.3226,46.4022,46.2332,46.2928,697760.0
2017-09-11 11:30:00,46.58,46.69,46.57,46.57,606300.0,46.3028,46.4121,46.2928,46.2928,606300.0
2017-09-11 12:00:00,46.59,46.66,46.58,46.63,380760.0,46.3127,46.3823,46.3028,46.3525,380760.0
2017-09-11 12:30:00,46.62,46.7,46.62,46.69,726520.0,46.3425,46.4221,46.3425,46.4121,726520.0
2017-09-11 13:00:00,46.7,46.71,46.56,46.57,736740.0,46.4221,46.432,46.2829,46.2928,736740.0
2017-09-11 13:30:00,46.56,46.6,46.55,46.55,911160.0,46.2829,46.3226,46.2729,46.2729,911160.0
2017-09-11 14:00:00,46.55,46.57,46.5,46.51,421020.0,46.2729,46.2928,46.2232,46.2332,421020.0
2017-09-11 14:30:00,46.5,46.52,46.44,46.5,727680.0,46.2232,46.2431,46.1636,46.2232,727680.0
2017-09-11 15:00:00,46.5,46.54,46.47,46.48,814060.0,46.2232,46.263,46.1934,46.2034,814060.0
2017-09-11 15:30:00,46.47,46.48,46.35,46.44,2984480.0,46.1934,46.2034,46.0741,46.1636,2984480.0
2017-09-12 09:30:00,46.63,46.67,46.41,46.45,1691460.0,46.3525,46.3922,46.1338,46.1735,1691460.0
2017-09-12 10:00:00,46.45,46.47,46.32,46.38,865360.0,46.1735,46.1934,46.0443,46.104,865360.0
2017-09-12 10:30:00,46.39,46.45,46.34,46.42,1020860.0,46.1139,46.1735,46.0642,46.1437,1020860.0
2017-09-12 11:00:00,46.43,46.49,46.41,46.47,510340.0,46.1537,46.2133,46.1338,46.1934,510340.0
2017-09-12 11:30:00,46.48,46.49,46.41,46.42,566900.0,46.2034,46.2133,46.1338,46.1437,566900.0
2017-09-12 12:00:00,46.43,46.45,46.37,46.39,365540.0,46.1537,46.1735,46.094,46.1139,365540.0
2017-09-12 12:30:00,46.38,46.4,46.27,46.27,653880.0,46.104,46.1238,45.9946,45.9946,653880.0
2017-09-12 13:00:00,46.27,46.32,46.25,46.3,1170080.0,45.9946,46.0443,45.9747,46.0244,1170080.0
2017-09-12 13:30:00,46.3,46.32,46.27,46.28,588060.0,46.0244,46.0443,45.9946,46.0046,588060.0
2017-09-12 14:00:00,46.29,46.31,46.23,46.25,1052260.0,46.0145,46.0344,45.9549,45.9747,1052260.0
2017-09-12 14:30:00,46.25,46.29,46.19,46.29,1222000.0,45.9747,46.0145,45.9151,46.0145,1222000.0
2017-09-12 15:00:00,46.28,46.44,46.22,46.43,1013660.0,46.0046,46.1636,45.9449,46.1537,1013660.0
2017-09-12 15:30:00,46.43,46.61,46.43,46.61,2578000.0,46.1537,46.3326,46.1537,46.3326,2578000.0
2017-09-13 09:30:00,46.53,46.82,46.49,46.8,2212820.0,46.2531,46.5413,46.2133,46.5215,2212820.0
2017-09-13 10:00:00,46.81,46.85,46.73,46.79,1543040.0,46.5314,46.5712,46.4519,46.5115,1543040.0
2017-09-13 10:30:00,46.79,46.86,46.74,46.76,1178800.0,46.5115,46.5811,46.4618,46.4817,1178800.0
2017-09-13 11:00:00,46.77,46.8,46.7,46.74,763100.0,46.4916,46.5215,46.4221,46.4618,763100.0
2017-09-13 11:30:00,46.74,46.74,46.62,46.65,486780.0,46.4618,46.4618,46.3425,46.3724,486780.0
2017-09-13 12:00:00,46.64,46.71,46.62,46.69,325860.0,46.3624,46.432,46.3425,46.4121,325860.0
2017-09-13 12:30:00,46.68,46.77,46.68,46.73,240920.0,46.4022,46.4916,46.4022,46.4519,240920.0
2017-09-13 13:00:00,46.73,46.77,46.7,46.72,652240.0,46.4519,46.4916,46.4221,46.4419,652240.0
2017-09-13 13:30:00,46.71,46.73,46.61,46.67,606400.0,46.432,46.4519,46.3326,46.3922,606400.0
2017-09-13 14:00:00,46.67,46.68,46.62,46.65,457120.0,46.3922,46.4022,46.3425,46.3724,457120.0
2017-09-13 14:30:00,46.63,46.67,46.59,46.6,502980.0,46.3525,46.3922,46.3127,46.3226,502980.0
2017-09-13 15:00:00,46.6,46.63,46.56,46.63,558380.0,46.3226,46.3525,46.2829,46.3525,558380.0
2017-09-13 15:30:00,46.63,46.78,46.62,46.74,2161320.0,46.3525,46.5016,46.3425,46.4618,2161320.0
2017-09-14 09:30:00,46.56,46.64,46.4,46.51,2746700.0,46.2829,46.3624,46.1238,46.2332,2746700.0
2017-09-14 10:00:00,46.5,46.51,46.35,46.39,1468640.0,46.2232,46.2332,46.0741,46.1139,1468640.0
2017-09-14 10:30:00,46.4,46.46,46.39,46.41,708940.0,46.1238,46.1835,46.1139,46.1338,708940.0
2017-09-14 11:00:00,46.42,46.44,46.35,46.36,952800.0,46.1437,46.1636,46.0741,46.0841,952800.0
2017-09-14 11:30:00,46.36,46.36,46.26,46.33,1799240.0,46.0841,46.0841,45.9847,46.0543,1799240.0
2017-09-14 12:00:00,46.34,46.37,46.2,46.23,957740.0,46.0642,46.094,45.925,45.9549,957740.0
2017-09-14 12:30:00,46.23,46.3,46.21,46.29,532700.0,45.9549,46.0244,45.935,46.0145,532700.0
2017-09-14 13:00:00,46.28,46.33,46.27,46.3,394580.0,46.0046,46.0543,45.9946,46.0244,394580.0
2017-09-14 13:30:00,46.29,46.32,46.24,46.24,355420.0,46.0145,46.0443,45.9648,45.9648,355420.0
2017-09-14 14:00:00,46.24,46.39,46.21,46.35,982360.0,45.9648,46.1139,45.935,46.0741,982360.0
2017-09-14 14:30:00,46.35,46.4,46.32,46.37,527880.0,46.0741,46.1238,46.0443,46.094,527880.0
2017-09-14 15:00:00,46.38,46.42,46.32,46.33,894800.0,46.104,46.1437,46.0443,46.0543,894800.0
2017-09-14 15:30:00,46.33,46.34,46.22,46.25,2951380.0,46.0543,46.0642,45.9449,45.9747,2951380.0
2017-09-15 09:30:00,46.19,46.24,45.82,45.95,11432520.0,45.9151,45.9648,45.5473,45.6765,11432520.0
2017-09-15 10:00:00,45.95,46.1,45.94,46.02,997940.0,45.6765,45.8256,45.6666,45.7461,997940.0
2017-09-15 10:30:00,46.02,46.32,46.0,46.25,1536360.0,45.7461,46.0443,45.7262,45.9747,1536360.0
2017-09-15 11:00:00,46.24,46.28,46.17,46.21,650740.0,45.9648,46.0046,45.8952,45.935,650740.0
2017-09-15 11:30:00,46.2,46.21,46.05,46.06,891760.0,45.925,45.935,45.7759,45.7859,891760.0
2017-09-15 12:00:00,46.07,46.1,46.0,46.03,1778760.0,45.7958,45.8256,45.7262,45.756,1778760.0
2017-09-15 12:30:00,46.03,46.05,45.99,46.0,1014940.0,45.756,45.7759,45.7163,45.7262,1014940.0
2017-09-15 13:00:00,45.99,46.06,45.99,46.03,602080.0,45.7163,45.7859,45.7163,45.756,602080.0
2017-09-15 13:30:00,46.04,46.05,46.0,46.04,542400.0,45.766,45.7759,45.7262,45.766,542400.0
2017-09-15 14:00:00,46.04,46.1,46.03,46.07,672760.0,45.766,45.8256,45.756,45.7958,672760.0
2017-09-15 14:30:00,46.06,46.07,46.02,46.05,561860.0,45.7859,45.7958,45.7461,45.7759,561860.0
2017-09-15 15:00:00,46.05,46.06,45.96,45.99,1390940.0,45.7759,45.7859,45.6865,45.7163,1390940.0
2017-09-15 15:30:00,45.98,46.02,45.97,46.02,4046320.0,45.7063,45.7461,45.6964,45.7461,4046320.0
2017-09-18 09:30:00,46.02,46.1,45.85,46.05,2376100.0,45.7461,45.8256,45.5771,45.7759,2376100.0
2017-09-18 10:00:00,46.05,46.09,45.91,45.99,1210580.0,45.7759,45.8157,45.6368,45.7163,1210580.0
2017-09-18 10:30:00,45.99,45.99,45.91,45.99,1015360.0,45.7163,45.7163,45.6368,45.7163,1015360.0
2017-09-18 11:00:00,45.99,46.06,45.96,45.98,786180.0,45.7163,45.7859,45.6865,45.7063,786180.0
2017-09-18 11:30:00,45.99,46.01,45.91,45.91,696120.0,45.7163,45.7362,45.6368,45.6368,696120.0
2017-09-18 12:00:00,45.91,45.94,45.88,45.89,613700.0,45.6368,45.6666,45.6069,45.6169,613700.0
2017-09-18 12:30:00,45.89,45.89,45.79,45.85,722980.0,45.6169,45.6169,45.5175,45.5771,722980.0
2017-09-18 13:00:00,45.86,45.86,45.82,45.82,449540.0,45.5871,45.5871,45.5473,45.5473,449540.0
2017-09-18 13:30:00,45.83,45.9,45.83,45.89,1068240.0,45.5572,45.6268,45.5572,45.6169,1068240.0
2017-09-18 14:00:00,45.9,45.91,45.63,45.66,1177000.0,45.6268,45.6368,45.3584,45.3882,1177000.0
2017-09-18 14:30:00,45.66,45.67,45.53,45.66,1418340.0,45.3882,45.3982,45.259,45.3882,1418340.0
2017-09-18 15:00:00,45.65,45.76,45.65,45.73,1112280.0,45.3783,45.4876,45.3783,45.4578,1112280.0
2017-09-18 15:30:00,45.74,45.8,45.7,45.75,2103340.0,45.4678,45.5274,45.428,45.4777,2103340.0
2017-09-19 09:30:00,45.87,45.94,45.64,45.71,1629680.0,45.597,45.6666,45.3684,45.4379,1629680.0
2017-09-19 10:00:00,45.71,45.91,45.63,45.91,972760.0,45.4379,45.6368,45.3584,45.6368,972760.0
2017-09-19 10:30:00,45.92,45.95,45.85,45.95,711120.0,45.6467,45.6765,45.5771,45.6765,711120.0
2017-09-19 11:00:00,45.94,46.06,45.84,46.05,851160.0,45.6666,45.7859,45.5672,45.7759,851160.0
2017-09-19 11:30:00,46.05,46.06,45.98,46.04,516020.0,45.7759,45.7859,45.7063,45.766,516020.0
2017-09-19 12:00:00,46.02,46.09,46.01,46.04,505220.0,45.7461,45.8157,45.7362,45.766,505220.0
2017-09-19 12:30:00,46.03,46.06,45.98,46.02,257720.0,45.756,45.7859,45.7063,45.7461,257720.0
2017-09-19 13:00:00,46.01,46.02,45.95,45.98,159860.0,45.7362,45.7461,45.6765,45.7063,159860.0
2017-09-19 13:30:00,45.98,46.03,45.97,46.01,224720.0,45.7063,45.756,45.6964,45.7362,224720.0
2017-09-19 14:00:00,46.02,46.05,46.0,46.02,302640.0,45.7461,45.7759,45.7262,45.7461,302640.0
2017-09-19 14:30:00,46.02,46.09,46.02,46.03,449120.0,45.7461,45.8157,45.7461,45.756,449120.0
2017-09-19 15:00:00,46.03,46.08,46.02,46.07,492720.0,45.756,45.8057,45.7461,45.7958,492720.0
2017-09-19 15:30:00,46.07,46.12,46.05,46.09,2560100.0,45.7958,45.8455,45.7759,45.8157,2560100.0
2017-09-20 09:30:00,46.15,46.49,46.1,46.38,3755540.0,45.8753,46.2133,45.8256,46.104,3755540.0
2017-09-20 10:00:00,46.37,46.55,46.37,46.53,1902780.0,46.094,46.2729,46.094,46.2531,1902780.0
2017-09-20 10:30:00,46.52,46.69,46.34,46.35,2547320.0,46.2431,46.4121,46.0642,46.0741,2547320.0
2017-09-20 11:00:00,46.34,46.54,46.28,46.52,1299180.0,46.0642,46.263,46.0046,46.2431,1299180.0
2017-09-20 11:30:00,46.51,46.59,46.49,46.58,777760.0,46.2332,46.3127,46.2133,46.3028,777760.0
2017-09-20 12:00:00,46.58,46.65,46.56,46.63,492640.0,46.3028,46.3724,46.2829,46.3525,492640.0
2017-09-20 12:30:00,46.62,46.64,46.52,46.52,539880.0,46.3425,46.3624,46.2431,46.2431,539880.0
2017-09-20 13:00:00,46.53,46.57,46.44,46.44,630920.0,46.2531,46.2928,46.1636,46.1636,630920.0
2017-09-20 13:30:00,46.46,46.55,46.45,46.49,418580.0,46.1835,46.2729,46.1735,46.2133,418580.0
2017-09-20 14:00:00,46.48,46.51,46.26,46.34,1915060.0,46.2034,46.2332,45.9847,46.0642,1915060.0
2017-09-20 14:30:00,46.33,46.57,46.24,46.5,2186520.0,46.0543,46.2928,45.9648,46.2232,2186520.0
2017-09-20 15:00:00,46.48,46.51,46.37,46.49,852740.0,46.2034,46.2332,46.094,46.2133,852740.0
2017-09-20 15:30:00,46.49,46.62,46.47,46.58,1720440.0,46.2133,46.3425,46.1934,46.3028,1720440.0
2017-09-21 09:30:00,46.65,46.65,46.19,46.27,1754620.0,46.3724,46.3724,45.9151,45.9946,1754620.0
2017-09-21 10:00:00,46.26,46.44,46.21,46.32,859440.0,45.9847,46.1636,45.935,46.0443,859440.0
2017-09-21 10:30:00,46.32,46.48,46.27,46.48,721040.0,46.0443,46.2034,45.9946,46.2034,721040.0
2017-09-21 11:00:00,46.49,46.72,46.47,46.67,1093280.0,46.2133,46.4419,46.1934,46.3922,1093280.0
2017-09-21 11:30:00,46.67,46.71,46.6,46.62,471860.0,46.3922,46.432,46.3226,46.3425,471860.0
2017-09-21 12:00:00,46.62,46.75,46.61,46.68,664580.0,46.3425,46.4718,46.3326,46.4022,664580.0
2017-09-21 12:30:00,46.69,46.74,46.65,46.68,606940.0,46.4121,46.4618,46.3724,46.4022,606940.0
2017-09-21 13:00:00,46.68,46.79,46.68,46.73,829980.0,46.4022,46.5115,46.4022,46.4519,829980.0
2017-09-21 13:30:00,46.74,46.81,46.73,46.79,728960.0,46.4618,46.5314,46.4519,46.5115,728960.0
2017-09-21 14:00:00,46.8,46.82,46.76,46.77,578120.0,46.5215,46.5413,46.4817,46.4916,578120.0
2017-09-21 14:30:00,46.77,46.82,46.72,46.8,838580.0,46.4916,46.5413,46.4419,46.5215,838580.0
2017-09-21 15:00:00,46.8,46.83,46.71,46.76,930340.0,46.5215,46.5513,46.432,46.4817,930340.0
2017-09-21 15:30:00,46.76,46.81,46.61,46.62,2402120.0,46.4817,46.5314,46.3326,46.3425,2402120.0
2017-09-22 09:30:00,46.39,46.67,46.36,46.52,1624180.0,46.1139,46.3922,46.0841,46.2431,1624180.0
2017-09-22 10:00:00,46.52,46.74,46.52,46.68,787540.0,46.2431,46.4618,46.2431,46.4022,787540.0
2017-09-22 10:30:00,46.68,46.71,46.61,46.63,728300.0,46.4022,46.432,46.3326,46.3525,728300.0
2017-09-22 11:00:00,46.64,46.67,46.56,46.57,513600.0,46.3624,46.3922,46.2829,46.2928,513600.0
2017-09-22 11:30:00,46.57,46.63,46.54,46.58,581260.0,46.2928,46.3525,46.263,46.3028,581260.0
2017-09-22 12:00:00,46.57,46.59,46.51,46.52,441760.0,46.2928,46.3127,46.2332,46.2431,441760.0
2017-09-22 12:30:00,46.52,46.53,46.4,46.41,484300.0,46.2431,46.2531,46.1238,46.1338,484300.0
2017-09-22 13:00:00,46.4,46.42,46.32,46.36,1100860.0,46.1238,46.1437,46.0443,46.0841,1100860.0
2017-09-22 13:30:00,46.37,46.42,46.33,46.41,790900.0,46.094,46.1437,46.0543,46.1338,790900.0
2017-09-22 14:00:00,46.41,46.59,46.39,46.42,729380.0,46.1338,46.3127,46.1139,46.1437,729380.0
2017-09-22 14:30:00,46.42,46.42,46.37,46.39,615900.0,46.1437,46.1437,46.094,46.1139,615900.0
2017-09-22 15:00:00,46.39,46.41,46.37,46.4,532640.0,46.1139,46.1338,46.094,46.1238,532640.0
2017-09-22 15:30:00,46.39,46.48,46.38,46.43,2184980.0,46.1139,46.2034,46.104,46.1537,2184980.0
2017-09-25 09:30:00,46.27,46.32,45.81,45.82,2855360.0,45.9946,46.0443,45.5374,45.5473,2855360.0
2017-09-25 10:00:00,45.82,46.05,45.75,45.99,1652320.0,45.5473,45.7759,45.4777,45.7163,1652320.0
2017-09-25 10:30:00,45.96,45.97,45.67,45.73,2105080.0,45.6865,45.6964,45.3982,45.4578,2105080.0
2017-09-25 11:00:00,45.73,45.81,45.66,45.77,1904360.0,45.4578,45.5374,45.3882,45.4976,1904360.0
2017-09-25 11:30:00,45.78,45.8,45.58,45.61,1634700.0,45.5075,45.5274,45.3087,45.3385,1634700.0
2017-09-25 12:00:00,45.63,45.64,45.49,45.59,1459840.0,45.3584,45.3684,45.2193,45.3187,1459840.0
2017-09-25 12:30:00,45.6,45.73,45.59,45.7,661860.0,45.3286,45.4578,45.3187,45.428,661860.0
2017-09-25 13:00:00,45.69,45.72,45.66,45.66,559180.0,45.4181,45.4479,45.3882,45.3882,559180.0
2017-09-25 13:30:00,45.66,45.74,45.63,45.7,781620.0,45.3882,45.4678,45.3584,45.428,781620.0
2017-09-25 14:00:00,45.7,45.74,45.66,45.68,1355360.0,45.428,45.4678,45.3882,45.4081,1355360.0
2017-09-25 14:30:00,45.69,45.79,45.65,45.76,1591340.0,45.4181,45.5175,45.3783,45.4876,1591340.0
2017-09-25 15:00:00,45.76,45.91,45.74,45.9,1518180.0,45.4876,45.6368,45.4678,45.6268,1518180.0
2017-09-25 15:30:00,45.9,46.07,45.88,46.05,3607260.0,45.6268,45.7958,45.6069,45.7759,3607260.0
2017-09-26 09:30:00,46.19,46.35,46.06,46.27,3334460.0,45.9151,46.0741,45.7859,45.9946,3334460.0
2017-09-26 10:00:00,46.27,46.4,46.2,46.24,2048220.0,45.9946,46.1238,45.925,45.9648,2048220.0
2017-09-26 10:30:00,46.25,46.26,46.15,46.17,1690780.0,45.9747,45.9847,45.8753,45.8952,1690780.0
2017-09-26 11:00:00,46.17,46.21,46.09,46.17,1785320.0,45.8952,45.935,45.8157,45.8952,1785320.0
2017-09-26 11:30:00,46.17,46.31,46.16,46.3,724760.0,45.8952,46.0344,45.8853,46.0244,724760.0
2017-09-26 12:00:00,46.29,46.38,46.29,46.36,976200.0,46.0145,46.104,46.0145,46.0841,976200.0
2017-09-26 12:30:00,46.38,46.4,46.28,46.36,1332260.0,46.104,46.1238,46.0046,46.0841,1332260.0
2017-09-26 13:00:00,46.36,46.49,46.35,46.48,1133880.0,46.0841,46.2133,46.0741,46.2034,1133880.0
2017-09-26 13:30:00,46.48,46.54,46.45,46.45,1062680.0,46.2034,46.263,46.1735,46.1735,1062680.0
2017-09-26 14:00:00,46.46,46.47,46.36,46.38,1119940.0,46.1835,46.1934,46.0841,46.104,1119940.0
2017-09-26 14:30:00,46.39,46.39,46.28,46.34,793060.0,46.1139,46.1139,46.0046,46.0642,793060.0
2017-09-26 15:00:00,46.34,46.39,46.33,46.37,840000.0,46.0642,46.1139,46.0543,46.094,840000.0
2017-09-26 15:30:00,46.36,46.37,46.2,46.24,3245880.0,46.0841,46.094,45.925,45.9648,3245880.0
2017-09-27 09:30:00,46.39,46.78,46.39,46.65,3034100.0,46.1139,46.5016,46.1139,46.3724,3034100.0
2017-09-27 10:00:00,46.65,46.7,46.5,46.62,1462920.0,46.3724,46.4221,46.2232,46.3425,1462920.0
2017-09-27 10:30:00,46.62,46.66,46.52,46.62,1132480.0,46.3425,46.3823,46.2431,46.3425,1132480.0
2017-09-27 11:00:00,46.61,46.78,46.56,46.74,1499200.0,46.3326,46.5016,46.2829,46.4618,1499200.0
2017-09-27 11:30:00,46.76,46.8,46.68,46.72,1247160.0,46.4817,46.5215,46.4022,46.4419,1247160.0
2017-09-27 12:00:00,46.72,46.79,46.68,46.77,900860.0,46.4419,46.5115,46.4022,46.4916,900860.0
2017-09-27 12:30:00,46.77,46.78,46.69,46.77,644680.0,46.4916,46.5016,46.4121,46.4916,644680.0
2017-09-27 13:00:00,46.77,46.84,46.76,46.8,1166060.0,46.4916,46.5612,46.4817,46.5215,1166060.0
2017-09-27 13:30:00,46.8,46.82,46.77,46.8,773180.0,46.5215,46.5413,46.4916,46.5215,773180.0
2017-09-27 14:00:00,46.81,47.02,46.8,46.99,2257520.0,46.5314,46.7401,46.5215,46.7103,2257520.0
2017-09-27 14:30:00,46.99,47.21,46.99,47.21,2345220.0,46.7103,46.929,46.7103,46.929,2345220.0
2017-09-27 15:00:00,47.21,47.46,47.2,47.44,3320920.0,46.929,47.1775,46.9191,47.1576,3320920.0
2017-09-27 15:30:00,47.44,47.49,47.2,47.22,4749040.0,47.1576,47.2074,46.9191,46.939,4749040.0
2017-09-28 09:30:00,47.07,47.41,47.03,47.37,2406000.0,46.7899,47.1278,46.7501,47.0881,2406000.0
2017-09-28 10:00:00,47.39,47.43,47.22,47.41,1087840.0,47.1079,47.1477,46.939,47.1278,1087840.0
2017-09-28 10:30:00,47.42,47.53,47.39,47.39,1378160.0,47.1378,47.2471,47.1079,47.1079,1378160.0
2017-09-28 11:00:00,47.41,47.45,47.33,47.35,528880.0,47.1278,47.1676,47.0483,47.0682,528880.0
2017-09-28 11:30:00,47.38,47.38,47.25,47.28,661360.0,47.098,47.098,46.9688,46.9986,661360.0
2017-09-28 12:00:00,47.27,47.34,47.25,47.32,359300.0,46.9887,47.0582,46.9688,47.0384,359300.0
2017-09-28 12:30:00,47.32,47.34,47.26,47.33,323260.0,47.0384,47.0582,46.9787,47.0483,323260.0
2017-09-28 13:00:00,47.32,47.42,47.29,47.41,556980.0,47.0384,47.1378,47.0085,47.1278,556980.0
2017-09-28 13:30:00,47.41,47.47,47.39,47.46,473740.0,47.1278,47.1875,47.1079,47.1775,473740.0
2017-09-28 14:00:00,47.46,47.48,47.4,47.4,418120.0,47.1775,47.1974,47.1179,47.1179,418120.0
2017-09-28 14:30:00,47.43,47.46,47.37,47.44,414860.0,47.1477,47.1775,47.0881,47.1576,414860.0
2017-09-28 15:00:00,47.43,47.46,47.38,47.39,552040.0,47.1477,47.1775,47.098,47.1079,552040.0
2017-09-28 15:30:00,47.39,47.5,47.37,47.49,1633800.0,47.1079,47.2173,47.0881,47.2074,1633800.0
2017-09-29 09:30:00,47.6,47.99,47.58,47.76,4293960.0,47.3167,47.7044,47.2968,47.4757,4293960.0
2017-09-29 10:00:00,47.76,47.85,47.68,47.82,1494180.0,47.4757,47.5652,47.3962,47.5354,1494180.0
2017-09-29 10:30:00,47.82,47.93,47.8,47.85,934840.0,47.5354,47.6447,47.5155,47.5652,934840.0
2017-09-29 11:00:00,47.85,47.95,47.83,47.91,1206000.0,47.5652,47.6646,47.5453,47.6249,1206000.0
2017-09-29 11:30:00,47.9,47.93,47.8,47.93,1058840.0,47.6149,47.6447,47.5155,47.6447,1058840.0
2017-09-29 12:00:00,47.91,47.96,47.87,47.96,488000.0,47.6249,47.6746,47.5851,47.6746,488000.0
2017-09-29 12:30:00,47.96,47.96,47.92,47.95,565740.0,47.6746,47.6746,47.6348,47.6646,565740.0
2017-09-29 13:00:00,47.95,47.96,47.87,47.89,511200.0,47.6646,47.6746,47.5851,47.605,511200.0
2017-09-29 13:30:00,47.88,47.97,47.88,47.94,908020.0,47.595,47.6845,47.595,47.6547,908020.0
2017-09-29 14:00:00,47.95,47.96,47.89,47.95,728580.0,47.6646,47.6746,47.605,47.6646,728580.0
2017-09-29 14:30:00,47.95,47.96,47.9,47.94,464380.0,47.6646,47.6746,47.6149,47.6547,464380.0
2017-09-29 15:00:00,47.94,47.95,47.89,47.89,1170360.0,47.6547,47.6646,47.605,47.605,1170360.0
2017-09-29 15:30:00,47.88,47.97,47.8,47.95,3694880.0,47.595,47.6845,47.5155,47.6646,3694880.0
2017-10-02 09:30:00,48.0,48.13,47.77,47.96,2725520.0,47.7143,47.8435,47.4857,47.6746,2725520.0
2017-10-02 10:00:00,47.95,48.03,47.85,47.93,1157420.0,47.6646,47.7441,47.5652,47.6447,1157420.0
2017-10-02 10:30:00,47.93,47.98,47.86,47.89,699020.0,47.6447,47.6944,47.5751,47.605,699020.0
2017-10-02 11:00:00,47.89,47.9,47.79,47.81,605320.0,47.605,47.6149,47.5056,47.5254,605320.0
2017-10-02 11:30:00,47.8,47.8,47.48,47.49,1209260.0,47.5155,47.5155,47.1974,47.2074,1209260.0
2017-10-02 12:00:00,47.47,47.75,47.39,47.7,1147740.0,47.1875,47.4658,47.1079,47.4161,1147740.0
2017-10-02 12:30:00,47.7,47.72,47.63,47.69,592260.0,47.4161,47.436,47.3465,47.4062,592260.0
2017-10-02 13:00:00,47.68,47.72,47.65,47.68,471860.0,47.3962,47.436,47.3664,47.3962,471860.0
2017-10-02 13:30:00,47.68,47.71,47.61,47.63,691960.0,47.3962,47.426,47.3266,47.3465,691960.0
2017-10-02 14:00:00,47.64,47.65,47.54,47.64,699740.0,47.3565,47.3664,47.2571,47.3565,699740.0
2017-10-02 14:30:00,47.65,47.7,47.57,47.62,676480.0,47.3664,47.4161,47.2869,47.3366,676480.0
2017-10-02 15:00:00,47.64,47.67,47.58,47.65,1380140.0,47.3565,47.3863,47.2968,47.3664,1380140.0
2017-10-02 15:30:00,47.65,47.69,47.57,47.65,3067500.0,47.3664,47.4062,47.2869,47.3664,3067500.0
2017-10-03 09:30:00,47.7,47.82,47.59,47.71,1188340.0,47.4161,47.5354,47.3068,47.426,1188340.0
2017-10-03 10:00:00,47.7,47.73,47.46,47.57,1188140.0,47.4161,47.4459,47.1775,47.2869,1188140.0
2017-10-03 10:30:00,47.57,47.72,47.53,47.67,686380.0,47.2869,47.436,47.2471,47.3863,686380.0
2017-10-03 11:00:00,47.65,47.7,47.61,47.63,442680.0,47.3664,47.4161,47.3266,47.3465,442680.0
2017-10-03 11:30:00,47.62,47.63,47.55,47.59,611220.0,47.3366,47.3465,47.267,47.3068,611220.0
2017-10-03 12:00:00,47.59,47.71,47.58,47.69,823540.0,47.3068,47.426,47.2968,47.4062,823540.0
2017-10-03 12:30:00,47.69,47.74,47.59,47.62,638200.0,47.4062,47.4559,47.3068,47.3366,638200.0
2017-10-03 13:00:00,47.62,47.69,47.6,47.66,365700.0,47.3366,47.4062,47.3167,47.3763,365700.0
2017-10-03 13:30:00,47.66,47.71,47.65,47.7,199420.0,47.3763,47.426,47.3664,47.4161,199420.0
2017-10-03 14:00:00,47.72,47.73,47.69,47.69,258080.0,47.436,47.4459,47.4062,47.4062,258080.0
2017-10-03 14:30:00,47.7,47.83,47.7,47.82,650600.0,47.4161,47.5453,47.4161,47.5354,650600.0
2017-10-03 15:00:00,47.83,47.83,47.74,47.8,785660.0,47.5453,47.5453,47.4559,47.5155,785660.0
2017-10-03 15:30:00,47.81,47.9,47.8,47.89,2755620.0,47.5254,47.6149,47.5155,47.605,2755620.0
2017-10-04 09:30:00,47.85,48.02,47.73,47.89,1544380.0,47.5652,47.7342,47.4459,47.605,1544380.0
2017-10-04 10:00:00,47.89,47.89,47.79,47.81,1011320.0,47.605,47.605,47.5056,47.5254,1011320.0
2017-10-04 10:30:00,47.8,47.87,47.75,47.85,591020.0,47.5155,47.5851,47.4658,47.5652,591020.0
2017-10-04 11:00:00,47.85,47.87,47.82,47.85,519080.0,47.5652,47.5851,47.5354,47.5652,519080.0
2017-10-04 11:30:00,47.86,47.87,47.73,47.74,830720.0,47.5751,47.5851,47.4459,47.4559,830720.0
2017-10-04 12:00:00,47.75,47.87,47.74,47.82,655460.0,47.4658,47.5851,47.4559,47.5354,655460.0
2017-10-04 12:30:00,47.82,47.83,47.73,47.82,514500.0,47.5354,47.5453,47.4459,47.5354,514500.0
2017-10-04 13:00:00,47.81,47.82,47.71,47.75,278960.0,47.5254,47.5354,47.426,47.4658,278960.0
2017-10-04 13:30:00,47.74,47.75,47.63,47.69,489660.0,47.4559,47.4658,47.3465,47.4062,489660.0
2017-10-04 14:00:00,47.67,47.73,47.65,47.71,387660.0,47.3863,47.4459,47.3664,47.426,387660.0
2017-10-04 14:30:00,47.71,47.75,47.69,47.75,243400.0,47.426,47.4658,47.4062,47.4658,243400.0
2017-10-04 15:00:00,47.73,47.75,47.71,47.72,496260.0,47.4459,47.4658,47.426,47.436,496260.0
2017-10-04 15:30:00,47.72,47.74,47.53,47.58,2816180.0,47.436,47.4559,47.2471,47.2968,2816180.0
2017-10-05 09:30:00,47.79,47.98,47.76,47.85,2046800.0,47.5056,47.6944,47.4757,47.5652,2046800.0
2017-10-05 10:00:00,47.84,47.95,47.83,47.9,577120.0,47.5553,47.6646,47.5453,47.6149,577120.0
2017-10-05 10:30:00,47.91,47.98,47.87,47.96,447820.0,47.6249,47.6944,47.5851,47.6746,447820.0
2017-10-05 11:00:00,47.96,48.03,47.91,48.01,868940.0,47.6746,47.7441,47.6249,47.7243,868940.0
2017-10-05 11:30:00,48.01,48.07,47.99,48.04,852460.0,47.7243,47.7839,47.7044,47.7541,852460.0
2017-10-05 12:00:00,48.03,48.34,48.03,48.31,1556520.0,47.7441,48.0523,47.7441,48.0225,1556520.0
2017-10-05 12:30:00,48.31,48.39,48.26,48.37,669520.0,48.0225,48.102,47.9728,48.0821,669520.0
2017-10-05 13:00:00,48.38,48.41,48.34,48.38,952320.0,48.0921,48.1219,48.0523,48.0921,952320.0
2017-10-05 13:30:00,48.37,48.37,48.28,48.32,382320.0,48.0821,48.0821,47.9926,48.0324,382320.0
2017-10-05 14:00:00,48.32,48.35,48.29,48.3,724000.0,48.0324,48.0622,48.0026,48.0125,724000.0
2017-10-05 14:30:00,48.31,48.49,48.31,48.47,1111400.0,48.0225,48.2014,48.0225,48.1815,1111400.0
2017-10-05 15:00:00,48.48,48.55,48.43,48.46,1282600.0,48.1915,48.261,48.1418,48.1716,1282600.0
2017-10-05 15:30:00,48.46,48.52,48.41,48.5,1933780.0,48.1716,48.2312,48.1219,48.2113,1933780.0
2017-10-06 09:30:00,48.34,48.6,48.17,48.48,2095900.0,48.0523,48.3107,47.8833,48.1915,2095900.0
2017-10-06 10:00:00,48.46,48.63,48.46,48.62,1207640.0,48.1716,48.3406,48.1716,48.3306,1207640.0
2017-10-06 10:30:00,48.61,48.64,48.46,48.49,967560.0,48.3207,48.3505,48.1716,48.2014,967560.0
2017-10-06 11:00:00,48.5,48.64,48.5,48.62,393940.0,48.2113,48.3505,48.2113,48.3306,393940.0
2017-10-06 11:30:00,48.61,48.64,48.57,48.64,773480.0,48.3207,48.3505,48.2809,48.3505,773480.0
2017-10-06 12:00:00,48.64,48.76,48.59,48.74,728880.0,48.3505,48.4698,48.3008,48.4499,728880.0
2017-10-06 12:30:00,48.76,48.93,48.75,48.89,1185000.0,48.4698,48.6388,48.4599,48.599,1185000.0
2017-10-06 13:00:00,48.88,48.92,48.86,48.88,604700.0,48.5891,48.6288,48.5692,48.5891,604700.0
2017-10-06 13:30:00,48.89,48.91,48.87,48.88,1125640.0,48.599,48.6189,48.5791,48.5891,1125640.0
2017-10-06 14:00:00,48.88,48.91,48.87,48.87,819440.0,48.5891,48.6189,48.5791,48.5791,819440.0
2017-10-06 14:30:00,48.89,48.9,48.82,48.88,597540.0,48.599,48.609,48.5294,48.5891,597540.0
2017-10-06 15:00:00,48.89,48.9,48.75,48.77,1220820.0,48.599,48.609,48.4599,48.4797,1220820.0
2017-10-06 15:30:00,48.77,48.97,48.76,48.92,2494100.0,48.4797,48.6785,48.4698,48.6288,2494100.0
2017-10-09 09:30:00,49.0,49.17,48.87,49.17,1841980.0,48.7084,48.8774,48.5791,48.8774,1841980.0
2017-10-09 10:00:00,49.16,49.27,49.13,49.19,1096060.0,48.8674,48.9768,48.8376,48.8972,1096060.0
2017-10-09 10:30:00,49.19,49.21,49.11,49.2,648560.0,48.8972,48.9171,48.8177,48.9072,648560.0
2017-10-09 11:00:00,49.2,49.24,49.14,49.16,399520.0,48.9072,48.9469,48.8475,48.8674,399520.0
2017-10-09 11:30:00,49.15,49.18,49.08,49.08,467100.0,48.8575,48.8873,48.7879,48.7879,467100.0
2017-10-09 12:00:00,49.1,49.14,49.07,49.08,414920.0,48.8078,48.8475,48.7779,48.7879,414920.0
2017-10-09 12:30:00,49.09,49.16,49.07,49.14,357300.0,48.7978,48.8674,48.7779,48.8475,357300.0
2017-10-09 13:00:00,49.14,49.19,49.13,49.18,385600.0,48.8475,48.8972,48.8376,48.8873,385600.0
2017-10-09 13:30:00,49.18,49.2,49.04,49.05,368860.0,48.8873,48.9072,48.7481,48.7581,368860.0
2017-10-09 14:00:00,49.05,49.12,48.85,49.02,1818440.0,48.7581,48.8277,48.5593,48.7282,1818440.0
2017-10-09 14:30:00,49.01,49.09,48.96,48.98,628540.0,48.7183,48.7978,48.6686,48.6885,628540.0
2017-10-09 15:00:00,48.99,48.99,48.84,48.93,1012700.0,48.6984,48.6984,48.5493,48.6388,1012700.0
2017-10-09 15:30:00,48.93,48.93,48.81,48.85,1855680.0,48.6388,48.6388,48.5195,48.5593,1855680.0
2017-10-10 09:30:00,49.05,49.08,48.67,48.67,2479820.0,48.7581,48.7879,48.3803,48.3803,2479820.0
2017-10-10 10:00:00,48.68,48.73,48.5,48.54,1432380.0,48.3903,48.44,48.2113,48.2511,1432380.0
2017-10-10 10:30:00,48.54,48.67,48.54,48.63,903640.0,48.2511,48.3803,48.2511,48.3406,903640.0
2017-10-10 11:00:00,48.64,48.65,48.52,48.52,760100.0,48.3505,48.3604,48.2312,48.2312,760100.0
2017-10-10 11:30:00,48.53,48.58,48.33,48.36,792200.0,48.2412,48.2909,48.0424,48.0722,792200.0
2017-10-10 12:00:00,48.38,48.47,48.3,48.44,1070100.0,48.0921,48.1815,48.0125,48.1517,1070100.0
2017-10-10 12:30:00,48.42,48.56,48.42,48.54,303320.0,48.1318,48.271,48.1318,48.2511,303320.0
2017-10-10 13:00:00,48.53,48.65,48.53,48.6,437640.0,48.2412,48.3604,48.2412,48.3107,437640.0
2017-10-10 13:30:00,48.6,48.66,48.57,48.57,241920.0,48.3107,48.3704,48.2809,48.2809,241920.0
2017-10-10 14:00:00,48.58,48.64,48.57,48.61,329200.0,48.2909,48.3505,48.2809,48.3207,329200.0
2017-10-10 14:30:00,48.61,48.63,48.58,48.6,302940.0,48.3207,48.3406,48.2909,48.3107,302940.0
2017-10-10 15:00:00,48.61,48.73,48.61,48.7,657760.0,48.3207,48.44,48.3207,48.4101,657760.0
2017-10-10 15:30:00,48.68,48.7,48.61,48.63,1522160.0,48.3903,48.4101,48.3207,48.3406,1522160.0
2017-10-11 09:30:00,48.69,48.86,48.61,48.77,2071940.0,48.4002,48.5692,48.3207,48.4797,2071940.0
2017-10-11 10:00:00,48.81,48.98,48.79,48.96,1120320.0,48.5195,48.6885,48.4996,48.6686,1120320.0
2017-10-11 10:30:00,48.97,49.14,48.96,49.07,1834100.0,48.6785,48.8475,48.6686,48.7779,1834100.0
2017-10-11 11:00:00,49.08,49.12,48.97,48.99,540720.0,48.7879,48.8277,48.6785,48.6984,540720.0
2017-10-11 11:30:00,48.99,49.15,48.99,49.1,854920.0,48.6984,48.8575,48.6984,48.8078,854920.0
2017-10-11 12:00:00,49.1,49.24,49.1,49.23,874820.0,48.8078,48.9469,48.8078,48.937,874820.0
2017-10-11 12:30:00,49.23,49.35,49.21,49.26,5967780.0,48.937,49.0563,48.9171,48.9668,5967780.0
2017-10-11 13:00:00,49.27,49.28,49.21,49.22,863360.0,48.9768,48.9867,48.9171,48.9271,863360.0
2017-10-11 13:30:00,49.23,49.31,49.22,49.27,771280.0,48.937,49.0165,48.9271,48.9768,771280.0
2017-10-11 14:00:00,49.27,49.33,49.23,49.28,1079080.0,48.9768,49.0364,48.937,48.9867,1079080.0
2017-10-11 14:30:00,49.27,49.4,49.24,49.39,1350080.0,48.9768,49.106,48.9469,49.096,1350080.0
2017-10-11 15:00:00,49.38,49.54,49.38,49.48,1598960.0,49.0861,49.2452,49.0861,49.1855,1598960.0
2017-10-11 15:30:00,49.48,49.53,49.43,49.46,2661840.0,49.1855,49.2352,49.1358,49.1656,2661840.0
2017-10-12 09:30:00,49.37,49.5,49.25,49.4,1657120.0,49.0762,49.2054,48.9569,49.106,1657120.0
2017-10-12 10:00:00,49.42,49.56,49.35,49.48,1645540.0,49.1259,49.265,49.0563,49.1855,1645540.0
2017-10-12 10:30:00,49.49,49.52,49.33,49.34,806960.0,49.1954,49.2253,49.0364,49.0463,806960.0
2017-10-12 11:00:00,49.33,49.42,49.3,49.37,649000.0,49.0364,49.1259,49.0066,49.0762,649000.0
2017-10-12 11:30:00,49.38,49.46,49.36,49.46,370340.0,49.0861,49.1656,49.0662,49.1656,370340.0
2017-10-12 12:00:00,49.45,49.58,49.45,49.46,802800.0,49.1557,49.2849,49.1557,49.1656,802800.0
2017-10-12 12:30:00,49.45,49.46,49.37,49.42,371760.0,49.1557,49.1656,49.0762,49.1259,371760.0
2017-10-12 13:00:00,49.42,49.71,49.41,49.65,1242280.0,49.1259,49.4141,49.1159,49.3545,1242280.0
2017-10-12 13:30:00,49.65,49.68,49.62,49.64,510400.0,49.3545,49.3843,49.3247,49.3446,510400.0
2017-10-12 14:00:00,49.65,49.67,49.59,49.65,438760.0,49.3545,49.3744,49.2949,49.3545,438760.0
2017-10-12 14:30:00,49.65,49.69,49.46,49.49,1637360.0,49.3545,49.3943,49.1656,49.1954,1637360.0
2017-10-12 15:00:00,49.5,49.52,49.45,49.47,1053540.0,49.2054,49.2253,49.1557,49.1756,1053540.0
2017-10-12 15:30:00,49.46,49.47,49.32,49.4,3546500.0,49.1656,49.1756,49.0265,49.106,3546500.0
2017-10-13 09:30:00,49.6,49.72,49.54,49.67,2038880.0,49.3048,49.4241,49.2452,49.3744,2038880.0
2017-10-13 10:00:00,49.64,49.82,49.64,49.82,1264000.0,49.3446,49.5235,49.3446,49.5235,1264000.0
2017-10-13 10:30:00,49.84,49.86,49.73,49.74,1351360.0,49.5434,49.5632,49.434,49.444,1351360.0
2017-10-13 11:00:00,49.74,49.79,49.68,49.68,1073780.0,49.444,49.4937,49.3843,49.3843,1073780.0
2017-10-13 11:30:00,49.68,49.75,49.67,49.71,725460.0,49.3843,49.4539,49.3744,49.4141,725460.0
2017-10-13 12:00:00,49.71,49.76,49.68,49.76,964660.0,49.4141,49.4638,49.3843,49.4638,964660.0
2017-10-13 12:30:00,49.77,49.83,49.77,49.82,486820.0,49.4738,49.5334,49.4738,49.5235,486820.0
2017-10-13 13:00:00,49.82,49.84,49.72,49.73,443500.0,49.5235,49.5434,49.4241,49.434,443500.0
2017-10-13 13:30:00,49.74,49.75,49.65,49.65,487240.0,49.444,49.4539,49.3545,49.3545,487240.0
2017-10-13 14:00:00,49.65,49.66,49.56,49.56,470040.0,49.3545,49.3644,49.265,49.265,470040.0
2017-10-13 14:30:00,49.57,49.59,49.49,49.57,696820.0,49.275,49.2949,49.1954,49.275,696820.0
2017-10-13 15:00:00,49.57,49.62,49.48,49.48,642840.0,49.275,49.3247,49.1855,49.1855,642840.0
2017-10-13 15:30:00,49.49,49.55,49.45,49.5,2189940.0,49.1954,49.2551,49.1557,49.2054,2189940.0
2017-10-16 09:30:00,49.64,49.7,49.44,49.44,2118000.0,49.3446,49.4042,49.1457,49.1457,2118000.0
2017-10-16 10:00:00,49.44,49.46,49.29,49.29,1108900.0,49.1457,49.1656,48.9966,48.9966,1108900.0
2017-10-16 10:30:00,49.3,49.32,49.26,49.29,777980.0,49.0066,49.0265,48.9668,48.9966,777980.0
2017-10-16 11:00:00,49.3,49.41,49.28,49.39,759320.0,49.0066,49.1159,48.9867,49.096,759320.0
2017-10-16 11:30:00,49.37,49.41,49.34,49.36,448920.0,49.0762,49.1159,49.0463,49.0662,448920.0
2017-10-16 12:00:00,49.34,49.38,49.27,49.27,487780.0,49.0463,49.0861,48.9768,48.9768,487780.0
2017-10-16 12:30:00,49.29,49.34,49.26,49.34,596420.0,48.9966,49.0463,48.9668,49.0463,596420.0
2017-10-16 13:00:00,49.34,49.34,49.2,49.25,756440.0,49.0463,49.0463,48.9072,48.9569,756440.0
2017-10-16 13:30:00,49.24,49.37,49.24,49.3,698620.0,48.9469,49.0762,48.9469,49.0066,698620.0
2017-10-16 14:00:00,49.29,49.43,49.29,49.43,286060.0,48.9966,49.1358,48.9966,49.1358,286060.0
2017-10-16 14:30:00,49.41,49.51,49.4,49.49,338960.0,49.1159,49.2153,49.106,49.1954,338960.0
2017-10-16 15:00:00,49.48,49.54,49.47,49.5,544680.0,49.1855,49.2452,49.1756,49.2054,544680.0
2017-10-16 15:30:00,49.5,49.65,49.5,49.6,1736180.0,49.2054,49.3545,49.2054,49.3048,1736180.0
2017-10-17 09:30:00,49.49,49.74,49.44,49.73,1507940.0,49.1954,49.444,49.1457,49.434,1507940.0
2017-10-17 10:00:00,49.72,49.82,49.53,49.53,1260620.0,49.4241,49.5235,49.2352,49.2352,1260620.0
2017-10-17 10:30:00,49.54,49.67,49.5,49.63,661960.0,49.2452,49.3744,49.2054,49.3346,661960.0
2017-10-17 11:00:00,49.61,49.62,49.48,49.5,556900.0,49.3147,49.3247,49.1855,49.2054,556900.0
2017-10-17 11:30:00,49.5,49.53,49.43,49.45,492200.0,49.2054,49.2352,49.1358,49.1557,492200.0
2017-10-17 12:00:00,49.45,49.58,49.44,49.52,544740.0,49.1557,49.2849,49.1457,49.2253,544740.0
2017-10-17 12:30:00,49.51,49.58,49.49,49.54,356260.0,49.2153,49.2849,49.1954,49.2452,356260.0
2017-10-17 13:00:00,49.53,49.57,49.49,49.49,332220.0,49.2352,49.275,49.1954,49.1954,332220.0
2017-10-17 13:30:00,49.48,49.6,49.48,49.59,919180.0,49.1855,49.3048,49.1855,49.2949,919180.0
2017-10-17 14:00:00,49.59,49.61,49.49,49.56,461500.0,49.2949,49.3147,49.1954,49.265,461500.0
2017-10-17 14:30:00,49.55,49.57,49.51,49.53,379540.0,49.2551,49.275,49.2153,49.2352,379540.0
2017-10-17 15:00:00,49.54,49.58,49.52,49.57,413260.0,49.2452,49.2849,49.2253,49.275,413260.0
2017-10-17 15:30:00,49.57,49.63,49.56,49.59,2356760.0,49.275,49.3346,49.265,49.2949,2356760.0
2017-10-18 09:30:00,49.59,49.65,49.35,49.48,1451000.0,49.2949,49.3545,49.0563,49.1855,1451000.0
2017-10-18 10:00:00,49.51,49.66,49.49,49.65,909960.0,49.2153,49.3644,49.1954,49.3545,909960.0
2017-10-18 10:30:00,49.64,49.84,49.64,49.75,1429560.0,49.3446,49.5434,49.3446,49.4539,1429560.0
2017-10-18 11:00:00,49.74,49.81,49.65,49.7,779380.0,49.444,49.5135,49.3545,49.4042,779380.0
2017-10-18 11:30:00,49.7,49.72,49.66,49.67,236500.0,49.4042,49.4241,49.3644,49.3744,236500.0
2017-10-18 12:00:00,49.67,49.75,49.66,49.71,327360.0,49.3744,49.4539,49.3644,49.4141,327360.0
2017-10-18 12:30:00,49.71,49.73,49.66,49.67,627100.0,49.4141,49.434,49.3644,49.3744,627100.0
2017-10-18 13:00:00,49.67,49.69,49.56,49.58,481920.0,49.3744,49.3943,49.265,49.2849,481920.0
2017-10-18 13:30:00,49.57,49.63,49.57,49.6,291420.0,49.275,49.3346,49.275,49.3048,291420.0
2017-10-18 14:00:00,49.6,49.67,49.59,49.61,456540.0,49.3048,49.3744,49.2949,49.3147,456540.0
2017-10-18 14:30:00,49.62,49.77,49.62,49.71,717240.0,49.3247,49.4738,49.3247,49.4141,717240.0
2017-10-18 15:00:00,49.71,49.73,49.64,49.64,762960.0,49.4141,49.434,49.3446,49.3446,762960.0
2017-10-18 15:30:00,49.64,49.67,49.55,49.65,1535200.0,49.3446,49.3744,49.2551,49.3545,1535200.0
2017-10-19 09:30:00,49.3,49.44,48.92,49.09,3197000.0,49.0066,49.1457,48.6288,48.7978,3197000.0
2017-10-19 10:00:00,49.09,49.31,49.03,49.15,1772420.0,48.7978,49.0165,48.7382,48.8575,1772420.0
2017-10-19 10:30:00,49.17,49.25,49.13,49.25,1078040.0,48.8774,48.9569,48.8376,48.9569,1078040.0
2017-10-19 11:00:00,49.26,49.32,49.25,49.26,594200.0,48.9668,49.0265,48.9569,48.9668,594200.0
2017-10-19 11:30:00,49.27,49.36,49.16,49.16,581620.0,48.9768,49.0662,48.8674,48.8674,581620.0
2017-10-19 12:00:00,49.17,49.19,49.12,49.12,885780.0,48.8774,48.8972,48.8277,48.8277,885780.0
2017-10-19 12:30:00,49.13,49.18,49.06,49.18,496620.0,48.8376,48.8873,48.768,48.8873,496620.0
2017-10-19 13:00:00,49.18,49.22,49.16,49.21,524280.0,48.8873,48.9271,48.8674,48.9171,524280.0
2017-10-19 13:30:00,49.21,49.24,49.17,49.18,442180.0,48.9171,48.9469,48.8774,48.8873,442180.0
2017-10-19 14:00:00,49.19,49.22,49.13,49.13,745140.0,48.8972,48.9271,48.8376,48.8376,745140.0
2017-10-19 14:30:00,49.15,49.29,49.15,49.24,559020.0,48.8575,48.9966,48.8575,48.9469,559020.0
2017-10-19 15:00:00,49.23,49.35,49.22,49.26,984160.0,48.937,49.0563,48.9271,48.9668,984160.0
2017-10-19 15:30:00,49.26,49.28,49.14,49.22,3082440.0,48.9668,48.9867,48.8475,48.9271,3082440.0
2017-10-20 09:30:00,49.43,49.47,49.3,49.44,2516660.0,49.1358,49.1756,49.0066,49.1457,2516660.0
2017-10-20 10:00:00,49.41,49.55,49.38,49.41,849100.0,49.1159,49.2551,49.0861,49.1159,849100.0
2017-10-20 10:30:00,49.42,49.43,49.25,49.26,1018780.0,49.1259,49.1358,48.9569,48.9668,1018780.0
2017-10-20 11:00:00,49.26,49.28,49.23,49.26,1039500.0,48.9668,48.9867,48.937,48.9668,1039500.0
2017-10-20 11:30:00,49.26,49.36,49.24,49.32,910780.0,48.9668,49.0662,48.9469,49.0265,910780.0
2017-10-20 12:00:00,49.3,49.37,49.3,49.36,346660.0,49.0066,49.0762,49.0066,49.0662,346660.0
2017-10-20 12:30:00,49.37,49.39,49.35,49.39,610400.0,49.0762,49.096,49.0563,49.096,610400.0
2017-10-20 13:00:00,49.39,49.42,49.37,49.4,451740.0,49.096,49.1259,49.0762,49.106,451740.0
2017-10-20 13:30:00,49.41,49.45,49.38,49.4,528200.0,49.1159,49.1557,49.0861,49.106,528200.0
2017-10-20 14:00:00,49.39,49.44,49.38,49.42,448940.0,49.096,49.1457,49.0861,49.1259,448940.0
2017-10-20 14:30:00,49.42,49.45,49.41,49.43,483560.0,49.1259,49.1557,49.1159,49.1358,483560.0
2017-10-20 15:00:00,49.41,49.42,49.37,49.37,909100.0,49.1159,49.1259,49.0762,49.0762,909100.0
2017-10-20 15:30:00,49.38,49.42,49.29,49.41,2670380.0,49.0861,49.1259,48.9966,49.1159,2670380.0
2017-10-23 09:30:00,49.49,49.49,48.88,49.07,2587340.0,49.1954,49.1954,48.5891,48.7779,2587340.0
2017-10-23 10:00:00,49.05,49.16,48.82,48.88,2153920.0,48.7581,48.8674,48.5294,48.5891,2153920.0
2017-10-23 10:30:00,48.88,48.91,48.76,48.78,854980.0,48.5891,48.6189,48.4698,48.4897,854980.0
2017-10-23 11:00:00,48.78,48.84,48.77,48.81,726080.0,48.4897,48.5493,48.4797,48.5195,726080.0
2017-10-23 11:30:00,48.81,48.84,48.7,48.75,726180.0,48.5195,48.5493,48.4101,48.4599,726180.0
2017-10-23 12:00:00,48.74,48.75,48.65,48.69,1374400.0,48.4499,48.4599,48.3604,48.4002,1374400.0
2017-10-23 12:30:00,48.7,48.75,48.66,48.72,639960.0,48.4101,48.4599,48.3704,48.43,639960.0
2017-10-23 13:00:00,48.73,48.8,48.71,48.71,514880.0,48.44,48.5096,48.4201,48.4201,514880.0
2017-10-23 13:30:00,48.73,48.73,48.63,48.71,705240.0,48.44,48.44,48.3406,48.4201,705240.0
2017-10-23 14:00:00,48.71,48.79,48.65,48.72,567740.0,48.4201,48.4996,48.3604,48.43,567740.0
2017-10-23 14:30:00,48.71,48.74,48.65,48.68,631880.0,48.4201,48.4499,48.3604,48.3903,631880.0
2017-10-23 15:00:00,48.67,48.67,48.44,48.46,1512440.0,48.3803,48.3803,48.1517,48.1716,1512440.0
2017-10-23 15:30:00,48.46,48.57,48.31,48.44,3694860.0,48.1716,48.2809,48.0225,48.1517,3694860.0
2017-10-24 09:30:00,48.5,48.53,48.05,48.24,2950320.0,48.2113,48.2412,47.764,47.9529,2950320.0
2017-10-24 10:00:00,48.24,48.55,48.23,48.53,1186740.0,47.9529,48.261,47.9429,48.2412,1186740.0
2017-10-24 10:30:00,48.52,48.58,48.45,48.57,898200.0,48.2312,48.2909,48.1616,48.2809,898200.0
2017-10-24 11:00:00,48.55,48.61,48.51,48.52,813760.0,48.261,48.3207,48.2213,48.2312,813760.0
2017-10-24 11:30:00,48.53,48.56,48.44,48.49,820240.0,48.2412,48.271,48.1517,48.2014,820240.0
2017-10-24 12:00:00,48.47,48.53,48.44,48.51,507800.0,48.1815,48.2412,48.1517,48.2213,507800.0
2017-10-24 12:30:00,48.52,48.55,48.46,48.47,566140.0,48.2312,48.261,48.1716,48.1815,566140.0
2017-10-24 13:00:00,48.49,48.51,48.44,48.47,601000.0,48.2014,48.2213,48.1517,48.1815,601000.0
2017-10-24 13:30:00,48.48,48.53,48.44,48.45,664840.0,48.1915,48.2412,48.1517,48.1616,664840.0
2017-10-24 14:00:00,48.45,48.49,48.4,48.45,661780.0,48.1616,48.2014,48.1119,48.1616,661780.0
2017-10-24 14:30:00,48.46,48.51,48.44,48.48,610080.0,48.1716,48.2213,48.1517,48.1915,610080.0
2017-10-24 15:00:00,48.47,48.51,48.43,48.51,874320.0,48.1815,48.2213,48.1418,48.2213,874320.0
2017-10-24 15:30:00,48.5,48.55,48.44,48.51,2180960.0,48.2113,48.261,48.1517,48.2213,2180960.0
2017-10-25 09:30:00,48.42,48.8,48.41,48.52,2048560.0,48.1318,48.5096,48.1219,48.2312,2048560.0
2017-10-25 10:00:00,48.53,48.69,48.44,48.63,738420.0,48.2412,48.4002,48.1517,48.3406,738420.0
2017-10-25 10:30:00,48.63,48.65,48.47,48.5,860080.0,48.3406,48.3604,48.1815,48.2113,860080.0
2017-10-25 11:00:00,48.49,48.5,48.03,48.08,1490620.0,48.2014,48.2113,47.7441,47.7938,1490620.0
2017-10-25 11:30:00,48.09,48.33,48.09,48.19,759720.0,47.8038,48.0424,47.8038,47.9032,759720.0
2017-10-25 12:00:00,48.19,48.29,48.11,48.13,546920.0,47.9032,48.0026,47.8237,47.8435,546920.0
2017-10-25 12:30:00,48.12,48.39,48.1,48.34,484340.0,47.8336,48.102,47.8137,48.0523,484340.0
2017-10-25 13:00:00,48.35,48.43,48.26,48.31,481180.0,48.0622,48.1418,47.9728,48.0225,481180.0
2017-10-25 13:30:00,48.31,48.47,48.31,48.45,675680.0,48.0225,48.1815,48.0225,48.1616,675680.0
2017-10-25 14:00:00,48.45,48.6,48.45,48.53,755580.0,48.1616,48.3107,48.1616,48.2412,755580.0
2017-10-25 14:30:00,48.54,48.61,48.47,48.61,685980.0,48.2511,48.3207,48.1815,48.3207,685980.0
2017-10-25 15:00:00,48.61,48.65,48.5,48.64,1105540.0,48.3207,48.3604,48.2113,48.3505,1105540.0
2017-10-25 15:30:00,48.63,48.68,48.54,48.68,2249020.0,48.3406,48.3903,48.2511,48.3903,2249020.0
2017-10-26 09:30:00,49.0,49.38,48.96,49.02,3233440.0,48.7084,49.0861,48.6686,48.7282,3233440.0
2017-10-26 10:00:00,48.99,49.0,48.8,48.95,1735560.0,48.6984,48.7084,48.5096,48.6587,1735560.0
2017-10-26 10:30:00,48.94,49.07,48.91,48.97,953080.0,48.6487,48.7779,48.6189,48.6785,953080.0
2017-10-26 11:00:00,48.97,49.0,48.8,48.87,992440.0,48.6785,48.7084,48.5096,48.5791,992440.0
2017-10-26 11:30:00,48.87,48.97,48.85,48.95,720180.0,48.5791,48.6785,48.5593,48.6587,720180.0
2017-10-26 12:00:00,48.96,49.06,48.9,48.96,524780.0,48.6686,48.768,48.609,48.6686,524780.0
2017-10-26 12:30:00,48.95,48.95,48.84,48.84,840080.0,48.6587,48.6587,48.5493,48.5493,840080.0
2017-10-26 13:00:00,48.83,48.91,48.79,48.83,1248040.0,48.5394,48.6189,48.4996,48.5394,1248040.0
2017-10-26 13:30:00,48.82,48.85,48.7,48.72,1183040.0,48.5294,48.5593,48.4101,48.43,1183040.0
2017-10-26 14:00:00,48.73,48.91,48.73,48.81,1355400.0,48.44,48.6189,48.44,48.5195,1355400.0
2017-10-26 14:30:00,48.81,48.89,48.8,48.89,1093260.0,48.5195,48.599,48.5096,48.599,1093260.0
2017-10-26 15:00:00,48.89,48.95,48.81,48.86,1976820.0,48.599,48.6587,48.5195,48.5692,1976820.0
2017-10-26 15:30:00,48.86,48.9,48.61,48.62,4031040.0,48.5692,48.609,48.3207,48.3306,4031040.0
2017-10-27 09:30:00,50.46,51.75,50.41,51.71,19398760.0,50.1597,51.442,50.11,51.4022,19398760.0
2017-10-27 10:00:00,51.7,52.42,51.63,51.99,10903040.0,51.3923,52.108,51.3227,51.6806,10903040.0
2017-10-27 10:30:00,52.0,52.0,51.61,51.61,6623600.0,51.6905,51.6905,51.3028,51.3028,6623600.0
2017-10-27 11:00:00,51.61,51.84,51.58,51.68,3773640.0,51.3028,51.5315,51.273,51.3724,3773640.0
2017-10-27 11:30:00,51.66,51.93,51.66,51.72,2432680.0,51.3525,51.6209,51.3525,51.4122,2432680.0
2017-10-27 12:00:00,51.7,51.88,51.65,51.87,1714320.0,51.3923,51.5712,51.3426,51.5613,1714320.0
2017-10-27 12:30:00,51.86,51.93,51.6,51.63,2744080.0,51.5513,51.6209,51.2929,51.3227,2744080.0
2017-10-27 13:00:00,51.63,51.68,51.35,51.35,2478260.0,51.3227,51.3724,51.0444,51.0444,2478260.0
2017-10-27 13:30:00,51.35,51.58,51.29,51.53,2113700.0,51.0444,51.273,50.9847,51.2233,2113700.0
2017-10-27 14:00:00,51.55,51.61,51.36,51.39,2324940.0,51.2432,51.3028,51.0543,51.0841,2324940.0
2017-10-27 14:30:00,51.4,51.43,51.26,51.37,1919520.0,51.0941,51.1239,50.9549,51.0643,1919520.0
2017-10-27 15:00:00,51.37,51.37,51.15,51.16,2486160.0,51.0643,51.0643,50.8456,50.8555,2486160.0
2017-10-27 15:30:00,51.17,51.22,50.87,50.96,6976500.0,50.8654,50.9152,50.5672,50.6567,6976500.0
2017-10-30 09:30:00,50.7,51.04,50.6,50.84,5426560.0,50.3982,50.7362,50.2988,50.5374,5426560.0
2017-10-30 10:00:00,50.83,51.25,50.77,51.22,3013880.0,50.5275,50.945,50.4678,50.9152,3013880.0
2017-10-30 10:30:00,51.23,51.24,51.01,51.07,1563940.0,50.9251,50.935,50.7064,50.766,1563940.0
2017-10-30 11:00:00,51.08,51.15,50.58,50.62,2195160.0,50.776,50.8456,50.279,50.3187,2195160.0
2017-10-30 11:30:00,50.61,50.71,50.5,50.6,1232360.0,50.3088,50.4082,50.1994,50.2988,1232360.0
2017-10-30 12:00:00,50.58,50.62,50.38,50.57,1273480.0,50.279,50.3187,50.0802,50.269,1273480.0
2017-10-30 12:30:00,50.58,50.78,50.56,50.7,844000.0,50.279,50.4778,50.2591,50.3982,844000.0
2017-10-30 13:00:00,50.7,50.83,50.7,50.77,668360.0,50.3982,50.5275,50.3982,50.4678,668360.0
2017-10-30 13:30:00,50.77,50.84,50.61,50.65,895500.0,50.4678,50.5374,50.3088,50.3485,895500.0
2017-10-30 14:00:00,50.64,50.8,50.59,50.75,865340.0,50.3386,50.4977,50.2889,50.4479,865340.0
2017-10-30 14:30:00,50.76,50.85,50.74,50.81,1132280.0,50.4579,50.5474,50.438,50.5076,1132280.0
2017-10-30 15:00:00,50.82,50.84,50.69,50.76,1293560.0,50.5175,50.5374,50.3883,50.4579,1293560.0
2017-10-30 15:30:00,50.76,50.93,50.7,50.86,2563820.0,50.4579,50.6269,50.3982,50.5573,2563820.0
2017-10-31 09:30:00,50.76,50.8,50.55,50.62,2905620.0,50.4579,50.4977,50.2491,50.3187,2905620.0
2017-10-31 10:00:00,50.63,50.77,50.52,50.7,1247000.0,50.3287,50.4678,50.2193,50.3982,1247000.0
2017-10-31 10:30:00,50.7,50.74,50.55,50.71,696580.0,50.3982,50.438,50.2491,50.4082,696580.0
2017-10-31 11:00:00,50.73,50.96,50.71,50.94,1196960.0,50.4281,50.6567,50.4082,50.6368,1196960.0
2017-10-31 11:30:00,50.93,50.93,50.77,50.82,784080.0,50.6269,50.6269,50.4678,50.5175,784080.0
2017-10-31 12:00:00,50.82,50.83,50.73,50.8,1078480.0,50.5175,50.5275,50.4281,50.4977,1078480.0
2017-10-31 12:30:00,50.78,50.84,50.76,50.81,458420.0,50.4778,50.5374,50.4579,50.5076,458420.0
2017-10-31 13:00:00,50.8,50.87,50.72,50.78,459500.0,50.4977,50.5672,50.4181,50.4778,459500.0
2017-10-31 13:30:00,50.79,50.9,50.79,50.9,521100.0,50.4877,50.5971,50.4877,50.5971,521100.0
2017-10-31 14:00:00,50.9,51.2,50.9,51.12,974780.0,50.5971,50.8953,50.5971,50.8157,974780.0
2017-10-31 14:30:00,51.14,51.14,50.92,50.95,1412440.0,50.8356,50.8356,50.6169,50.6468,1412440.0
2017-10-31 15:00:00,50.93,50.99,50.85,50.86,813980.0,50.6269,50.6865,50.5474,50.5573,813980.0
2017-10-31 15:30:00,50.87,50.9,50.76,50.83,2431960.0,50.5672,50.5971,50.4579,50.5275,2431960.0
2017-11-01 09:30:00,50.86,51.33,50.85,51.02,3411340.0,50.5573,51.0245,50.5474,50.7163,3411340.0
2017-11-01 10:00:00,51.02,51.33,50.98,51.29,1936420.0,50.7163,51.0245,50.6766,50.9847,1936420.0
2017-11-01 10:30:00,51.3,51.35,51.18,51.21,1450380.0,50.9947,51.0444,50.8754,50.9052,1450380.0
2017-11-01 11:00:00,51.2,51.39,51.14,51.27,856940.0,50.8953,51.0841,50.8356,50.9649,856940.0
2017-11-01 11:30:00,51.27,51.41,51.2,51.26,865960.0,50.9649,51.104,50.8953,50.9549,865960.0
2017-11-01 12:00:00,51.29,51.42,51.27,51.42,561000.0,50.9847,51.114,50.9649,51.114,561000.0
2017-11-01 12:30:00,51.42,51.48,51.37,51.48,680940.0,51.114,51.1736,51.0643,51.1736,680940.0
2017-11-01 13:00:00,51.45,51.47,51.18,51.26,1117740.0,51.1438,51.1637,50.8754,50.9549,1117740.0
2017-11-01 13:30:00,51.26,51.35,51.2,51.32,557400.0,50.9549,51.0444,50.8953,51.0146,557400.0
2017-11-01 14:00:00,51.31,51.45,51.3,51.32,1052900.0,51.0046,51.1438,50.9947,51.0146,1052900.0
2017-11-01 14:30:00,51.32,51.44,51.3,51.36,416440.0,51.0146,51.1338,50.9947,51.0543,416440.0
2017-11-01 15:00:00,51.34,51.36,51.23,51.26,477300.0,51.0344,51.0543,50.9251,50.9549,477300.0
2017-11-01 15:30:00,51.27,51.35,51.23,51.25,1820100.0,50.9649,51.0444,50.9251,50.945,1820100.0
2017-11-02 09:30:00,51.09,51.32,51.02,51.13,1771440.0,50.7859,51.0146,50.7163,50.8257,1771440.0
2017-11-02 10:00:00,51.15,51.19,50.65,50.8,1794320.0,50.8456,50.8853,50.3485,50.4977,1794320.0
2017-11-02 10:30:00,50.8,51.08,50.79,51.06,917920.0,50.4977,50.776,50.4877,50.7561,917920.0
2017-11-02 11:00:00,51.04,51.16,50.85,50.86,962700.0,50.7362,50.8555,50.5474,50.5573,962700.0
2017-11-02 11:30:00,50.87,51.06,50.79,51.06,911980.0,50.5672,50.7561,50.4877,50.7561,911980.0
2017-11-02 12:00:00,51.08,51.18,51.02,51.14,534960.0,50.776,50.8754,50.7163,50.8356,534960.0
2017-11-02 12:30:00,51.13,51.19,51.04,51.16,282360.0,50.8257,50.8853,50.7362,50.8555,282360.0
2017-11-02 13:00:00,51.17,51.35,51.17,51.24,564460.0,50.8654,51.0444,50.8654,50.935,564460.0
2017-11-02 13:30:00,51.23,51.27,51.16,51.18,414300.0,50.9251,50.9649,50.8555,50.8754,414300.0
2017-11-02 14:00:00,51.19,51.3,51.14,51.3,308920.0,50.8853,50.9947,50.8356,50.9947,308920.0
2017-11-02 14:30:00,51.3,51.38,51.26,51.36,657680.0,50.9947,51.0742,50.9549,51.0543,657680.0
2017-11-02 15:00:00,51.36,51.4,51.25,51.27,822280.0,51.0543,51.0941,50.945,50.9649,822280.0
2017-11-02 15:30:00,51.28,51.35,51.25,51.27,1435960.0,50.9748,51.0444,50.945,50.9649,1435960.0
2017-11-03 09:30:00,51.11,51.23,51.02,51.17,2149920.0,50.8058,50.9251,50.7163,50.8654,2149920.0
2017-11-03 10:00:00,51.18,51.21,51.05,51.18,443600.0,50.8754,50.9052,50.7462,50.8754,443600.0
2017-11-03 10:30:00,51.18,51.23,51.1,51.18,530500.0,50.8754,50.9251,50.7959,50.8754,530500.0
2017-11-03 11:00:00,51.18,51.22,51.15,51.21,537960.0,50.8754,50.9152,50.8456,50.9052,537960.0
2017-11-03 11:30:00,51.22,51.35,51.19,51.35,591560.0,50.9152,51.0444,50.8853,51.0444,591560.0
2017-11-03 12:00:00,51.37,51.42,51.27,51.37,572120.0,51.0643,51.114,50.9649,51.0643,572120.0
2017-11-03 12:30:00,51.39,51.39,51.34,51.37,521320.0,51.0841,51.0841,51.0344,51.0643,521320.0
2017-11-03 13:00:00,51.38,51.53,51.38,51.5,820960.0,51.0742,51.2233,51.0742,51.1935,820960.0
2017-11-03 13:30:00,51.51,51.53,51.41,51.41,813940.0,51.2034,51.2233,51.104,51.104,813940.0
2017-11-03 14:00:00,51.41,51.52,51.41,51.52,468620.0,51.104,51.2134,51.104,51.2134,468620.0
2017-11-03 14:30:00,51.53,51.63,51.5,51.59,785280.0,51.2233,51.3227,51.1935,51.2829,785280.0
2017-11-03 15:00:00,51.59,51.62,51.56,51.57,1109920.0,51.2829,51.3128,51.2531,51.2631,1109920.0
2017-11-03 15:30:00,51.58,51.63,51.51,51.58,2644580.0,51.273,51.3227,51.2034,51.273,2644580.0
2017-11-06 09:30:00,51.45,51.74,51.42,51.64,2143140.0,51.1438,51.4321,51.114,51.3327,2143140.0
2017-11-06 10:00:00,51.63,51.63,51.43,51.53,857380.0,51.3227,51.3227,51.1239,51.2233,857380.0
2017-11-06 10:30:00,51.53,51.58,51.48,51.54,775360.0,51.2233,51.273,51.1736,51.2332,775360.0
2017-11-06 11:00:00,51.54,51.57,51.49,51.5,651520.0,51.2332,51.2631,51.1835,51.1935,651520.0
2017-11-06 11:30:00,51.51,51.52,51.39,51.43,661840.0,51.2034,51.2134,51.0841,51.1239,661840.0
2017-11-06 12:00:00,51.44,51.52,51.43,51.47,541520.0,51.1338,51.2134,51.1239,51.1637,541520.0
2017-11-06 12:30:00,51.47,51.51,51.44,51.47,413360.0,51.1637,51.2034,51.1338,51.1637,413360.0
2017-11-06 13:00:00,51.47,51.51,51.45,51.46,617620.0,51.1637,51.2034,51.1438,51.1537,617620.0
2017-11-06 13:30:00,51.46,51.54,51.44,51.51,756860.0,51.1537,51.2332,51.1338,51.2034,756860.0
2017-11-06 14:00:00,51.51,51.52,51.43,51.43,539760.0,51.2034,51.2134,51.1239,51.1239,539760.0
2017-11-06 14:30:00,51.43,51.43,51.38,51.41,768780.0,51.1239,51.1239,51.0742,51.104,768780.0
2017-11-06 15:00:00,51.42,51.46,51.36,51.36,1031400.0,51.114,51.1537,51.0543,51.0543,1031400.0
2017-11-06 15:30:00,51.36,51.37,51.25,51.27,2443200.0,51.0543,51.0643,50.945,50.9649,2443200.0
2017-11-07 09:30:00,51.46,51.59,51.36,51.46,2371920.0,51.1537,51.2829,51.0543,51.1537,2371920.0
2017-11-07 10:00:00,51.46,51.54,51.38,51.4,1037440.0,51.1537,51.2332,51.0742,51.0941,1037440.0
2017-11-07 10:30:00,51.41,51.49,51.35,51.4,743220.0,51.104,51.1835,51.0444,51.0941,743220.0
2017-11-07 11:00:00,51.41,51.46,51.27,51.29,853640.0,51.104,51.1537,50.9649,50.9847,853640.0
2017-11-07 11:30:00,51.3,51.42,51.26,51.31,525280.0,50.9947,51.114,50.9549,51.0046,525280.0
2017-11-07 12:00:00,51.3,51.49,51.28,51.49,842320.0,50.9947,51.1835,50.9748,51.1835,842320.0
2017-11-07 12:30:00,51.48,51.65,51.47,51.62,575280.0,51.1736,51.3426,51.1637,51.3128,575280.0
2017-11-07 13:00:00,51.61,51.62,51.54,51.57,521120.0,51.3028,51.3128,51.2332,51.2631,521120.0
2017-11-07 13:30:00,51.56,51.58,51.48,51.48,648160.0,51.2531,51.273,51.1736,51.1736,648160.0
2017-11-07 14:00:00,51.49,51.53,51.47,51.5,655600.0,51.1835,51.2233,51.1637,51.1935,655600.0
2017-11-07 14:30:00,51.5,51.54,51.48,51.51,577120.0,51.1935,51.2332,51.1736,51.2034,577120.0
2017-11-07 15:00:00,51.51,51.53,51.47,51.5,674560.0,51.2034,51.2233,51.1637,51.1935,674560.0
2017-11-07 15:30:00,51.51,51.7,51.5,51.65,3007460.0,51.2034,51.3923,51.1935,51.3426,3007460.0
2017-11-08 09:30:00,51.53,51.63,51.42,51.51,1229840.0,51.2233,51.3227,51.114,51.2034,1229840.0
2017-11-08 10:00:00,51.52,51.71,51.52,51.61,861560.0,51.2134,51.4022,51.2134,51.3028,861560.0
2017-11-08 10:30:00,51.6,51.72,51.59,51.7,587180.0,51.2929,51.4122,51.2829,51.3923,587180.0
2017-11-08 11:00:00,51.7,51.91,51.7,51.84,795560.0,51.3923,51.601,51.3923,51.5315,795560.0
2017-11-08 11:30:00,51.84,51.88,51.78,51.85,399080.0,51.5315,51.5712,51.4718,51.5414,399080.0
2017-11-08 12:00:00,51.85,51.9,51.81,51.9,353360.0,51.5414,51.5911,51.5016,51.5911,353360.0
2017-11-08 12:30:00,51.9,51.91,51.86,51.91,266620.0,51.5911,51.601,51.5513,51.601,266620.0
2017-11-08 13:00:00,51.92,52.07,51.91,51.99,773800.0,51.611,51.7601,51.601,51.6806,773800.0
2017-11-08 13:30:00,51.99,52.15,51.97,52.15,499820.0,51.6806,51.8396,51.6607,51.8396,499820.0
2017-11-08 14:00:00,52.14,52.18,52.09,52.12,769320.0,51.8297,51.8694,51.78,51.8098,769320.0
2017-11-08 14:30:00,52.13,52.16,51.99,51.99,588980.0,51.8197,51.8496,51.6806,51.6806,588980.0
2017-11-08 15:00:00,51.98,52.08,51.96,52.01,880660.0,51.6706,51.77,51.6507,51.7004,880660.0
2017-11-08 15:30:00,52.02,52.06,51.9,52.0,1802800.0,51.7104,51.7502,51.5911,51.6905,1802800.0
2017-11-09 09:30:00,51.7,51.7,51.01,51.2,3603200.0,51.3923,51.3923,50.7064,50.8953,3603200.0
2017-11-09 10:00:00,51.2,51.45,51.12,51.29,1554460.0,50.8953,51.1438,50.8157,50.9847,1554460.0
2017-11-09 10:30:00,51.31,51.49,51.18,51.47,979440.0,51.0046,51.1835,50.8754,51.1637,979440.0
2017-11-09 11:00:00,51.46,51.49,51.29,51.37,758400.0,51.1537,51.1835,50.9847,51.0643,758400.0
2017-11-09 11:30:00,51.37,51.39,51.17,51.26,795400.0,51.0643,51.0841,50.8654,50.9549,795400.0
2017-11-09 12:00:00,51.27,51.33,51.13,51.16,616700.0,50.9649,51.0245,50.8257,50.8555,616700.0
2017-11-09 12:30:00,51.13,51.15,51.02,51.09,926580.0,50.8257,50.8456,50.7163,50.7859,926580.0
2017-11-09 13:00:00,51.12,51.24,50.98,51.15,936560.0,50.8157,50.935,50.6766,50.8456,936560.0
2017-11-09 13:30:00,51.16,51.19,51.1,51.15,670340.0,50.8555,50.8853,50.7959,50.8456,670340.0
2017-11-09 14:00:00,51.18,51.4,51.15,51.35,874520.0,50.8754,51.0941,50.8456,51.0444,874520.0
2017-11-09 14:30:00,51.35,51.43,51.32,51.39,538640.0,51.0444,51.1239,51.0146,51.0841,538640.0
2017-11-09 15:00:00,51.4,51.52,51.36,51.51,520500.0,51.0941,51.2134,51.0543,51.2034,520500.0
2017-11-09 15:30:00,51.52,51.6,51.51,51.55,1620780.0,51.2134,51.2929,51.2034,51.2432,1620780.0
2017-11-10 09:30:00,51.32,51.47,51.27,51.33,1519460.0,51.0146,51.1637,50.9649,51.0245,1519460.0
2017-11-10 10:00:00,51.34,51.44,51.26,51.4,769400.0,51.0344,51.1338,50.9549,51.0941,769400.0
2017-11-10 10:30:00,51.4,51.41,51.27,51.35,689020.0,51.0941,51.104,50.9649,51.0444,689020.0
2017-11-10 11:00:00,51.35,51.4,51.3,51.32,395780.0,51.0444,51.0941,50.9947,51.0146,395780.0
2017-11-10 11:30:00,51.32,51.4,51.31,51.38,253700.0,51.0146,51.0941,51.0046,51.0742,253700.0
2017-11-10 12:00:00,51.39,51.45,51.37,51.41,418520.0,51.0841,51.1438,51.0643,51.104,418520.0
2017-11-10 12:30:00,51.42,51.44,51.37,51.4,287620.0,51.114,51.1338,51.0643,51.0941,287620.0
2017-11-10 13:00:00,51.38,51.43,51.31,51.43,314020.0,51.0742,51.1239,51.0046,51.1239,314020.0
2017-11-10 13:30:00,51.42,51.46,51.38,51.41,273960.0,51.114,51.1537,51.0742,51.104,273960.0
2017-11-10 14:00:00,51.43,51.49,51.41,51.49,428140.0,51.1239,51.1835,51.104,51.1835,428140.0
2017-11-10 14:30:00,51.47,51.54,51.47,51.48,501820.0,51.1637,51.2332,51.1637,51.1736,501820.0
2017-11-10 15:00:00,51.48,51.5,51.36,51.41,506400.0,51.1736,51.1935,51.0543,51.104,506400.0
2017-11-10 15:30:00,51.41,51.42,51.33,51.38,1155440.0,51.104,51.114,51.0245,51.0742,1155440.0
2017-11-13 09:30:00,51.17,51.48,51.13,51.43,1733760.0,50.8654,51.1736,50.8257,51.1239,1733760.0
2017-11-13 10:00:00,51.45,51.47,51.36,51.41,777000.0,51.1438,51.1637,51.0543,51.104,777000.0
2017-11-13 10:30:00,51.43,51.46,51.38,51.45,494600.0,51.1239,51.1537,51.0742,51.1438,494600.0
2017-11-13 11:00:00,51.45,51.58,51.43,51.47,892880.0,51.1438,51.273,51.1239,51.1637,892880.0
2017-11-13 11:30:00,51.48,51.55,51.43,51.44,468140.0,51.1736,51.2432,51.1239,51.1338,468140.0
2017-11-13 12:00:00,51.46,51.48,51.43,51.46,320320.0,51.1537,51.1736,51.1239,51.1537,320320.0
2017-11-13 12:30:00,51.44,51.45,51.37,51.42,308240.0,51.1338,51.1438,51.0643,51.114,308240.0
2017-11-13 13:00:00,51.43,51.46,51.4,51.4,274780.0,51.1239,51.1537,51.0941,51.0941,274780.0
2017-11-13 13:30:00,51.4,51.42,51.36,51.39,346520.0,51.0941,51.114,51.0543,51.0841,346520.0
2017-11-13 14:00:00,51.39,51.44,51.35,51.41,432320.0,51.0841,51.1338,51.0444,51.104,432320.0
2017-11-13 14:30:00,51.41,51.42,51.37,51.39,416460.0,51.104,51.114,51.0643,51.0841,416460.0
2017-11-13 15:00:00,51.4,51.45,51.35,51.35,534400.0,51.0941,51.1438,51.0444,51.0444,534400.0
2017-11-13 15:30:00,51.35,51.35,51.2,51.29,1866700.0,51.0444,51.0444,50.8953,50.9847,1866700.0
2017-11-14 09:30:00,51.13,51.29,50.91,50.93,2221800.0,50.8257,50.9847,50.607,50.6269,2221800.0
2017-11-14 10:00:00,50.93,51.06,50.71,50.97,1348800.0,50.6269,50.7561,50.4082,50.6666,1348800.0
2017-11-14 10:30:00,51.01,51.23,50.9,51.18,691740.0,50.7064,50.9251,50.5971,50.8754,691740.0
2017-11-14 11:00:00,51.19,51.2,51.07,51.09,504760.0,50.8853,50.8953,50.766,50.7859,504760.0
2017-11-14 11:30:00,51.1,51.21,51.06,51.21,397780.0,50.7959,50.9052,50.7561,50.9052,397780.0
2017-11-14 12:00:00,51.18,51.22,51.13,51.2,424340.0,50.8754,50.9152,50.8257,50.8953,424340.0
2017-11-14 12:30:00,51.22,51.26,51.07,51.11,444800.0,50.9152,50.9549,50.766,50.8058,444800.0
2017-11-14 13:00:00,51.08,51.14,50.98,51.13,456500.0,50.776,50.8356,50.6766,50.8257,456500.0
2017-11-14 13:30:00,51.13,51.22,51.08,51.22,400540.0,50.8257,50.9152,50.776,50.9152,400540.0
2017-11-14 14:00:00,51.22,51.3,51.21,51.28,296560.0,50.9152,50.9947,50.9052,50.9748,296560.0
2017-11-14 14:30:00,51.26,51.32,51.2,51.28,405880.0,50.9549,51.0146,50.8953,50.9748,405880.0
2017-11-14 15:00:00,51.27,51.34,51.27,51.29,578620.0,50.9649,51.0344,50.9649,50.9847,578620.0
2017-11-14 15:30:00,51.27,51.32,51.2,51.3,1457180.0,50.9649,51.0146,50.8953,50.9947,1457180.0
2017-11-15 09:30:00,50.96,51.18,50.77,50.99,1906660.0,50.6567,50.8754,50.4678,50.6865,1906660.0
2017-11-15 10:00:00,50.99,51.13,50.97,51.09,687760.0,50.6865,50.8257,50.6666,50.7859,687760.0
2017-11-15 10:30:00,51.12,51.19,51.05,51.09,566460.0,50.8157,50.8853,50.7462,50.7859,566460.0
2017-11-15 11:00:00,51.11,51.2,51.07,51.14,509500.0,50.8058,50.8953,50.766,50.8356,509500.0
2017-11-15 11:30:00,51.17,51.19,51.11,51.19,380040.0,50.8654,50.8853,50.8058,50.8853,380040.0
2017-11-15 12:00:00,51.18,51.18,51.01,51.1,523380.0,50.8754,50.8754,50.7064,50.7959,523380.0
2017-11-15 12:30:00,51.09,51.1,51.02,51.07,289360.0,50.7859,50.7959,50.7163,50.766,289360.0
2017-11-15 13:00:00,51.07,51.07,50.97,50.98,331840.0,50.766,50.766,50.6666,50.6766,331840.0
2017-11-15 13:30:00,50.99,51.05,50.98,51.01,327320.0,50.6865,50.7462,50.6766,50.7064,327320.0
2017-11-15 14:00:00,51.01,51.11,51.01,51.09,376520.0,50.7064,50.8058,50.7064,50.7859,376520.0
2017-11-15 14:30:00,51.07,51.2,51.05,51.15,668580.0,50.766,50.8953,50.7462,50.8456,668580.0
2017-11-15 15:00:00,51.15,51.2,51.08,51.11,352940.0,50.8456,50.8953,50.776,50.8058,352940.0
2017-11-15 15:30:00,51.13,51.15,50.89,51.06,1944260.0,50.8257,50.8456,50.5871,50.7561,1944260.0
2017-11-16 09:30:00,51.13,51.36,51.13,51.33,1535800.0,50.8257,51.0543,50.8257,51.0245,1535800.0
2017-11-16 10:00:00,51.33,51.48,51.3,51.45,1234760.0,51.0245,51.1736,50.9947,51.1438,1234760.0
2017-11-16 10:30:00,51.42,51.59,51.42,51.51,708100.0,51.114,51.2829,51.114,51.2034,708100.0
2017-11-16 11:00:00,51.52,51.59,51.51,51.54,379080.0,51.2134,51.2829,51.2034,51.2332,379080.0
2017-11-16 11:30:00,51.56,51.6,51.54,51.55,525100.0,51.2531,51.2929,51.2332,51.2432,525100.0
2017-11-16 12:00:00,51.56,51.74,51.56,51.74,532560.0,51.2531,51.4321,51.2531,51.4321,532560.0
2017-11-16 12:30:00,51.75,51.79,51.71,51.79,456740.0,51.442,51.4818,51.4022,51.4818,456740.0
2017-11-16 13:00:00,51.78,51.8,51.64,51.66,968980.0,51.4718,51.4917,51.3327,51.3525,968980.0
2017-11-16 13:30:00,51.65,51.69,51.61,51.66,673580.0,51.3426,51.3824,51.3028,51.3525,673580.0
2017-11-16 14:00:00,51.65,51.69,51.58,51.63,894520.0,51.3426,51.3824,51.273,51.3227,894520.0
2017-11-16 14:30:00,51.63,51.66,51.61,51.62,547460.0,51.3227,51.3525,51.3028,51.3128,547460.0
2017-11-16 15:00:00,51.63,51.67,51.61,51.65,540020.0,51.3227,51.3625,51.3028,51.3426,540020.0
2017-11-16 15:30:00,51.63,51.69,51.61,51.63,2102340.0,51.3227,51.3824,51.3028,51.3227,2102340.0
2017-11-17 09:30:00,51.74,51.74,51.46,51.55,3515200.0,51.4321,51.4321,51.1537,51.2432,3515200.0
2017-11-17 10:00:00,51.55,51.56,51.42,51.42,911160.0,51.2432,51.2531,51.114,51.114,911160.0
2017-11-17 10:30:00,51.43,51.58,51.39,51.55,662460.0,51.1239,51.273,51.0841,51.2432,662460.0
2017-11-17 11:00:00,51.53,51.57,51.43,51.52,618980.0,51.2233,51.2631,51.1239,51.2134,618980.0
2017-11-17 11:30:00,51.53,51.55,51.4,51.43,387860.0,51.2233,51.2432,51.0941,51.1239,387860.0
2017-11-17 12:00:00,51.42,51.5,51.38,51.46,484760.0,51.114,51.1935,51.0742,51.1537,484760.0
2017-11-17 12:30:00,51.46,51.47,51.38,51.4,340520.0,51.1537,51.1637,51.0742,51.0941,340520.0
2017-11-17 13:00:00,51.4,51.41,51.36,51.39,289220.0,51.0941,51.104,51.0543,51.0841,289220.0
2017-11-17 13:30:00,51.39,51.39,51.2,51.2,624420.0,51.0841,51.0841,50.8953,50.8953,624420.0
2017-11-17 14:00:00,51.2,51.25,51.18,51.2,580780.0,50.8953,50.945,50.8754,50.8953,580780.0
2017-11-17 14:30:00,51.21,51.23,51.0,51.06,1034080.0,50.9052,50.9251,50.6965,50.7561,1034080.0
2017-11-17 15:00:00,51.06,51.11,51.0,51.09,1386000.0,50.7561,50.8058,50.6965,50.7859,1386000.0
2017-11-17 15:30:00,51.11,51.33,50.89,50.97,4947960.0,50.8058,51.0245,50.5871,50.6666,4947960.0
2017-11-20 09:30:00,51.01,51.11,50.91,51.08,2344420.0,50.7064,50.8058,50.607,50.776,2344420.0
2017-11-20 10:00:00,51.06,51.13,50.98,51.01,984480.0,50.7561,50.8257,50.6766,50.7064,984480.0
2017-11-20 10:30:00,51.0,51.05,50.88,50.91,875760.0,50.6965,50.7462,50.5772,50.607,875760.0
2017-11-20 11:00:00,50.91,50.97,50.89,50.92,513300.0,50.607,50.6666,50.5871,50.6169,513300.0
2017-11-20 11:30:00,50.9,51.01,50.89,51.0,474000.0,50.5971,50.7064,50.5871,50.6965,474000.0
2017-11-20 12:00:00,51.0,51.0,50.89,50.9,369180.0,50.6965,50.6965,50.5871,50.5971,369180.0
2017-11-20 12:30:00,50.9,50.98,50.89,50.96,345200.0,50.5971,50.6766,50.5871,50.6567,345200.0
2017-11-20 13:00:00,50.96,50.99,50.94,50.98,624740.0,50.6567,50.6865,50.6368,50.6766,624740.0
2017-11-20 13:30:00,50.97,50.99,50.9,50.98,428300.0,50.6666,50.6865,50.5971,50.6766,428300.0
2017-11-20 14:00:00,50.98,51.02,50.91,50.92,479400.0,50.6766,50.7163,50.607,50.6169,479400.0
2017-11-20 14:30:00,50.94,50.98,50.91,50.96,375380.0,50.6368,50.6766,50.607,50.6567,375380.0
2017-11-20 15:00:00,50.97,51.01,50.94,50.94,544320.0,50.6666,50.7064,50.6368,50.6368,544320.0
2017-11-20 15:30:00,50.96,50.98,50.9,50.94,1191140.0,50.6567,50.6766,50.5971,50.6368,1191140.0
2017-11-21 09:30:00,51.17,51.47,51.13,51.41,2286300.0,50.8654,51.1637,50.8257,51.104,2286300.0
2017-11-21 10:00:00,51.4,51.43,51.34,51.34,1040240.0,51.0941,51.1239,51.0344,51.0344,1040240.0
2017-11-21 10:30:00,51.35,51.41,51.32,51.39,579540.0,51.0444,51.104,51.0146,51.0841,579540.0
2017-11-21 11:00:00,51.4,51.43,51.35,51.42,649800.0,51.0941,51.1239,51.0444,51.114,649800.0
2017-11-21 11:30:00,51.43,51.54,51.42,51.51,766420.0,51.1239,51.2332,51.114,51.2034,766420.0
2017-11-21 12:00:00,51.5,51.53,51.5,51.51,370280.0,51.1935,51.2233,51.1935,51.2034,370280.0
2017-11-21 12:30:00,51.52,51.54,51.48,51.49,417780.0,51.2134,51.2332,51.1736,51.1835,417780.0
2017-11-21 13:00:00,51.51,51.54,51.5,51.54,331140.0,51.2034,51.2332,51.1935,51.2332,331140.0
2017-11-21 13:30:00,51.53,51.61,51.52,51.58,414060.0,51.2233,51.3028,51.2134,51.273,414060.0
2017-11-21 14:00:00,51.57,51.65,51.56,51.64,595160.0,51.2631,51.3426,51.2531,51.3327,595160.0
2017-11-21 14:30:00,51.64,51.68,51.6,51.62,437020.0,51.3327,51.3724,51.2929,51.3128,437020.0
2017-11-21 15:00:00,51.62,51.65,51.59,51.63,573120.0,51.3128,51.3426,51.2829,51.3227,573120.0
2017-11-21 15:30:00,51.61,51.76,51.61,51.72,1931100.0,51.3028,51.4519,51.3028,51.4122,1931100.0
2017-11-22 09:30:00,51.75,51.82,51.64,51.73,1250200.0,51.442,51.5116,51.3327,51.4221,1250200.0
2017-11-22 10:00:00,51.73,51.73,51.6,51.68,630340.0,51.4221,51.4221,51.2929,51.3724,630340.0
2017-11-22 10:30:00,51.68,51.75,51.62,51.64,584060.0,51.3724,51.442,51.3128,51.3327,584060.0
2017-11-22 11:00:00,51.65,51.68,51.6,51.65,394180.0,51.3426,51.3724,51.2929,51.3426,394180.0
2017-11-22 11:30:00,51.65,51.68,51.57,51.66,397400.0,51.3426,51.3724,51.2631,51.3525,397400.0
2017-11-22 12:00:00,51.67,51.7,51.63,51.7,376160.0,51.3625,51.3923,51.3227,51.3923,376160.0
2017-11-22 12:30:00,51.7,51.72,51.67,51.72,141440.0,51.3923,51.4122,51.3625,51.4122,141440.0
2017-11-22 13:00:00,51.71,51.77,51.68,51.74,275040.0,51.4022,51.4619,51.3724,51.4321,275040.0
2017-11-22 13:30:00,51.74,51.76,51.72,51.76,158880.0,51.4321,51.4519,51.4122,51.4519,158880.0
2017-11-22 14:00:00,51.75,51.91,51.75,51.9,574940.0,51.442,51.601,51.442,51.5911,574940.0
2017-11-22 14:30:00,51.9,51.99,51.9,51.93,585000.0,51.5911,51.6806,51.5911,51.6209,585000.0
2017-11-22 15:00:00,51.93,51.93,51.85,51.88,332400.0,51.6209,51.6209,51.5414,51.5712,332400.0
2017-11-22 15:30:00,51.88,51.89,51.77,51.8,850400.0,51.5712,51.5812,51.4619,51.4917,850400.0
2017-11-24 09:30:00,51.79,52.1,51.75,52.03,1607100.0,51.4818,51.7899,51.442,51.7203,1607100.0
2017-11-24 10:00:00,52.05,52.05,51.94,51.98,387300.0,51.7402,51.7402,51.6309,51.6706,387300.0
2017-11-24 10:30:00,51.97,52.15,51.97,52.12,514180.0,51.6607,51.8396,51.6607,51.8098,514180.0
2017-11-24 11:00:00,52.13,52.16,52.05,52.09,608040.0,51.8197,51.8496,51.7402,51.78,608040.0
2017-11-24 11:30:00,52.08,52.12,52.04,52.06,410260.0,51.77,51.8098,51.7303,51.7502,410260.0
2017-11-24 12:00:00,52.05,52.15,52.05,52.11,398860.0,51.7402,51.8396,51.7402,51.7999,398860.0
2017-11-24 12:30:00,52.11,52.11,52.03,52.03,1005220.0,51.7999,51.7999,51.7203,51.7203,1005220.0
2017-11-27 09:30:00,52.0,52.41,51.92,52.31,2379060.0,51.6905,52.0981,51.611,51.9987,2379060.0
2017-11-27 10:00:00,52.32,52.5,52.31,52.47,1156240.0,52.0086,52.1875,51.9987,52.1577,1156240.0
2017-11-27 10:30:00,52.47,52.5,52.4,52.5,968860.0,52.1577,52.1875,52.0881,52.1875,968860.0
2017-11-27 11:00:00,52.52,52.6,52.22,52.29,951080.0,52.2074,52.2869,51.9092,51.9788,951080.0
2017-11-27 11:30:00,52.32,52.49,52.3,52.43,752020.0,52.0086,52.1776,51.9887,52.1179,752020.0
2017-11-27 12:00:00,52.44,52.47,52.36,52.43,327520.0,52.1279,52.1577,52.0484,52.1179,327520.0
2017-11-27 12:30:00,52.44,52.49,52.4,52.49,375580.0,52.1279,52.1776,52.0881,52.1776,375580.0
2017-11-27 13:00:00,52.49,52.61,52.49,52.61,534000.0,52.1776,52.2969,52.1776,52.2969,534000.0
2017-11-27 13:30:00,52.59,52.69,52.58,52.67,454800.0,52.277,52.3764,52.2671,52.3565,454800.0
2017-11-27 14:00:00,52.68,52.68,52.48,52.55,684100.0,52.3665,52.3665,52.1677,52.2372,684100.0
2017-11-27 14:30:00,52.53,52.62,52.49,52.59,630620.0,52.2174,52.3068,52.1776,52.277,630620.0
2017-11-27 15:00:00,52.6,52.62,52.53,52.6,597660.0,52.2869,52.3068,52.2174,52.2869,597660.0
2017-11-27 15:30:00,52.61,52.77,52.57,52.72,2447700.0,52.2969,52.4559,52.2571,52.4062,2447700.0
2017-11-28 09:30:00,52.75,53.12,52.58,52.81,3203460.0,52.436,52.8038,52.2671,52.4957,3203460.0
2017-11-28 10:00:00,52.82,52.94,52.75,52.84,1069620.0,52.5056,52.6249,52.436,52.5255,1069620.0
2017-11-28 10:30:00,52.82,52.87,52.69,52.71,815580.0,52.5056,52.5553,52.3764,52.3963,815580.0
2017-11-28 11:00:00,52.67,52.79,52.6,52.77,678100.0,52.3565,52.4758,52.2869,52.4559,678100.0
2017-11-28 11:30:00,52.77,52.77,52.62,52.65,457240.0,52.4559,52.4559,52.3068,52.3366,457240.0
2017-11-28 12:00:00,52.66,52.71,52.65,52.66,597120.0,52.3466,52.3963,52.3366,52.3466,597120.0
2017-11-28 12:30:00,52.65,52.67,52.5,52.57,594800.0,52.3366,52.3565,52.1875,52.2571,594800.0
2017-11-28 13:00:00,52.58,52.61,52.42,52.47,729640.0,52.2671,52.2969,52.108,52.1577,729640.0
2017-11-28 13:30:00,52.45,52.51,52.19,52.2,983960.0,52.1378,52.1975,51.8794,51.8893,983960.0
2017-11-28 14:00:00,52.2,52.44,52.0,52.44,1375140.0,51.8893,52.1279,51.6905,52.1279,1375140.0
2017-11-28 14:30:00,52.44,52.55,52.35,52.41,784100.0,52.1279,52.2372,52.0384,52.0981,784100.0
2017-11-28 15:00:00,52.4,52.53,52.32,52.37,810780.0,52.0881,52.2174,52.0086,52.0583,810780.0
2017-11-28 15:30:00,52.37,52.42,52.28,52.37,1776920.0,52.0583,52.108,51.9688,52.0583,1776920.0
2017-11-29 09:30:00,52.13,52.2,51.36,51.39,5664920.0,51.8197,51.8893,51.0543,51.0841,5664920.0
2017-11-29 10:00:00,51.38,51.61,51.01,51.26,3281600.0,51.0742,51.3028,50.7064,50.9549,3281600.0
2017-11-29 10:30:00,51.26,51.55,51.19,51.22,1666560.0,50.9549,51.2432,50.8853,50.9152,1666560.0
2017-11-29 11:00:00,51.22,51.27,51.0,51.05,1644640.0,50.9152,50.9649,50.6965,50.7462,1644640.0
2017-11-29 11:30:00,51.02,51.1,50.8,50.8,2527020.0,50.7163,50.7959,50.4977,50.4977,2527020.0
2017-11-29 12:00:00,50.8,50.98,50.78,50.88,2661200.0,50.4977,50.6766,50.4778,50.5772,2661200.0
2017-11-29 12:30:00,50.88,51.13,50.85,51.08,1244180.0,50.5772,50.8257,50.5474,50.776,1244180.0
2017-11-29 13:00:00,51.08,51.22,50.95,51.16,897720.0,50.776,50.9152,50.6468,50.8555,897720.0
2017-11-29 13:30:00,51.14,51.17,51.02,51.05,799920.0,50.8356,50.8654,50.7163,50.7462,799920.0
2017-11-29 14:00:00,51.07,51.18,50.85,50.92,1084040.0,50.766,50.8754,50.5474,50.6169,1084040.0
2017-11-29 14:30:00,50.94,51.13,50.84,51.03,1350600.0,50.6368,50.8257,50.5374,50.7263,1350600.0
2017-11-29 15:00:00,51.06,51.16,50.97,51.14,1654560.0,50.7561,50.8555,50.6666,50.8356,1654560.0
2017-11-29 15:30:00,51.13,51.23,51.04,51.07,3369600.0,50.8257,50.9251,50.7362,50.766,3369600.0
2017-11-30 09:30:00,51.12,51.42,50.75,51.01,3619420.0,50.8157,51.114,50.4479,50.7064,3619420.0
2017-11-30 10:00:00,51.04,51.22,51.0,51.18,1736940.0,50.7362,50.9152,50.6965,50.8754,1736940.0
2017-11-30 10:30:00,51.2,51.34,51.14,51.17,1529400.0,50.8953,51.0344,50.8356,50.8654,1529400.0
2017-11-30 11:00:00,51.17,51.38,51.11,51.18,918520.0,50.8654,51.0742,50.8058,50.8754,918520.0
2017-11-30 11:30:00,51.17,51.2,51.08,51.13,723880.0,50.8654,50.8953,50.776,50.8257,723880.0
2017-11-30 12:00:00,51.13,51.3,51.13,51.27,453300.0,50.8257,50.9947,50.8257,50.9649,453300.0
2017-11-30 12:30:00,51.26,51.27,51.03,51.11,664180.0,50.9549,50.9649,50.7263,50.8058,664180.0
2017-11-30 13:00:00,51.15,51.22,50.92,51.02,1172260.0,50.8456,50.9152,50.6169,50.7163,1172260.0
2017-11-30 13:30:00,51.05,51.06,50.91,50.99,901600.0,50.7462,50.7561,50.607,50.6865,901600.0
2017-11-30 14:00:00,51.0,51.06,50.91,51.06,872980.0,50.6965,50.7561,50.607,50.7561,872980.0
2017-11-30 14:30:00,51.06,51.08,50.92,50.93,958980.0,50.7561,50.776,50.6169,50.6269,958980.0
2017-11-30 15:00:00,50.92,51.08,50.85,51.06,1225660.0,50.6169,50.776,50.5474,50.7561,1225660.0
2017-11-30 15:30:00,51.07,51.14,50.92,51.05,2862720.0,50.766,50.8356,50.6169,50.7462,2862720.0
2017-12-01 09:30:00,50.79,51.12,50.78,50.88,2688240.0,50.4877,50.8157,50.4778,50.5772,2688240.0
2017-12-01 10:00:00,50.88,51.08,50.87,50.97,1523040.0,50.5772,50.776,50.5672,50.6666,1523040.0
2017-12-01 10:30:00,50.97,51.0,50.86,50.87,1189460.0,50.6666,50.6965,50.5573,50.5672,1189460.0
2017-12-01 11:00:00,50.85,50.89,50.25,50.33,4741200.0,50.5474,50.5871,49.9509,50.0304,4741200.0
2017-12-01 11:30:00,50.29,50.54,50.1,50.43,3031280.0,49.9907,50.2392,49.8018,50.1299,3031280.0
2017-12-01 12:00:00,50.48,50.52,50.29,50.43,1057200.0,50.1796,50.2193,49.9907,50.1299,1057200.0
2017-12-01 12:30:00,50.44,50.65,50.37,50.56,930500.0,50.1398,50.3485,50.0702,50.2591,930500.0
2017-12-01 13:00:00,50.56,50.58,50.38,50.47,1048120.0,50.2591,50.279,50.0802,50.1696,1048120.0
2017-12-01 13:30:00,50.48,50.6,50.43,50.45,664580.0,50.1796,50.2988,50.1299,50.1497,664580.0
2017-12-01 14:00:00,50.45,50.45,50.33,50.4,957620.0,50.1497,50.1497,50.0304,50.1,957620.0
2017-12-01 14:30:00,50.41,50.46,50.29,50.36,985180.0,50.11,50.1597,49.9907,50.0603,985180.0
2017-12-01 15:00:00,50.35,50.48,50.3,50.43,807560.0,50.0503,50.1796,50.0006,50.1299,807560.0
2017-12-01 15:30:00,50.42,50.55,50.38,50.49,2628560.0,50.1199,50.2491,50.0802,50.1895,2628560.0
2017-12-04 09:30:00,50.63,50.81,50.31,50.51,3430380.0,50.3287,50.5076,50.0106,50.2094,3430380.0
2017-12-04 10:00:00,50.51,50.51,50.05,50.26,3342340.0,50.2094,50.2094,49.7521,49.9609,3342340.0
2017-12-04 10:30:00,50.28,50.29,49.81,49.89,2222560.0,49.9807,49.9907,49.5135,49.5931,2222560.0
2017-12-04 11:00:00,49.91,50.29,49.87,50.16,2461000.0,49.6129,49.9907,49.5732,49.8615,2461000.0
2017-12-04 11:30:00,50.16,50.19,49.93,50.03,1372140.0,49.8615,49.8913,49.6328,49.7322,1372140.0
2017-12-04 12:00:00,50.04,50.24,49.97,50.05,984600.0,49.7422,49.941,49.6726,49.7521,984600.0
2017-12-04 12:30:00,50.1,50.32,50.05,50.3,626040.0,49.8018,50.0205,49.7521,50.0006,626040.0
2017-12-04 13:00:00,50.32,50.49,50.32,50.39,656280.0,50.0205,50.1895,50.0205,50.0901,656280.0
2017-12-04 13:30:00,50.38,50.5,50.34,50.47,1001960.0,50.0802,50.1994,50.0404,50.1696,1001960.0
2017-12-04 14:00:00,50.48,50.5,50.18,50.22,591240.0,50.1796,50.1994,49.8813,49.9211,591240.0
2017-12-04 14:30:00,50.19,50.21,49.93,49.96,1541460.0,49.8913,49.9112,49.6328,49.6627,1541460.0
2017-12-04 15:00:00,49.95,50.09,49.87,50.04,1275640.0,49.6527,49.7919,49.5732,49.7422,1275640.0
2017-12-04 15:30:00,50.04,50.1,49.78,49.95,2662720.0,49.7422,49.8018,49.4837,49.6527,2662720.0
2017-12-05 09:30:00,49.8,50.5,49.41,50.45,5732620.0,49.5036,50.1994,49.1159,50.1497,5732620.0
2017-12-05 10:00:00,50.46,50.69,50.4,50.65,2646260.0,50.1597,50.3883,50.1,50.3485,2646260.0
2017-12-05 10:30:00,50.66,50.79,50.61,50.75,3848240.0,50.3585,50.4877,50.3088,50.4479,3848240.0
2017-12-05 11:00:00,50.75,51.03,50.71,50.97,2873140.0,50.4479,50.7263,50.4082,50.6666,2873140.0
2017-12-05 11:30:00,50.98,50.98,50.59,50.62,1256280.0,50.6766,50.6766,50.2889,50.3187,1256280.0
2017-12-05 12:00:00,50.63,50.69,50.52,50.69,544400.0,50.3287,50.3883,50.2193,50.3883,544400.0
2017-12-05 12:30:00,50.65,50.7,50.45,50.47,681840.0,50.3485,50.3982,50.1497,50.1696,681840.0
2017-12-05 13:00:00,50.45,50.61,50.4,50.55,632880.0,50.1497,50.3088,50.1,50.2491,632880.0
2017-12-05 13:30:00,50.57,50.6,50.47,50.51,539440.0,50.269,50.2988,50.1696,50.2094,539440.0
2017-12-05 14:00:00,50.52,50.62,50.38,50.4,933260.0,50.2193,50.3187,50.0802,50.1,933260.0
2017-12-05 14:30:00,50.38,50.38,50.21,50.24,1024660.0,50.0802,50.0802,49.9112,49.941,1024660.0
2017-12-05 15:00:00,50.24,50.46,50.21,50.4,774840.0,49.941,50.1597,49.9112,50.1,774840.0
2017-12-05 15:30:00,50.38,50.43,50.21,50.26,1908200.0,50.0802,50.1299,49.9112,49.9609,1908200.0
2017-12-06 09:30:00,50.08,50.85,50.06,50.6,1977260.0,49.7819,50.5474,49.7621,50.2988,1977260.0
2017-12-06 10:00:00,50.55,50.79,50.55,50.77,804980.0,50.2491,50.4877,50.2491,50.4678,804980.0
2017-12-06 10:30:00,50.78,50.84,50.65,50.82,1014000.0,50.4778,50.5374,50.3485,50.5175,1014000.0
2017-12-06 11:00:00,50.85,50.92,50.73,50.79,682500.0,50.5474,50.6169,50.4281,50.4877,682500.0
2017-12-06 11:30:00,50.79,50.88,50.78,50.83,503960.0,50.4877,50.5772,50.4778,50.5275,503960.0
2017-12-06 12:00:00,50.85,50.98,50.83,50.86,948740.0,50.5474,50.6766,50.5275,50.5573,948740.0
2017-12-06 12:30:00,50.86,50.98,50.81,50.89,507300.0,50.5573,50.6766,50.5076,50.5871,507300.0
2017-12-06 13:00:00,50.88,50.93,50.8,50.89,324500.0,50.5772,50.6269,50.4977,50.5871,324500.0
2017-12-06 13:30:00,50.89,51.03,50.87,51.01,476660.0,50.5871,50.7263,50.5672,50.7064,476660.0
2017-12-06 14:00:00,51.01,51.08,50.98,51.05,677640.0,50.7064,50.776,50.6766,50.7462,677640.0
2017-12-06 14:30:00,51.05,51.19,51.05,51.17,759780.0,50.7462,50.8853,50.7462,50.8654,759780.0
2017-12-06 15:00:00,51.17,51.25,51.07,51.08,1171540.0,50.8654,50.945,50.766,50.776,1171540.0
2017-12-06 15:30:00,51.08,51.08,50.86,50.93,1997540.0,50.776,50.776,50.5573,50.6269,1997540.0
2017-12-07 09:30:00,51.02,51.43,50.9,51.18,2767260.0,50.7163,51.1239,50.5971,50.8754,2767260.0
2017-12-07 10:00:00,51.19,51.5,51.08,51.5,1952680.0,50.8853,51.1935,50.776,51.1935,1952680.0
2017-12-07 10:30:00,51.5,51.67,51.48,51.64,1832220.0,51.1935,51.3625,51.1736,51.3327,1832220.0
2017-12-07 11:00:00,51.65,51.69,51.51,51.69,1328460.0,51.3426,51.3824,51.2034,51.3824,1328460.0
2017-12-07 11:30:00,51.69,51.71,51.63,51.68,763200.0,51.3824,51.4022,51.3227,51.3724,763200.0
2017-12-07 12:00:00,51.68,51.69,51.55,51.56,624620.0,51.3724,51.3824,51.2432,51.2531,624620.0
2017-12-07 12:30:00,51.55,51.65,51.55,51.63,394440.0,51.2432,51.3426,51.2432,51.3227,394440.0
2017-12-07 13:00:00,51.63,51.67,51.56,51.67,551720.0,51.3227,51.3625,51.2531,51.3625,551720.0
2017-12-07 13:30:00,51.65,51.71,51.63,51.67,1056340.0,51.3426,51.4022,51.3227,51.3625,1056340.0
2017-12-07 14:00:00,51.67,51.7,51.55,51.56,891840.0,51.3625,51.3923,51.2432,51.2531,891840.0
2017-12-07 14:30:00,51.55,51.58,51.4,51.51,666040.0,51.2432,51.273,51.0941,51.2034,666040.0
2017-12-07 15:00:00,51.51,51.59,51.46,51.53,646040.0,51.2034,51.2829,51.1537,51.2233,646040.0
2017-12-07 15:30:00,51.53,51.61,51.48,51.55,2191960.0,51.2233,51.3028,51.1736,51.2432,2191960.0
2017-12-08 09:30:00,51.87,52.07,51.87,51.97,2893120.0,51.5613,51.7601,51.5613,51.6607,2893120.0
2017-12-08 10:00:00,51.98,52.1,51.95,52.02,1198540.0,51.6706,51.7899,51.6408,51.7104,1198540.0
2017-12-08 10:30:00,52.02,52.04,51.91,51.93,1193300.0,51.7104,51.7303,51.601,51.6209,1193300.0
2017-12-08 11:00:00,51.94,52.02,51.85,51.85,651540.0,51.6309,51.7104,51.5414,51.5414,651540.0
2017-12-08 11:30:00,51.85,51.87,51.7,51.82,1078940.0,51.5414,51.5613,51.3923,51.5116,1078940.0
2017-12-08 12:00:00,51.84,52.0,51.81,51.99,544200.0,51.5315,51.6905,51.5016,51.6806,544200.0
2017-12-08 12:30:00,51.98,52.05,51.91,51.92,935160.0,51.6706,51.7402,51.601,51.611,935160.0
2017-12-08 13:00:00,51.93,51.97,51.89,51.92,465260.0,51.6209,51.6607,51.5812,51.611,465260.0
2017-12-08 13:30:00,51.94,51.94,51.8,51.82,276800.0,51.6309,51.6309,51.4917,51.5116,276800.0
2017-12-08 14:00:00,51.82,51.82,51.64,51.69,753040.0,51.5116,51.5116,51.3327,51.3824,753040.0
2017-12-08 14:30:00,51.69,51.78,51.63,51.77,588140.0,51.3824,51.4718,51.3227,51.4619,588140.0
2017-12-08 15:00:00,51.77,51.83,51.68,51.8,791260.0,51.4619,51.5215,51.3724,51.4917,791260.0
2017-12-08 15:30:00,51.82,51.89,51.76,51.85,1810220.0,51.5116,51.5812,51.4519,51.5414,1810220.0
2017-12-11 09:30:00,51.77,51.99,51.71,51.89,2190820.0,51.4619,51.6806,51.4022,51.5812,2190820.0
2017-12-11 10:00:00,51.87,51.91,51.74,51.85,954860.0,51.5613,51.601,51.4321,51.5414,954860.0
2017-12-11 10:30:00,51.85,51.95,51.76,51.81,603020.0,51.5414,51.6408,51.4519,51.5016,603020.0
2017-12-11 11:00:00,51.82,51.84,51.6,51.74,662220.0,51.5116,51.5315,51.2929,51.4321,662220.0
2017-12-11 11:30:00,51.76,51.89,51.75,51.86,370500.0,51.4519,51.5812,51.442,51.5513,370500.0
2017-12-11 12:00:00,51.83,51.99,51.83,51.98,435520.0,51.5215,51.6806,51.5215,51.6706,435520.0
2017-12-11 12:30:00,51.99,52.14,51.97,52.14,533080.0,51.6806,51.8297,51.6607,51.8297,533080.0
2017-12-11 13:00:00,52.13,52.14,52.03,52.09,460660.0,51.8197,51.8297,51.7203,51.78,460660.0
2017-12-11 13:30:00,52.09,52.18,52.05,52.17,446580.0,51.78,51.8694,51.7402,51.8595,446580.0
2017-12-11 14:00:00,52.18,52.19,52.13,52.17,487660.0,51.8694,51.8794,51.8197,51.8595,487660.0
2017-12-11 14:30:00,52.15,52.18,52.06,52.09,331360.0,51.8396,51.8694,51.7502,51.78,331360.0
2017-12-11 15:00:00,52.1,52.1,51.97,52.01,737200.0,51.7899,51.7899,51.6607,51.7004,737200.0
2017-12-11 15:30:00,52.02,52.07,51.98,52.06,1394720.0,51.7104,51.7601,51.6706,51.7502,1394720.0
2017-12-12 09:30:00,51.98,52.19,51.68,52.19,1851740.0,51.6706,51.8794,51.3724,51.8794,1851740.0
2017-12-12 10:00:00,52.19,52.3,52.14,52.24,1351020.0,51.8794,51.9887,51.8297,51.9291,1351020.0
2017-12-12 10:30:00,52.25,52.32,52.19,52.24,665100.0,51.939,52.0086,51.8794,51.9291,665100.0
2017-12-12 11:00:00,52.28,52.41,52.28,52.41,655180.0,51.9688,52.0981,51.9688,52.0981,655180.0
2017-12-12 11:30:00,52.42,52.52,52.38,52.46,984640.0,52.108,52.2074,52.0682,52.1478,984640.0
2017-12-12 12:00:00,52.45,52.51,52.35,52.39,1034060.0,52.1378,52.1975,52.0384,52.0782,1034060.0
2017-12-12 12:30:00,52.36,52.41,52.25,52.27,722380.0,52.0484,52.0981,51.939,51.9589,722380.0
2017-12-12 13:00:00,52.26,52.37,52.19,52.35,665660.0,51.949,52.0583,51.8794,52.0384,665660.0
2017-12-12 13:30:00,52.34,52.34,52.04,52.12,688480.0,52.0285,52.0285,51.7303,51.8098,688480.0
2017-12-12 14:00:00,52.11,52.29,52.06,52.26,851200.0,51.7999,51.9788,51.7502,51.949,851200.0
2017-12-12 14:30:00,52.27,52.33,52.22,52.26,526660.0,51.9589,52.0185,51.9092,51.949,526660.0
2017-12-12 15:00:00,52.27,52.29,52.08,52.08,815800.0,51.9589,51.9788,51.77,51.77,815800.0
2017-12-12 15:30:00,52.09,52.11,51.96,52.05,2458800.0,51.78,51.7999,51.6507,51.7402,2458800.0
2017-12-13 09:30:00,52.31,52.33,51.92,52.16,1923820.0,51.9987,52.0185,51.611,51.8496,1923820.0
2017-12-13 10:00:00,52.13,52.2,52.05,52.09,666780.0,51.8197,51.8893,51.7402,51.78,666780.0
2017-12-13 10:30:00,52.1,52.15,52.05,52.15,679520.0,51.7899,51.8396,51.7402,51.8396,679520.0
2017-12-13 11:00:00,52.14,52.19,52.02,52.02,682340.0,51.8297,51.8794,51.7104,51.7104,682340.0
2017-12-13 11:30:00,52.02,52.07,51.96,52.0,604480.0,51.7104,51.7601,51.6507,51.6905,604480.0
2017-12-13 12:00:00,52.02,52.04,51.92,52.01,851320.0,51.7104,51.7303,51.611,51.7004,851320.0
2017-12-13 12:30:00,52.03,52.09,51.98,52.08,516020.0,51.7203,51.78,51.6706,51.77,516020.0
2017-12-13 13:00:00,52.07,52.08,51.95,51.98,423500.0,51.7601,51.77,51.6408,51.6706,423500.0
2017-12-13 13:30:00,51.98,52.03,51.92,51.97,441060.0,51.6706,51.7203,51.611,51.6607,441060.0
2017-12-13 14:00:00,51.99,52.16,51.93,51.98,837380.0,51.6806,51.8496,51.6209,51.6706,837380.0
2017-12-13 14:30:00,51.99,52.19,51.97,52.15,906420.0,51.6806,51.8794,51.6607,51.8396,906420.0
2017-12-13 15:00:00,52.17,52.21,52.08,52.12,1028300.0,51.8595,51.8993,51.77,51.8098,1028300.0
2017-12-13 15:30:00,52.11,52.24,51.99,52.03,2802520.0,51.7999,51.9291,51.6806,51.7203,2802520.0
2017-12-14 09:30:00,52.25,52.52,52.16,52.44,3092140.0,51.939,52.2074,51.8496,52.1279,3092140.0
2017-12-14 10:00:00,52.44,52.73,52.42,52.71,1813820.0,52.1279,52.4162,52.108,52.3963,1813820.0
2017-12-14 10:30:00,52.69,52.86,52.59,52.84,1779720.0,52.3764,52.5454,52.277,52.5255,1779720.0
2017-12-14 11:00:00,52.81,52.85,52.63,52.72,1227280.0,52.4957,52.5355,52.3168,52.4062,1227280.0
2017-12-14 11:30:00,52.72,52.93,52.68,52.87,1750920.0,52.4062,52.615,52.3665,52.5553,1750920.0
2017-12-14 12:00:00,52.85,52.92,52.76,52.78,767700.0,52.5355,52.605,52.446,52.4659,767700.0
2017-12-14 12:30:00,52.78,52.83,52.67,52.69,556540.0,52.4659,52.5156,52.3565,52.3764,556540.0
2017-12-14 13:00:00,52.68,52.73,52.35,52.54,2208540.0,52.3665,52.4162,52.0384,52.2273,2208540.0
2017-12-14 13:30:00,52.55,52.67,52.53,52.57,1007440.0,52.2372,52.3565,52.2174,52.2571,1007440.0
2017-12-14 14:00:00,52.59,52.65,52.45,52.45,766520.0,52.277,52.3366,52.1378,52.1378,766520.0
2017-12-14 14:30:00,52.44,52.51,52.4,52.46,875120.0,52.1279,52.1975,52.0881,52.1478,875120.0
2017-12-14 15:00:00,52.47,52.5,52.4,52.4,683280.0,52.1577,52.1875,52.0881,52.0881,683280.0
2017-12-14 15:30:00,52.4,52.51,52.38,52.48,2491720.0,52.0881,52.1975,52.0682,52.1677,2491720.0
2017-12-15 09:30:00,52.57,52.85,52.48,52.64,11595960.0,52.2571,52.5355,52.1677,52.3267,11595960.0
2017-12-15 10:00:00,52.65,52.92,52.6,52.87,1689760.0,52.3366,52.605,52.2869,52.5553,1689760.0
2017-12-15 10:30:00,52.85,52.9,52.77,52.89,1768260.0,52.5355,52.5852,52.4559,52.5752,1768260.0
2017-12-15 11:00:00,52.91,53.1,52.89,53.03,1901300.0,52.5951,52.784,52.5752,52.7144,1901300.0
2017-12-15 11:30:00,53.04,53.08,52.98,53.07,1306040.0,52.7243,52.7641,52.6647,52.7541,1306040.0
2017-12-15 12:00:00,53.07,53.2,53.04,53.15,1672320.0,52.7541,52.8834,52.7243,52.8337,1672320.0
2017-12-15 12:30:00,53.14,53.16,53.05,53.09,996260.0,52.8237,52.8436,52.7343,52.774,996260.0
2017-12-15 13:00:00,53.09,53.13,53.05,53.1,1089180.0,52.774,52.8138,52.7343,52.784,1089180.0
2017-12-15 13:30:00,53.13,53.23,53.11,53.21,1387520.0,52.8138,52.9132,52.7939,52.8933,1387520.0
2017-12-15 14:00:00,53.21,53.34,53.2,53.32,1413860.0,52.8933,53.0225,52.8834,53.0027,1413860.0
2017-12-15 14:30:00,53.32,53.38,53.23,53.27,3218260.0,53.0027,53.0623,52.9132,52.953,3218260.0
2017-12-15 15:00:00,53.27,53.27,53.16,53.18,3124140.0,52.953,52.953,52.8436,52.8635,3124140.0
2017-12-15 15:30:00,53.18,53.24,53.1,53.21,5987160.0,52.8635,52.9231,52.784,52.8933,5987160.0
2017-12-18 09:30:00,53.3,53.55,53.1,53.42,2937100.0,52.9828,53.2313,52.784,53.1021,2937100.0
2017-12-18 10:00:00,53.43,53.72,53.41,53.69,1439180.0,53.112,53.4003,53.0921,53.3705,1439180.0
2017-12-18 10:30:00,53.69,53.72,53.56,53.67,1093520.0,53.3705,53.4003,53.2412,53.3506,1093520.0
2017-12-18 11:00:00,53.67,53.67,53.55,53.62,645480.0,53.3506,53.3506,53.2313,53.3009,645480.0
2017-12-18 11:30:00,53.61,53.78,53.61,53.75,1054240.0,53.2909,53.4599,53.2909,53.4301,1054240.0
2017-12-18 12:00:00,53.75,53.8,53.71,53.79,771300.0,53.4301,53.4798,53.3903,53.4699,771300.0
2017-12-18 12:30:00,53.77,53.85,53.77,53.83,809080.0,53.45,53.5295,53.45,53.5096,809080.0
2017-12-18 13:00:00,53.83,53.84,53.71,53.76,1051860.0,53.5096,53.5196,53.3903,53.44,1051860.0
2017-12-18 13:30:00,53.77,53.84,53.73,53.82,565400.0,53.45,53.5196,53.4102,53.4997,565400.0
2017-12-18 14:00:00,53.82,53.87,53.8,53.85,514620.0,53.4997,53.5494,53.4798,53.5295,514620.0
2017-12-18 14:30:00,53.84,53.87,53.8,53.84,651820.0,53.5196,53.5494,53.4798,53.5196,651820.0
2017-12-18 15:00:00,53.84,53.88,53.77,53.78,684500.0,53.5196,53.5593,53.45,53.4599,684500.0
2017-12-18 15:30:00,53.77,53.92,53.77,53.86,3675840.0,53.45,53.5991,53.45,53.5394,3675840.0
2017-12-19 09:30:00,53.76,53.84,53.53,53.64,2434700.0,53.44,53.5196,53.2114,53.3207,2434700.0
2017-12-19 10:00:00,53.64,53.71,53.57,53.62,887580.0,53.3207,53.3903,53.2512,53.3009,887580.0
2017-12-19 10:30:00,53.63,53.65,53.4,53.45,1742820.0,53.3108,53.3307,53.0822,53.1319,1742820.0
2017-12-19 11:00:00,53.46,53.53,53.42,53.52,1253000.0,53.1418,53.2114,53.1021,53.2015,1253000.0
2017-12-19 11:30:00,53.51,53.53,53.38,53.4,683860.0,53.1915,53.2114,53.0623,53.0822,683860.0
2017-12-19 12:00:00,53.38,53.42,53.18,53.23,1921400.0,53.0623,53.1021,52.8635,52.9132,1921400.0
2017-12-19 12:30:00,53.23,53.35,53.21,53.35,645860.0,52.9132,53.0325,52.8933,53.0325,645860.0
2017-12-19 13:00:00,53.36,53.43,53.32,53.37,537300.0,53.0424,53.112,53.0027,53.0524,537300.0
2017-12-19 13:30:00,53.37,53.48,53.37,53.47,469900.0,53.0524,53.1617,53.0524,53.1518,469900.0
2017-12-19 14:00:00,53.48,53.59,53.47,53.55,883540.0,53.1617,53.271,53.1518,53.2313,883540.0
2017-12-19 14:30:00,53.55,53.55,53.44,53.47,560100.0,53.2313,53.2313,53.1219,53.1518,560100.0
2017-12-19 15:00:00,53.47,53.59,53.37,53.57,791000.0,53.1518,53.271,53.0524,53.2512,791000.0
2017-12-19 15:30:00,53.57,53.64,53.51,53.53,2029800.0,53.2512,53.3207,53.1915,53.2114,2029800.0
2017-12-20 09:30:00,53.59,53.67,53.17,53.24,2268840.0,53.271,53.3506,52.8535,52.9231,2268840.0
2017-12-20 10:00:00,53.24,53.42,53.23,53.26,906760.0,52.9231,53.1021,52.9132,52.943,906760.0
2017-12-20 10:30:00,53.26,53.27,53.08,53.19,1357720.0,52.943,52.953,52.7641,52.8734,1357720.0
2017-12-20 11:00:00,53.17,53.21,53.08,53.13,939140.0,52.8535,52.8933,52.7641,52.8138,939140.0
2017-12-20 11:30:00,53.14,53.21,53.1,53.15,459140.0,52.8237,52.8933,52.784,52.8337,459140.0
2017-12-20 12:00:00,53.16,53.29,53.14,53.27,515080.0,52.8436,52.9728,52.8237,52.953,515080.0
2017-12-20 12:30:00,53.29,53.31,53.18,53.26,543260.0,52.9728,52.9927,52.8635,52.943,543260.0
2017-12-20 13:00:00,53.27,53.38,53.27,53.32,288380.0,52.953,53.0623,52.953,53.0027,288380.0
2017-12-20 13:30:00,53.34,53.37,53.31,53.34,373440.0,53.0225,53.0524,52.9927,53.0225,373440.0
2017-12-20 14:00:00,53.34,53.37,53.28,53.29,792240.0,53.0225,53.0524,52.9629,52.9728,792240.0
2017-12-20 14:30:00,53.3,53.33,53.21,53.24,734380.0,52.9828,53.0126,52.8933,52.9231,734380.0
2017-12-20 15:00:00,53.25,53.28,53.21,53.26,1040520.0,52.9331,52.9629,52.8933,52.943,1040520.0
2017-12-20 15:30:00,53.27,53.32,53.23,53.26,1268160.0,52.953,53.0027,52.9132,52.943,1268160.0
2017-12-21 09:30:00,53.25,53.44,53.12,53.15,1593120.0,52.9331,53.1219,52.8038,52.8337,1593120.0
2017-12-21 10:00:00,53.16,53.23,53.09,53.22,674600.0,52.8436,52.9132,52.774,52.9032,674600.0
2017-12-21 10:30:00,53.22,53.24,53.09,53.13,808540.0,52.9032,52.9231,52.774,52.8138,808540.0
2017-12-21 11:00:00,53.13,53.4,53.1,53.33,659960.0,52.8138,53.0822,52.784,53.0126,659960.0
2017-12-21 11:30:00,53.34,53.41,53.31,53.37,582340.0,53.0225,53.0921,52.9927,53.0524,582340.0
2017-12-21 12:00:00,53.37,53.41,53.34,53.37,385440.0,53.0524,53.0921,53.0225,53.0524,385440.0
2017-12-21 12:30:00,53.38,53.41,53.32,53.4,247700.0,53.0623,53.0921,53.0027,53.0822,247700.0
2017-12-21 13:00:00,53.4,53.45,53.37,53.45,328760.0,53.0822,53.1319,53.0524,53.1319,328760.0
2017-12-21 13:30:00,53.44,53.47,53.38,53.41,269560.0,53.1219,53.1518,53.0623,53.0921,269560.0
2017-12-21 14:00:00,53.4,53.4,53.22,53.26,366440.0,53.0822,53.0822,52.9032,52.943,366440.0
2017-12-21 14:30:00,53.24,53.31,53.22,53.25,398440.0,52.9231,52.9927,52.9032,52.9331,398440.0
2017-12-21 15:00:00,53.24,53.31,53.19,53.26,485280.0,52.9231,52.9927,52.8734,52.943,485280.0
2017-12-21 15:30:00,53.26,53.27,53.12,53.21,1584920.0,52.943,52.953,52.8038,52.8933,1584920.0
2017-12-22 09:30:00,53.06,53.21,53.01,53.16,1588600.0,52.7442,52.8933,52.6945,52.8436,1588600.0
2017-12-22 10:00:00,53.16,53.18,53.03,53.06,574260.0,52.8436,52.8635,52.7144,52.7442,574260.0
2017-12-22 10:30:00,53.06,53.12,53.03,53.08,331180.0,52.7442,52.8038,52.7144,52.7641,331180.0
2017-12-22 11:00:00,53.08,53.13,53.02,53.08,278540.0,52.7641,52.8138,52.7044,52.7641,278540.0
2017-12-22 11:30:00,53.07,53.14,53.0,53.06,468060.0,52.7541,52.8237,52.6846,52.7442,468060.0
2017-12-22 12:00:00,53.05,53.06,53.01,53.02,376460.0,52.7343,52.7442,52.6945,52.7044,376460.0
2017-12-22 12:30:00,53.02,53.02,52.97,53.0,392280.0,52.7044,52.7044,52.6547,52.6846,392280.0
2017-12-22 13:00:00,53.0,53.04,52.99,53.01,340600.0,52.6846,52.7243,52.6746,52.6945,340600.0
2017-12-22 13:30:00,53.01,53.04,52.99,53.02,420180.0,52.6945,52.7243,52.6746,52.7044,420180.0
2017-12-22 14:00:00,53.03,53.03,52.97,53.0,425000.0,52.7144,52.7144,52.6547,52.6846,425000.0
2017-12-22 14:30:00,53.02,53.04,52.99,53.02,370000.0,52.7044,52.7243,52.6746,52.7044,370000.0
2017-12-22 15:00:00,53.03,53.04,53.0,53.01,561080.0,52.7144,52.7243,52.6846,52.6945,561080.0
2017-12-22 15:30:00,53.01,53.03,52.98,53.01,1303860.0,52.6945,52.7144,52.6647,52.6945,1303860.0
2017-12-26 09:30:00,53.0,53.0,52.51,52.68,1457600.0,52.6846,52.6846,52.1975,52.3665,1457600.0
2017-12-26 10:00:00,52.68,52.8,52.68,52.73,406740.0,52.3665,52.4857,52.3665,52.4162,406740.0
2017-12-26 10:30:00,52.73,52.8,52.69,52.7,283560.0,52.4162,52.4857,52.3764,52.3863,283560.0
2017-12-26 11:00:00,52.7,52.79,52.67,52.75,404560.0,52.3863,52.4758,52.3565,52.436,404560.0
2017-12-26 11:30:00,52.74,52.78,52.73,52.76,433900.0,52.4261,52.4659,52.4162,52.446,433900.0
2017-12-26 12:00:00,52.78,52.84,52.76,52.79,301720.0,52.4659,52.5255,52.446,52.4758,301720.0
2017-12-26 12:30:00,52.79,52.83,52.77,52.81,310660.0,52.4758,52.5156,52.4559,52.4957,310660.0
2017-12-26 13:00:00,52.81,52.82,52.77,52.81,223880.0,52.4957,52.5056,52.4559,52.4957,223880.0
2017-12-26 13:30:00,52.8,52.81,52.75,52.8,287220.0,52.4857,52.4957,52.436,52.4857,287220.0
2017-12-26 14:00:00,52.8,52.82,52.76,52.78,246800.0,52.4857,52.5056,52.446,52.4659,246800.0
2017-12-26 14:30:00,52.79,52.79,52.75,52.77,170000.0,52.4758,52.4758,52.436,52.4559,170000.0
2017-12-26 15:00:00,52.77,52.77,52.7,52.71,371400.0,52.4559,52.4559,52.3863,52.3963,371400.0
2017-12-26 15:30:00,52.7,52.84,52.67,52.84,1108640.0,52.3863,52.5255,52.3565,52.5255,1108640.0
2017-12-27 09:30:00,52.87,52.92,52.68,52.75,1249060.0,52.5553,52.605,52.3665,52.436,1249060.0
2017-12-27 10:00:00,52.76,52.78,52.64,52.67,967900.0,52.446,52.4659,52.3267,52.3565,967900.0
2017-12-27 10:30:00,52.66,52.67,52.58,52.63,802120.0,52.3466,52.3565,52.2671,52.3168,802120.0
2017-12-27 11:00:00,52.63,52.66,52.55,52.59,689320.0,52.3168,52.3466,52.2372,52.277,689320.0
2017-12-27 11:30:00,52.59,52.6,52.45,52.45,1013980.0,52.277,52.2869,52.1378,52.1378,1013980.0
2017-12-27 12:00:00,52.45,52.58,52.42,52.54,1062520.0,52.1378,52.2671,52.108,52.2273,1062520.0
2017-12-27 12:30:00,52.53,52.56,52.51,52.52,546900.0,52.2174,52.2472,52.1975,52.2074,546900.0
2017-12-27 13:00:00,52.52,52.59,52.51,52.56,790100.0,52.2074,52.277,52.1975,52.2472,790100.0
2017-12-27 13:30:00,52.56,52.59,52.54,52.55,670800.0,52.2472,52.277,52.2273,52.2372,670800.0
2017-12-27 14:00:00,52.56,52.57,52.45,52.46,924040.0,52.2472,52.2571,52.1378,52.1478,924040.0
2017-12-27 14:30:00,52.47,52.58,52.45,52.47,1179340.0,52.1577,52.2671,52.1378,52.1577,1179340.0
2017-12-27 15:00:00,52.47,52.49,52.43,52.45,1277880.0,52.1577,52.1776,52.1179,52.1378,1277880.0
2017-12-27 15:30:00,52.45,52.49,52.4,52.42,3553460.0,52.1378,52.1776,52.0881,52.108,3553460.0
2017-12-28 09:30:00,52.58,52.74,52.52,52.69,1471460.0,52.2671,52.4261,52.2074,52.3764,1471460.0
2017-12-28 10:00:00,52.69,52.7,52.46,52.46,600780.0,52.3764,52.3863,52.1478,52.1478,600780.0
2017-12-28 10:30:00,52.46,52.5,52.43,52.46,704680.0,52.1478,52.1875,52.1179,52.1478,704680.0
2017-12-28 11:00:00,52.47,52.52,52.45,52.51,858180.0,52.1577,52.2074,52.1378,52.1975,858180.0
2017-12-28 11:30:00,52.49,52.5,52.47,52.48,238140.0,52.1776,52.1875,52.1577,52.1677,238140.0
2017-12-28 12:00:00,52.48,52.48,52.46,52.47,187640.0,52.1677,52.1677,52.1478,52.1577,187640.0
2017-12-28 12:30:00,52.47,52.48,52.42,52.44,342840.0,52.1577,52.1677,52.108,52.1279,342840.0
2017-12-28 13:00:00,52.43,52.45,52.4,52.41,498520.0,52.1179,52.1378,52.0881,52.0981,498520.0
2017-12-28 13:30:00,52.42,52.42,52.38,52.38,613520.0,52.108,52.108,52.0682,52.0682,613520.0
2017-12-28 14:00:00,52.39,52.41,52.34,52.35,409340.0,52.0782,52.0981,52.0285,52.0384,409340.0
2017-12-28 14:30:00,52.36,52.37,52.34,52.35,486840.0,52.0484,52.0583,52.0285,52.0384,486840.0
2017-12-28 15:00:00,52.35,52.39,52.3,52.31,1070320.0,52.0384,52.0782,51.9887,51.9987,1070320.0
2017-12-28 15:30:00,52.31,52.41,52.24,52.41,2997920.0,51.9987,52.0981,51.9291,52.0981,2997920.0
2017-12-29 09:30:00,52.34,52.49,52.3,52.43,1381080.0,52.0285,52.1776,51.9887,52.1179,1381080.0
2017-12-29 10:00:00,52.39,52.46,52.35,52.45,471400.0,52.0782,52.1478,52.0384,52.1378,471400.0
2017-12-29 10:30:00,52.44,52.46,52.25,52.33,671660.0,52.1279,52.1478,51.939,52.0185,671660.0
2017-12-29 11:00:00,52.34,52.36,52.28,52.36,356780.0,52.0285,52.0484,51.9688,52.0484,356780.0
2017-12-29 11:30:00,52.35,52.39,52.28,52.38,372660.0,52.0384,52.0782,51.9688,52.0682,372660.0
2017-12-29 12:00:00,52.39,52.39,52.34,52.37,202900.0,52.0782,52.0782,52.0285,52.0583,202900.0
2017-12-29 12:30:00,52.37,52.37,52.28,52.3,288460.0,52.0583,52.0583,51.9688,51.9887,288460.0
2017-12-29 13:00:00,52.28,52.31,52.27,52.3,297160.0,51.9688,51.9987,51.9589,51.9887,297160.0
2017-12-29 13:30:00,52.31,52.31,52.25,52.25,438940.0,51.9987,51.9987,51.939,51.939,438940.0
2017-12-29 14:00:00,52.28,52.31,52.25,52.29,272720.0,51.9688,51.9987,51.939,51.9788,272720.0
2017-12-29 14:30:00,52.29,52.35,52.28,52.34,301140.0,51.9788,52.0384,51.9688,52.0285,301140.0
2017-12-29 15:00:00,52.34,52.46,52.32,52.44,546700.0,52.0285,52.1478,52.0086,52.1279,546700.0
2017-12-29 15:30:00,52.44,52.44,52.27,52.32,1822640.0,52.1279,52.1279,51.9589,52.0086,1822640.0
2018-01-02 09:30:00,52.46,52.7,52.26,52.7,2322940.0,52.1478,52.3863,51.949,52.3863,2322940.0
2018-01-02 10:00:00,52.69,52.95,52.68,52.91,1560840.0,52.3764,52.6349,52.3665,52.5951,1560840.0
2018-01-02 10:30:00,52.93,53.13,52.87,53.13,1267760.0,52.615,52.8138,52.5553,52.8138,1267760.0
2018-01-02 11:00:00,53.15,53.3,53.09,53.29,1207060.0,52.8337,52.9828,52.774,52.9728,1207060.0
2018-01-02 11:30:00,53.3,53.33,53.24,53.28,970120.0,52.9828,53.0126,52.9231,52.9629,970120.0
2018-01-02 12:00:00,53.27,53.3,53.24,53.26,868460.0,52.953,52.9828,52.9231,52.943,868460.0
2018-01-02 12:30:00,53.26,53.27,53.15,53.17,518740.0,52.943,52.953,52.8337,52.8535,518740.0
2018-01-02 13:00:00,53.21,53.25,53.14,53.25,389600.0,52.8933,52.9331,52.8237,52.9331,389600.0
2018-01-02 13:30:00,53.23,53.27,53.16,53.18,350340.0,52.9132,52.953,52.8436,52.8635,350340.0
2018-01-02 14:00:00,53.19,53.28,53.17,53.17,546880.0,52.8734,52.9629,52.8535,52.8535,546880.0
2018-01-02 14:30:00,53.17,53.24,53.11,53.23,397780.0,52.8535,52.9231,52.7939,52.9132,397780.0
2018-01-02 15:00:00,53.24,53.27,53.16,53.22,441480.0,52.9231,52.953,52.8436,52.9032,441480.0
2018-01-02 15:30:00,53.24,53.35,53.19,53.25,2033000.0,52.9231,53.0325,52.8734,52.9331,2033000.0
2018-01-03 09:30:00,53.2,53.75,53.16,53.72,3259820.0,52.8834,53.4301,52.8436,53.4003,3259820.0
2018-01-03 10:00:00,53.73,53.79,53.53,53.56,1133680.0,53.4102,53.4699,53.2114,53.2412,1133680.0
2018-01-03 10:30:00,53.56,53.75,53.52,53.7,870680.0,53.2412,53.4301,53.2015,53.3804,870680.0
2018-01-03 11:00:00,53.7,53.88,53.63,53.87,978440.0,53.3804,53.5593,53.3108,53.5494,978440.0
2018-01-03 11:30:00,53.88,54.05,53.86,54.05,1189240.0,53.5593,53.7283,53.5394,53.7283,1189240.0
2018-01-03 12:00:00,54.05,54.11,54.03,54.09,636820.0,53.7283,53.788,53.7084,53.7681,636820.0
2018-01-03 12:30:00,54.09,54.31,54.07,54.24,1053680.0,53.7681,53.9868,53.7482,53.9172,1053680.0
2018-01-03 13:00:00,54.25,54.29,54.21,54.23,371040.0,53.9271,53.9669,53.8874,53.9072,371040.0
2018-01-03 13:30:00,54.24,54.26,54.08,54.09,499060.0,53.9172,53.9371,53.7581,53.7681,499060.0
2018-01-03 14:00:00,54.1,54.29,54.03,54.28,676780.0,53.778,53.9669,53.7084,53.9569,676780.0
2018-01-03 14:30:00,54.27,54.27,54.15,54.21,471860.0,53.947,53.947,53.8277,53.8874,471860.0
2018-01-03 15:00:00,54.2,54.23,54.02,54.13,666880.0,53.8774,53.9072,53.6985,53.8078,666880.0
2018-01-03 15:30:00,54.13,54.22,54.07,54.1,2031640.0,53.8078,53.8973,53.7482,53.778,2031640.0
2018-01-04 09:30:00,54.4,54.68,54.33,54.59,2535100.0,54.0762,54.3546,54.0066,54.2651,2535100.0
2018-01-04 10:00:00,54.6,54.63,54.4,54.54,905000.0,54.275,54.3049,54.0762,54.2154,905000.0
2018-01-04 10:30:00,54.55,54.68,54.48,54.49,806580.0,54.2253,54.3546,54.1557,54.1657,806580.0
2018-01-04 11:00:00,54.49,54.5,54.24,54.25,1062260.0,54.1657,54.1756,53.9172,53.9271,1062260.0
2018-01-04 11:30:00,54.26,54.35,54.24,54.29,641600.0,53.9371,54.0265,53.9172,53.9669,641600.0
2018-01-04 12:00:00,54.29,54.37,54.25,54.27,584740.0,53.9669,54.0464,53.9271,53.947,584740.0
2018-01-04 12:30:00,54.27,54.44,54.25,54.37,529080.0,53.947,54.116,53.9271,54.0464,529080.0
2018-01-04 13:00:00,54.4,54.42,54.26,54.31,534160.0,54.0762,54.0961,53.9371,53.9868,534160.0
2018-01-04 13:30:00,54.29,54.33,54.2,54.25,431080.0,53.9669,54.0066,53.8774,53.9271,431080.0
2018-01-04 14:00:00,54.28,54.37,54.27,54.29,247460.0,53.9569,54.0464,53.947,53.9669,247460.0
2018-01-04 14:30:00,54.29,54.33,54.25,54.33,305400.0,53.9669,54.0066,53.9271,54.0066,305400.0
2018-01-04 15:00:00,54.32,54.39,54.25,54.38,415600.0,53.9967,54.0663,53.9271,54.0563,415600.0
2018-01-04 15:30:00,54.37,54.43,54.29,54.32,1732520.0,54.0464,54.106,53.9669,53.9967,1732520.0
2018-01-05 09:30:00,54.7,54.76,54.6,54.71,2336900.0,54.3744,54.4341,54.275,54.3844,2336900.0
2018-01-05 10:00:00,54.73,54.98,54.69,54.98,1582640.0,54.4043,54.6528,54.3645,54.6528,1582640.0
2018-01-05 10:30:00,54.98,55.21,54.94,55.21,2082740.0,54.6528,54.8814,54.613,54.8814,2082740.0
2018-01-05 11:00:00,55.18,55.21,55.02,55.07,986820.0,54.8516,54.8814,54.6925,54.7422,986820.0
2018-01-05 11:30:00,55.06,55.13,55.02,55.1,542740.0,54.7323,54.8019,54.6925,54.7721,542740.0
2018-01-05 12:00:00,55.11,55.14,55.05,55.13,249420.0,54.782,54.8118,54.7224,54.8019,249420.0
2018-01-05 12:30:00,55.13,55.14,55.03,55.09,334520.0,54.8019,54.8118,54.7025,54.7621,334520.0
2018-01-05 13:00:00,55.11,55.11,55.03,55.06,367460.0,54.782,54.782,54.7025,54.7323,367460.0
2018-01-05 13:30:00,55.07,55.12,55.05,55.07,380940.0,54.7422,54.7919,54.7224,54.7422,380940.0
2018-01-05 14:00:00,55.07,55.08,54.99,55.03,470400.0,54.7422,54.7522,54.6627,54.7025,470400.0
2018-01-05 14:30:00,55.03,55.03,54.99,55.01,249320.0,54.7025,54.7025,54.6627,54.6826,249320.0
2018-01-05 15:00:00,55.01,55.04,54.99,55.01,577440.0,54.6826,54.7124,54.6627,54.6826,577440.0
2018-01-05 15:30:00,55.01,55.18,55.0,55.09,3089620.0,54.6826,54.8516,54.6727,54.7621,3089620.0
2018-01-08 09:30:00,55.11,55.42,55.08,55.36,2826400.0,54.782,55.0902,54.7522,55.0305,2826400.0
2018-01-08 10:00:00,55.35,55.5,55.23,55.5,1187480.0,55.0206,55.1697,54.9013,55.1697,1187480.0
2018-01-08 10:30:00,55.47,55.56,55.43,55.5,770200.0,55.1399,55.2293,55.1001,55.1697,770200.0
2018-01-08 11:00:00,55.51,55.55,55.43,55.54,437040.0,55.1796,55.2194,55.1001,55.2094,437040.0
2018-01-08 11:30:00,55.52,55.55,55.45,55.46,548860.0,55.1896,55.2194,55.12,55.1299,548860.0
2018-01-08 12:00:00,55.47,55.51,55.42,55.47,390120.0,55.1399,55.1796,55.0902,55.1399,390120.0
2018-01-08 12:30:00,55.47,55.47,55.35,55.38,353780.0,55.1399,55.1399,55.0206,55.0504,353780.0
2018-01-08 13:00:00,55.39,55.44,55.37,55.42,341240.0,55.0603,55.11,55.0405,55.0902,341240.0
2018-01-08 13:30:00,55.43,55.43,55.31,55.32,326560.0,55.1001,55.1001,54.9808,54.9907,326560.0
2018-01-08 14:00:00,55.34,55.43,55.32,55.41,595540.0,55.0106,55.1001,54.9907,55.0802,595540.0
2018-01-08 14:30:00,55.41,55.42,55.27,55.34,456920.0,55.0802,55.0902,54.941,55.0106,456920.0
2018-01-08 15:00:00,55.34,55.4,55.32,55.38,484500.0,55.0106,55.0703,54.9907,55.0504,484500.0
2018-01-08 15:30:00,55.37,55.41,55.26,55.32,2664420.0,55.0405,55.0802,54.9311,54.9907,2664420.0
2018-01-09 09:30:00,55.47,55.53,55.11,55.17,2528200.0,55.1399,55.1995,54.782,54.8416,2528200.0
2018-01-09 10:00:00,55.17,55.35,55.14,55.28,894840.0,54.8416,55.0206,54.8118,54.951,894840.0
2018-01-09 10:30:00,55.27,55.28,55.06,55.17,766460.0,54.941,54.951,54.7323,54.8416,766460.0
2018-01-09 11:00:00,55.16,55.46,55.16,55.4,698200.0,54.8317,55.1299,54.8317,55.0703,698200.0
2018-01-09 11:30:00,55.38,55.42,55.33,55.39,245840.0,55.0504,55.0902,55.0007,55.0603,245840.0
2018-01-09 12:00:00,55.38,55.43,55.3,55.41,295660.0,55.0504,55.1001,54.9709,55.0802,295660.0
2018-01-09 12:30:00,55.41,55.46,55.38,55.39,257580.0,55.0802,55.1299,55.0504,55.0603,257580.0
2018-01-09 13:00:00,55.38,55.47,55.38,55.44,268380.0,55.0504,55.1399,55.0504,55.11,268380.0
2018-01-09 13:30:00,55.44,55.44,55.33,55.38,258160.0,55.11,55.11,55.0007,55.0504,258160.0
2018-01-09 14:00:00,55.35,55.37,55.29,55.34,371680.0,55.0206,55.0405,54.9609,55.0106,371680.0
2018-01-09 14:30:00,55.33,55.36,55.29,55.33,293060.0,55.0007,55.0305,54.9609,55.0007,293060.0
2018-01-09 15:00:00,55.32,55.33,55.22,55.22,613500.0,54.9907,55.0007,54.8913,54.8913,613500.0
2018-01-09 15:30:00,55.24,55.42,55.23,55.34,1813560.0,54.9112,55.0902,54.9013,55.0106,1813560.0
2018-01-10 09:30:00,54.85,55.23,54.81,54.94,2406180.0,54.5235,54.9013,54.4838,54.613,2406180.0
2018-01-10 10:00:00,54.95,54.97,54.82,54.82,1220540.0,54.623,54.6428,54.4937,54.4937,1220540.0
2018-01-10 10:30:00,54.82,55.0,54.81,54.99,957460.0,54.4937,54.6727,54.4838,54.6627,957460.0
2018-01-10 11:00:00,55.0,55.07,54.98,55.0,911980.0,54.6727,54.7422,54.6528,54.6727,911980.0
2018-01-10 11:30:00,55.03,55.03,54.91,54.96,513800.0,54.7025,54.7025,54.5832,54.6329,513800.0
2018-01-10 12:00:00,54.96,55.08,54.93,55.04,463640.0,54.6329,54.7522,54.6031,54.7124,463640.0
2018-01-10 12:30:00,55.04,55.06,54.96,55.0,289160.0,54.7124,54.7323,54.6329,54.6727,289160.0
2018-01-10 13:00:00,55.02,55.04,54.86,54.93,470720.0,54.6925,54.7124,54.5335,54.6031,470720.0
2018-01-10 13:30:00,54.91,55.03,54.89,55.02,290040.0,54.5832,54.7025,54.5633,54.6925,290040.0
2018-01-10 14:00:00,55.03,55.03,54.86,54.89,554780.0,54.7025,54.7025,54.5335,54.5633,554780.0
2018-01-10 14:30:00,54.87,55.02,54.87,55.01,642060.0,54.5434,54.6925,54.5434,54.6826,642060.0
2018-01-10 15:00:00,55.02,55.1,55.02,55.08,527280.0,54.6925,54.7721,54.6925,54.7522,527280.0
2018-01-10 15:30:00,55.08,55.16,55.07,55.1,1657200.0,54.7522,54.8317,54.7422,54.7721,1657200.0
2018-01-11 09:30:00,55.32,55.33,55.01,55.12,1520040.0,54.9907,55.0007,54.6826,54.7919,1520040.0
2018-01-11 10:00:00,55.11,55.25,55.1,55.18,976760.0,54.782,54.9212,54.7721,54.8516,976760.0
2018-01-11 10:30:00,55.17,55.2,55.0,55.04,878520.0,54.8416,54.8715,54.6727,54.7124,878520.0
2018-01-11 11:00:00,55.04,55.08,54.98,55.0,797740.0,54.7124,54.7522,54.6528,54.6727,797740.0
2018-01-11 11:30:00,55.01,55.06,55.0,55.04,548780.0,54.6826,54.7323,54.6727,54.7124,548780.0
2018-01-11 12:00:00,55.04,55.05,54.98,55.03,668860.0,54.7124,54.7224,54.6528,54.7025,668860.0
2018-01-11 12:30:00,55.04,55.15,55.02,55.12,1234100.0,54.7124,54.8218,54.6925,54.7919,1234100.0
2018-01-11 13:00:00,55.14,55.22,55.12,55.13,827560.0,54.8118,54.8913,54.7919,54.8019,827560.0
2018-01-11 13:30:00,55.13,55.16,55.07,55.08,652380.0,54.8019,54.8317,54.7422,54.7522,652380.0
2018-01-11 14:00:00,55.09,55.11,55.07,55.09,290500.0,54.7621,54.782,54.7422,54.7621,290500.0
2018-01-11 14:30:00,55.1,55.11,55.02,55.03,377920.0,54.7721,54.782,54.6925,54.7025,377920.0
2018-01-11 15:00:00,55.03,55.17,55.02,55.15,574120.0,54.7025,54.8416,54.6925,54.8218,574120.0
2018-01-11 15:30:00,55.14,55.28,55.11,55.28,1868140.0,54.8118,54.951,54.782,54.951,1868140.0
2018-01-12 09:30:00,55.12,55.69,55.06,55.63,3719380.0,54.7919,55.3585,54.7323,55.2989,3719380.0
2018-01-12 10:00:00,55.64,55.87,55.64,55.87,2085160.0,55.3088,55.5375,55.3088,55.5375,2085160.0
2018-01-12 10:30:00,55.88,55.97,55.77,55.92,1408420.0,55.5474,55.6369,55.4381,55.5872,1408420.0
2018-01-12 11:00:00,55.94,56.04,55.84,55.92,1489260.0,55.6071,55.7065,55.5077,55.5872,1489260.0
2018-01-12 11:30:00,55.93,56.04,55.91,56.02,1058280.0,55.5971,55.7065,55.5772,55.6866,1058280.0
2018-01-12 12:00:00,56.02,56.03,55.97,56.0,725600.0,55.6866,55.6965,55.6369,55.6667,725600.0
2018-01-12 12:30:00,56.0,56.03,55.99,56.01,952500.0,55.6667,55.6965,55.6568,55.6766,952500.0
2018-01-12 13:00:00,56.02,56.04,55.95,55.95,1275300.0,55.6866,55.7065,55.617,55.617,1275300.0
2018-01-12 13:30:00,55.94,55.99,55.91,55.98,490300.0,55.6071,55.6568,55.5772,55.6468,490300.0
2018-01-12 14:00:00,55.99,56.07,55.97,56.06,732300.0,55.6568,55.7363,55.6369,55.7263,732300.0
2018-01-12 14:30:00,56.08,56.1,56.0,56.01,595580.0,55.7462,55.7661,55.6667,55.6766,595580.0
2018-01-12 15:00:00,56.0,56.05,55.9,55.98,757560.0,55.6667,55.7164,55.5673,55.6468,757560.0
2018-01-12 15:30:00,55.96,56.21,55.93,56.12,4040740.0,55.6269,55.8755,55.5971,55.786,4040740.0
2018-01-16 09:30:00,56.63,57.0,56.58,56.8,3185240.0,56.293,56.6608,56.2433,56.4619,3185240.0
2018-01-16 10:00:00,56.79,56.85,56.56,56.66,1726240.0,56.452,56.5116,56.2234,56.3228,1726240.0
2018-01-16 10:30:00,56.64,56.74,56.51,56.59,1003380.0,56.3029,56.4023,56.1737,56.2532,1003380.0
2018-01-16 11:00:00,56.59,56.67,56.47,56.62,877120.0,56.2532,56.3327,56.1339,56.283,877120.0
2018-01-16 11:30:00,56.63,56.76,56.38,56.38,1267320.0,56.293,56.4222,56.0444,56.0444,1267320.0
2018-01-16 12:00:00,56.38,56.54,56.33,56.35,1004160.0,56.0444,56.2035,55.9947,56.0146,1004160.0
2018-01-16 12:30:00,56.33,56.39,56.15,56.19,764080.0,55.9947,56.0544,55.8158,55.8556,764080.0
2018-01-16 13:00:00,56.19,56.26,56.05,56.19,957840.0,55.8556,55.9252,55.7164,55.8556,957840.0
2018-01-16 13:30:00,56.19,56.3,56.06,56.09,1094180.0,55.8556,55.9649,55.7263,55.7562,1094180.0
2018-01-16 14:00:00,56.13,56.13,55.97,55.99,1233520.0,55.7959,55.7959,55.6369,55.6568,1233520.0
2018-01-16 14:30:00,55.99,56.11,55.89,55.96,1381520.0,55.6568,55.776,55.5574,55.6269,1381520.0
2018-01-16 15:00:00,55.98,56.16,55.97,56.13,754100.0,55.6468,55.8257,55.6369,55.7959,754100.0
2018-01-16 15:30:00,56.12,56.2,56.02,56.07,1714060.0,55.786,55.8655,55.6866,55.7363,1714060.0
2018-01-17 09:30:00,56.32,56.33,55.91,56.03,1981620.0,55.9848,55.9947,55.5772,55.6965,1981620.0
2018-01-17 10:00:00,56.0,56.1,55.9,55.9,877660.0,55.6667,55.7661,55.5673,55.5673,877660.0
2018-01-17 10:30:00,55.92,55.99,55.85,55.93,879080.0,55.5872,55.6568,55.5176,55.5971,879080.0
2018-01-17 11:00:00,55.92,56.13,55.9,56.04,773840.0,55.5872,55.7959,55.5673,55.7065,773840.0
2018-01-17 11:30:00,56.05,56.06,55.93,56.04,450380.0,55.7164,55.7263,55.5971,55.7065,450380.0
2018-01-17 12:00:00,56.02,56.19,56.02,56.17,629560.0,55.6866,55.8556,55.6866,55.8357,629560.0
2018-01-17 12:30:00,56.18,56.39,56.17,56.38,738840.0,55.8456,56.0544,55.8357,56.0444,738840.0
2018-01-17 13:00:00,56.39,56.5,56.35,56.48,697160.0,56.0544,56.1637,56.0146,56.1438,697160.0
2018-01-17 13:30:00,56.47,56.58,56.43,56.45,761680.0,56.1339,56.2433,56.0941,56.114,761680.0
2018-01-17 14:00:00,56.45,56.55,56.42,56.42,744960.0,56.114,56.2134,56.0842,56.0842,744960.0
2018-01-17 14:30:00,56.41,56.51,56.41,56.46,341120.0,56.0743,56.1737,56.0743,56.124,341120.0
2018-01-17 15:00:00,56.45,56.59,56.43,56.49,800320.0,56.114,56.2532,56.0941,56.1538,800320.0
2018-01-17 15:30:00,56.52,56.63,56.48,56.63,2155820.0,56.1836,56.293,56.1438,56.293,2155820.0
2018-01-18 09:30:00,56.57,56.63,56.24,56.28,1666860.0,56.2333,56.293,55.9053,55.945,1666860.0
2018-01-18 10:00:00,56.27,56.27,55.88,55.99,1860180.0,55.9351,55.9351,55.5474,55.6568,1860180.0
2018-01-18 10:30:00,55.98,56.33,55.97,56.24,1195580.0,55.6468,55.9947,55.6369,55.9053,1195580.0
2018-01-18 11:00:00,56.18,56.43,56.16,56.35,992980.0,55.8456,56.0941,55.8257,56.0146,992980.0
2018-01-18 11:30:00,56.35,56.38,56.2,56.31,482100.0,56.0146,56.0444,55.8655,55.9749,482100.0
2018-01-18 12:00:00,56.31,56.42,56.26,56.42,339500.0,55.9749,56.0842,55.9252,56.0842,339500.0
2018-01-18 12:30:00,56.42,56.47,56.32,56.33,514660.0,56.0842,56.1339,55.9848,55.9947,514660.0
2018-01-18 13:00:00,56.32,56.36,56.2,56.32,545260.0,55.9848,56.0246,55.8655,55.9848,545260.0
2018-01-18 13:30:00,56.32,56.35,56.23,56.33,329520.0,55.9848,56.0146,55.8953,55.9947,329520.0
2018-01-18 14:00:00,56.3,56.5,56.3,56.44,488400.0,55.9649,56.1637,55.9649,56.1041,488400.0
2018-01-18 14:30:00,56.45,56.54,56.43,56.53,730680.0,56.114,56.2035,56.0941,56.1935,730680.0
2018-01-18 15:00:00,56.52,56.59,56.48,56.5,1044900.0,56.1836,56.2532,56.1438,56.1637,1044900.0
2018-01-18 15:30:00,56.48,56.55,56.38,56.49,1937160.0,56.1438,56.2134,56.0444,56.1538,1937160.0
2018-01-19 09:30:00,56.54,56.89,56.52,56.63,4620880.0,56.2035,56.5514,56.1836,56.293,4620880.0
2018-01-19 10:00:00,56.61,56.71,56.55,56.68,915780.0,56.2731,56.3725,56.2134,56.3427,915780.0
2018-01-19 10:30:00,56.69,56.69,56.45,56.49,693920.0,56.3526,56.3526,56.114,56.1538,693920.0
2018-01-19 11:00:00,56.5,56.59,56.46,56.53,703580.0,56.1637,56.2532,56.124,56.1935,703580.0
2018-01-19 11:30:00,56.53,56.54,56.42,56.44,413980.0,56.1935,56.2035,56.0842,56.1041,413980.0
2018-01-19 12:00:00,56.44,56.5,56.42,56.5,314740.0,56.1041,56.1637,56.0842,56.1637,314740.0
2018-01-19 12:30:00,56.48,56.57,56.48,56.51,377180.0,56.1438,56.2333,56.1438,56.1737,377180.0
2018-01-19 13:00:00,56.52,56.55,56.46,56.49,262800.0,56.1836,56.2134,56.124,56.1538,262800.0
2018-01-19 13:30:00,56.49,56.55,56.45,56.54,292980.0,56.1538,56.2134,56.114,56.2035,292980.0
2018-01-19 14:00:00,56.52,56.75,56.52,56.72,867060.0,56.1836,56.4122,56.1836,56.3824,867060.0
2018-01-19 14:30:00,56.73,56.8,56.7,56.75,420300.0,56.3924,56.4619,56.3625,56.4122,420300.0
2018-01-19 15:00:00,56.75,56.8,56.73,56.77,720180.0,56.4122,56.4619,56.3924,56.4321,720180.0
2018-01-19 15:30:00,56.78,56.89,56.72,56.87,2617360.0,56.4421,56.5514,56.3824,56.5315,2617360.0
2018-01-22 09:30:00,56.87,57.32,56.76,57.29,1816300.0,56.5315,56.9788,56.4222,56.949,1816300.0
2018-01-22 10:00:00,57.3,57.55,57.2,57.54,1316580.0,56.959,57.2075,56.8596,57.1975,1316580.0
2018-01-22 10:30:00,57.55,57.8,57.54,57.71,1944500.0,57.2075,57.456,57.1975,57.3665,1944500.0
2018-01-22 11:00:00,57.71,57.8,57.7,57.73,1067660.0,57.3665,57.456,57.3566,57.3864,1067660.0
2018-01-22 11:30:00,57.75,57.84,57.7,57.83,622160.0,57.4063,57.4958,57.3566,57.4858,622160.0
2018-01-22 12:00:00,57.84,57.99,57.79,57.93,1332880.0,57.4958,57.6449,57.446,57.5852,1332880.0
2018-01-22 12:30:00,57.92,57.99,57.86,57.88,751280.0,57.5753,57.6449,57.5156,57.5355,751280.0
2018-01-22 13:00:00,57.89,57.9,57.77,57.79,470620.0,57.5455,57.5554,57.4262,57.446,470620.0
2018-01-22 13:30:00,57.79,57.84,57.65,57.74,879620.0,57.446,57.4958,57.3069,57.3963,879620.0
2018-01-22 14:00:00,57.73,57.76,57.53,57.59,826440.0,57.3864,57.4162,57.1876,57.2472,826440.0
2018-01-22 14:30:00,57.6,57.63,57.46,57.6,743400.0,57.2572,57.287,57.118,57.2572,743400.0
2018-01-22 15:00:00,57.6,57.64,57.5,57.52,694020.0,57.2572,57.2969,57.1578,57.1777,694020.0
2018-01-22 15:30:00,57.53,57.82,57.49,57.79,2385940.0,57.1876,57.4759,57.1478,57.446,2385940.0
2018-01-23 09:30:00,57.99,58.37,57.94,58.05,3011340.0,57.6449,58.0226,57.5952,57.7045,3011340.0
2018-01-23 10:00:00,58.02,58.44,58.0,58.4,1217820.0,57.6747,58.0922,57.6548,58.0524,1217820.0
2018-01-23 10:30:00,58.36,58.49,58.33,58.42,963440.0,58.0127,58.1419,57.9828,58.0723,963440.0
2018-01-23 11:00:00,58.44,58.47,58.33,58.35,797960.0,58.0922,58.122,57.9828,58.0027,797960.0
2018-01-23 11:30:00,58.33,58.34,58.19,58.23,582300.0,57.9828,57.9928,57.8437,57.8834,582300.0
2018-01-23 12:00:00,58.24,58.32,58.16,58.26,449760.0,57.8934,57.9729,57.8138,57.9133,449760.0
2018-01-23 12:30:00,58.25,58.29,58.17,58.17,278060.0,57.9033,57.9431,57.8238,57.8238,278060.0
2018-01-23 13:00:00,58.17,58.25,58.14,58.24,393420.0,57.8238,57.9033,57.794,57.8934,393420.0
2018-01-23 13:30:00,58.24,58.38,58.24,58.3,473660.0,57.8934,58.0325,57.8934,57.953,473660.0
2018-01-23 14:00:00,58.3,58.31,58.2,58.27,488640.0,57.953,57.963,57.8536,57.9232,488640.0
2018-01-23 14:30:00,58.25,58.4,58.22,58.38,439040.0,57.9033,58.0524,57.8735,58.0325,439040.0
2018-01-23 15:00:00,58.39,58.47,58.36,58.45,587420.0,58.0425,58.122,58.0127,58.1021,587420.0
2018-01-23 15:30:00,58.47,58.58,58.41,58.5,2405360.0,58.122,58.2313,58.0624,58.1518,2405360.0
2018-01-24 09:30:00,58.87,58.99,58.41,58.62,2783100.0,58.5196,58.6389,58.0624,58.2711,2783100.0
2018-01-24 10:00:00,58.62,58.91,58.62,58.9,961080.0,58.2711,58.5594,58.2711,58.5494,961080.0
2018-01-24 10:30:00,58.86,58.9,58.6,58.66,692740.0,58.5097,58.5494,58.2512,58.3109,692740.0
2018-01-24 11:00:00,58.67,58.73,58.18,58.38,984120.0,58.3208,58.3805,57.8337,58.0325,984120.0
2018-01-24 11:30:00,58.3,58.5,58.13,58.47,715000.0,57.953,58.1518,57.784,58.122,715000.0
2018-01-24 12:00:00,58.42,58.5,58.26,58.32,532800.0,58.0723,58.1518,57.9133,57.9729,532800.0
2018-01-24 12:30:00,58.34,58.37,58.07,58.3,902180.0,57.9928,58.0226,57.7244,57.953,902180.0
2018-01-24 13:00:00,58.3,58.37,58.05,58.34,747180.0,57.953,58.0226,57.7045,57.9928,747180.0
2018-01-24 13:30:00,58.37,58.58,58.33,58.52,690080.0,58.0226,58.2313,57.9828,58.1717,690080.0
2018-01-24 14:00:00,58.51,58.75,58.49,58.69,502940.0,58.1618,58.4003,58.1419,58.3407,502940.0
2018-01-24 14:30:00,58.69,58.75,58.55,58.59,760540.0,58.3407,58.4003,58.2015,58.2413,760540.0
2018-01-24 15:00:00,58.6,58.63,58.29,58.34,589200.0,58.2512,58.281,57.9431,57.9928,589200.0
2018-01-24 15:30:00,58.35,58.4,58.14,58.21,2054860.0,58.0027,58.0524,57.794,57.8635,2054860.0
2018-01-25 09:30:00,58.63,58.72,58.14,58.17,2869160.0,58.281,58.3705,57.794,57.8238,2869160.0
2018-01-25 10:00:00,58.24,58.55,58.18,58.23,1364320.0,57.8934,58.2015,57.8337,57.8834,1364320.0
2018-01-25 10:30:00,58.25,58.55,58.25,58.51,684620.0,57.9033,58.2015,57.9033,58.1618,684620.0
2018-01-25 11:00:00,58.5,58.58,58.4,58.45,512580.0,58.1518,58.2313,58.0524,58.1021,512580.0
2018-01-25 11:30:00,58.46,58.56,58.36,58.51,601880.0,58.1121,58.2115,58.0127,58.1618,601880.0
2018-01-25 12:00:00,58.52,58.7,58.52,58.6,717340.0,58.1717,58.3506,58.1717,58.2512,717340.0
2018-01-25 12:30:00,58.6,58.67,58.49,58.66,1348460.0,58.2512,58.3208,58.1419,58.3109,1348460.0
2018-01-25 13:00:00,58.67,58.8,58.61,58.74,813080.0,58.3208,58.45,58.2612,58.3904,813080.0
2018-01-25 13:30:00,58.74,58.77,58.66,58.71,596280.0,58.3904,58.4202,58.3109,58.3606,596280.0
2018-01-25 14:00:00,58.72,58.72,58.49,58.61,642400.0,58.3705,58.3705,58.1419,58.2612,642400.0
2018-01-25 14:30:00,58.61,58.62,58.27,58.33,1004200.0,58.2612,58.2711,57.9232,57.9828,1004200.0
2018-01-25 15:00:00,58.31,58.42,58.2,58.37,1049060.0,57.963,58.0723,57.8536,58.0226,1049060.0
2018-01-25 15:30:00,58.38,58.56,58.21,58.52,3084360.0,58.0325,58.2115,57.8635,58.1717,3084360.0
2018-01-26 09:30:00,58.78,58.79,57.91,58.31,3268540.0,58.4302,58.4401,57.5653,57.963,3268540.0
2018-01-26 10:00:00,58.31,58.58,58.2,58.57,1337720.0,57.963,58.2313,57.8536,58.2214,1337720.0
2018-01-26 10:30:00,58.56,58.7,58.56,58.63,699640.0,58.2115,58.3506,58.2115,58.281,699640.0
2018-01-26 11:00:00,58.65,58.69,58.42,58.42,694220.0,58.3009,58.3407,58.0723,58.0723,694220.0
2018-01-26 11:30:00,58.43,58.49,58.33,58.34,656000.0,58.0822,58.1419,57.9828,57.9928,656000.0
2018-01-26 12:00:00,58.36,58.36,58.25,58.35,685000.0,58.0127,58.0127,57.9033,58.0027,685000.0
2018-01-26 12:30:00,58.34,58.52,58.33,58.47,585960.0,57.9928,58.1717,57.9828,58.122,585960.0
2018-01-26 13:00:00,58.48,58.52,58.43,58.43,367140.0,58.1319,58.1717,58.0822,58.0822,367140.0
2018-01-26 13:30:00,58.43,58.57,58.42,58.55,462160.0,58.0822,58.2214,58.0723,58.2015,462160.0
2018-01-26 14:00:00,58.55,58.59,58.52,58.53,558740.0,58.2015,58.2413,58.1717,58.1816,558740.0
2018-01-26 14:30:00,58.51,58.56,58.48,58.5,426000.0,58.1618,58.2115,58.1319,58.1518,426000.0
2018-01-26 15:00:00,58.49,58.63,58.48,58.57,948740.0,58.1419,58.281,58.1319,58.2214,948740.0
2018-01-26 15:30:00,58.56,58.78,58.56,58.78,4453040.0,58.2115,58.4302,58.2115,58.4302,4453040.0
2018-01-29 09:30:00,58.82,59.34,58.72,59.06,3147960.0,58.4699,58.9868,58.3705,58.7085,3147960.0
2018-01-29 10:00:00,59.06,59.09,58.83,58.97,983720.0,58.7085,58.7383,58.4799,58.619,983720.0
2018-01-29 10:30:00,58.97,59.01,58.78,58.95,837760.0,58.619,58.6588,58.4302,58.5991,837760.0
2018-01-29 11:00:00,58.95,59.05,58.77,59.02,817160.0,58.5991,58.6985,58.4202,58.6687,817160.0
2018-01-29 11:30:00,59.02,59.15,58.96,58.96,708880.0,58.6687,58.798,58.6091,58.6091,708880.0
2018-01-29 12:00:00,58.96,59.06,58.94,59.03,450200.0,58.6091,58.7085,58.5892,58.6787,450200.0
2018-01-29 12:30:00,59.05,59.05,58.88,58.96,517200.0,58.6985,58.6985,58.5296,58.6091,517200.0
2018-01-29 13:00:00,58.94,58.99,58.91,58.98,607460.0,58.5892,58.6389,58.5594,58.629,607460.0
2018-01-29 13:30:00,58.97,59.01,58.93,58.93,699660.0,58.619,58.6588,58.5793,58.5793,699660.0
2018-01-29 14:00:00,58.94,59.0,58.86,58.86,402700.0,58.5892,58.6488,58.5097,58.5097,402700.0
2018-01-29 14:30:00,58.88,58.94,58.8,58.88,586600.0,58.5296,58.5892,58.45,58.5296,586600.0
2018-01-29 15:00:00,58.89,58.95,58.79,58.8,516460.0,58.5395,58.5991,58.4401,58.45,516460.0
2018-01-29 15:30:00,58.81,58.85,58.6,58.73,2205540.0,58.46,58.4997,58.2512,58.3805,2205540.0
2018-01-30 09:30:00,58.39,58.83,58.2,58.36,2559600.0,58.0425,58.4799,57.8536,58.0127,2559600.0
2018-01-30 10:00:00,58.4,58.53,58.3,58.51,1633740.0,58.0524,58.1816,57.953,58.1618,1633740.0
2018-01-30 10:30:00,58.51,58.64,58.35,58.59,965240.0,58.1618,58.291,58.0027,58.2413,965240.0
2018-01-30 11:00:00,58.61,58.8,58.5,58.51,1073100.0,58.2612,58.45,58.1518,58.1618,1073100.0
2018-01-30 11:30:00,58.51,58.61,58.45,58.45,842520.0,58.1618,58.2612,58.1021,58.1021,842520.0
2018-01-30 12:00:00,58.48,58.58,58.41,58.51,749540.0,58.1319,58.2313,58.0624,58.1618,749540.0
2018-01-30 12:30:00,58.49,58.54,58.38,58.51,675820.0,58.1419,58.1916,58.0325,58.1618,675820.0
2018-01-30 13:00:00,58.5,58.52,58.34,58.45,573880.0,58.1518,58.1717,57.9928,58.1021,573880.0
2018-01-30 13:30:00,58.43,58.53,58.42,58.47,1296160.0,58.0822,58.1816,58.0723,58.122,1296160.0
2018-01-30 14:00:00,58.48,58.58,58.44,58.5,740880.0,58.1319,58.2313,58.0922,58.1518,740880.0
2018-01-30 14:30:00,58.49,58.5,58.35,58.39,592660.0,58.1419,58.1518,58.0027,58.0425,592660.0
2018-01-30 15:00:00,58.36,58.5,58.34,58.39,1062920.0,58.0127,58.1518,57.9928,58.0425,1062920.0
2018-01-30 15:30:00,58.4,58.41,58.18,58.21,2370940.0,58.0524,58.0624,57.8337,57.8635,2370940.0
2018-01-31 09:30:00,58.53,58.65,58.33,58.5,1612780.0,58.1816,58.3009,57.9828,58.1518,1612780.0
2018-01-31 10:00:00,58.52,58.55,58.36,58.41,848020.0,58.1717,58.2015,58.0127,58.0624,848020.0
2018-01-31 10:30:00,58.41,58.51,58.32,58.41,859560.0,58.0624,58.1618,57.9729,58.0624,859560.0
2018-01-31 11:00:00,58.39,58.52,58.37,58.45,555500.0,58.0425,58.1717,58.0226,58.1021,555500.0
2018-01-31 11:30:00,58.44,58.52,58.34,58.37,418220.0,58.0922,58.1717,57.9928,58.0226,418220.0
2018-01-31 12:00:00,58.37,58.56,58.33,58.53,340500.0,58.0226,58.2115,57.9828,58.1816,340500.0
2018-01-31 12:30:00,58.53,58.59,58.48,58.51,532240.0,58.1816,58.2413,58.1319,58.1618,532240.0
2018-01-31 13:00:00,58.52,58.57,58.46,58.54,971040.0,58.1717,58.2214,58.1121,58.1916,971040.0
2018-01-31 13:30:00,58.53,58.54,58.41,58.43,633600.0,58.1816,58.1916,58.0624,58.0822,633600.0
2018-01-31 14:00:00,58.43,58.49,58.12,58.13,1471300.0,58.0822,58.1419,57.7741,57.784,1471300.0
2018-01-31 14:30:00,58.12,58.29,58.05,58.13,839280.0,57.7741,57.9431,57.7045,57.784,839280.0
2018-01-31 15:00:00,58.11,58.17,57.96,58.17,1555200.0,57.7641,57.8238,57.615,57.8238,1555200.0
2018-01-31 15:30:00,58.17,58.63,58.0,58.59,2530200.0,57.8238,58.281,57.6548,58.2413,2530200.0
2018-02-01 09:30:00,58.13,58.3,57.88,58.07,3693660.0,57.784,57.953,57.5355,57.7244,3693660.0
2018-02-01 10:00:00,58.06,58.33,58.03,58.22,1491940.0,57.7144,57.9828,57.6846,57.8735,1491940.0
2018-02-01 10:30:00,58.23,58.63,58.18,58.57,1545560.0,57.8834,58.281,57.8337,58.2214,1545560.0
2018-02-01 11:00:00,58.59,58.63,58.31,58.31,1083360.0,58.2413,58.281,57.963,57.963,1083360.0
2018-02-01 11:30:00,58.28,58.46,58.28,58.44,915640.0,57.9331,58.1121,57.9331,58.0922,915640.0
2018-02-01 12:00:00,58.44,58.46,58.29,58.44,1002460.0,58.0922,58.1121,57.9431,58.0922,1002460.0
2018-02-01 12:30:00,58.44,58.57,58.44,58.55,690860.0,58.0922,58.2214,58.0922,58.2015,690860.0
2018-02-01 13:00:00,58.57,58.7,58.54,58.68,665760.0,58.2214,58.3506,58.1916,58.3308,665760.0
2018-02-01 13:30:00,58.67,58.68,58.37,58.4,1070000.0,58.3208,58.3308,58.0226,58.0524,1070000.0
2018-02-01 14:00:00,58.39,58.43,58.06,58.15,2316960.0,58.0425,58.0822,57.7144,57.8039,2316960.0
2018-02-01 14:30:00,58.14,58.37,58.09,58.34,1025060.0,57.794,58.0226,57.7443,57.9928,1025060.0
2018-02-01 15:00:00,58.33,58.47,58.26,58.27,1297720.0,57.9828,58.122,57.9133,57.9232,1297720.0
2018-02-01 15:30:00,58.25,58.4,57.89,58.35,4520900.0,57.9033,58.0524,57.5455,58.0027,4520900.0
2018-02-02 09:30:00,56.1,56.15,55.42,55.68,15600060.0,55.7661,55.8158,55.0902,55.3486,15600060.0
2018-02-02 10:00:00,55.66,55.8,55.36,55.78,7933480.0,55.3287,55.4679,55.0305,55.448,7933480.0
2018-02-02 10:30:00,55.79,56.08,55.65,56.01,5331180.0,55.458,55.7462,55.3188,55.6766,5331180.0
2018-02-02 11:00:00,56.01,56.13,55.77,56.06,5253980.0,55.6766,55.7959,55.4381,55.7263,5253980.0
2018-02-02 11:30:00,56.04,56.06,55.74,55.74,3114620.0,55.7065,55.7263,55.4082,55.4082,3114620.0
2018-02-02 12:00:00,55.76,55.94,55.74,55.94,2104080.0,55.4281,55.6071,55.4082,55.6071,2104080.0
2018-02-02 12:30:00,55.93,56.02,55.87,55.95,2065260.0,55.5971,55.6866,55.5375,55.617,2065260.0
2018-02-02 13:00:00,55.93,56.04,55.81,55.96,2388500.0,55.5971,55.7065,55.4778,55.6269,2388500.0
2018-02-02 13:30:00,55.98,56.02,55.87,56.0,1247500.0,55.6468,55.6866,55.5375,55.6667,1247500.0
2018-02-02 14:00:00,56.0,56.03,55.81,55.91,2158440.0,55.6667,55.6965,55.4778,55.5772,2158440.0
2018-02-02 14:30:00,55.9,56.0,55.7,55.77,2013000.0,55.5673,55.6667,55.3685,55.4381,2013000.0
2018-02-02 15:00:00,55.8,55.92,55.62,55.75,2311620.0,55.4679,55.5872,55.289,55.4182,2311620.0
2018-02-02 15:30:00,55.74,55.79,55.6,55.6,4460640.0,55.4082,55.458,55.2691,55.2691,4460640.0
2018-02-05 09:30:00,54.62,54.8,53.87,54.69,8598280.0,54.2949,54.4738,53.5494,54.3645,8598280.0
2018-02-05 10:00:00,54.68,55.5,54.59,55.3,3929840.0,54.3546,55.1697,54.2651,54.9709,3929840.0
2018-02-05 10:30:00,55.34,55.38,54.93,54.98,1711160.0,55.0106,55.0504,54.6031,54.6528,1711160.0
2018-02-05 11:00:00,55.0,55.13,54.7,54.75,2260220.0,54.6727,54.8019,54.3744,54.4241,2260220.0
2018-02-05 11:30:00,54.73,54.73,54.51,54.71,2325920.0,54.4043,54.4043,54.1856,54.3844,2325920.0
2018-02-05 12:00:00,54.69,54.7,54.5,54.7,1436540.0,54.3645,54.3744,54.1756,54.3744,1436540.0
2018-02-05 12:30:00,54.69,54.78,54.55,54.57,1161420.0,54.3645,54.454,54.2253,54.2452,1161420.0
2018-02-05 13:00:00,54.57,54.57,54.25,54.32,1184600.0,54.2452,54.2452,53.9271,53.9967,1184600.0
2018-02-05 13:30:00,54.32,54.52,54.27,54.52,1779320.0,53.9967,54.1955,53.947,54.1955,1779320.0
2018-02-05 14:00:00,54.5,54.52,54.03,54.13,2409620.0,54.1756,54.1955,53.7084,53.8078,2409620.0
2018-02-05 14:30:00,54.1,54.18,53.51,53.64,2741320.0,53.778,53.8575,53.1915,53.3207,2741320.0
2018-02-05 15:00:00,53.65,53.94,52.6,53.75,6195340.0,53.3307,53.619,52.2869,53.4301,6195340.0
2018-02-05 15:30:00,53.76,53.83,52.73,52.73,7578680.0,53.44,53.5096,52.4162,52.4162,7578680.0
2018-02-06 09:30:00,51.36,53.9,51.2,53.4,8085280.0,51.0543,53.5792,50.8953,53.0822,8085280.0
2018-02-06 10:00:00,53.4,54.0,52.16,52.5,5577020.0,53.0822,53.6786,51.8496,52.1875,5577020.0
2018-02-06 10:30:00,52.5,52.85,51.78,52.51,2592900.0,52.1875,52.5355,51.4718,52.1975,2592900.0
2018-02-06 11:00:00,52.53,52.85,52.31,52.47,2256700.0,52.2174,52.5355,51.9987,52.1577,2256700.0
2018-02-06 11:30:00,52.55,52.79,52.11,52.65,1711180.0,52.2372,52.4758,51.7999,52.3366,1711180.0
2018-02-06 12:00:00,52.7,52.88,52.45,52.78,2075520.0,52.3863,52.5653,52.1378,52.4659,2075520.0
2018-02-06 12:30:00,52.78,53.1,52.63,53.01,3000300.0,52.4659,52.784,52.3168,52.6945,3000300.0
2018-02-06 13:00:00,52.96,53.21,52.62,53.18,1178980.0,52.6448,52.8933,52.3068,52.8635,1178980.0
2018-02-06 13:30:00,53.15,53.15,52.36,52.39,912300.0,52.8337,52.8337,52.0484,52.0782,912300.0
2018-02-06 14:00:00,52.37,52.68,52.29,52.5,1451160.0,52.0583,52.3665,51.9788,52.1875,1451160.0
2018-02-06 14:30:00,52.46,53.42,52.42,53.42,1542100.0,52.1478,53.1021,52.108,53.1021,1542100.0
2018-02-06 15:00:00,53.42,53.89,53.34,53.78,4199580.0,53.1021,53.5693,53.0225,53.4599,4199580.0
2018-02-06 15:30:00,53.79,54.09,53.55,54.07,5571960.0,53.4699,53.7681,53.2313,53.7482,5571960.0
2018-02-07 09:30:00,54.08,54.09,53.15,53.53,4298040.0,53.7581,53.7681,52.8337,53.2114,4298040.0
2018-02-07 10:00:00,53.52,53.79,53.28,53.3,2039420.0,53.2015,53.4699,52.9629,52.9828,2039420.0
2018-02-07 10:30:00,53.32,53.61,53.28,53.61,1504740.0,53.0027,53.2909,52.9629,53.2909,1504740.0
2018-02-07 11:00:00,53.58,53.75,53.56,53.58,960880.0,53.2611,53.4301,53.2412,53.2611,960880.0
2018-02-07 11:30:00,53.61,53.61,53.41,53.53,1656780.0,53.2909,53.2909,53.0921,53.2114,1656780.0
2018-02-07 12:00:00,53.52,53.55,53.3,53.34,1611140.0,53.2015,53.2313,52.9828,53.0225,1611140.0
2018-02-07 12:30:00,53.34,53.36,53.03,53.08,2497040.0,53.0225,53.0424,52.7144,52.7641,2497040.0
2018-02-07 13:00:00,53.1,53.17,52.67,52.88,2340340.0,52.784,52.8535,52.3565,52.5653,2340340.0
2018-02-07 13:30:00,52.86,53.18,52.82,53.04,1182800.0,52.5454,52.8635,52.5056,52.7243,1182800.0
2018-02-07 14:00:00,52.98,53.03,52.82,52.99,715920.0,52.6647,52.7144,52.5056,52.6746,715920.0
2018-02-07 14:30:00,53.01,53.01,52.47,52.6,1686600.0,52.6945,52.6945,52.1577,52.2869,1686600.0
2018-02-07 15:00:00,52.6,52.92,52.57,52.84,1520660.0,52.2869,52.605,52.2571,52.5255,1520660.0
2018-02-07 15:30:00,52.85,53.05,52.41,52.44,3943820.0,52.5355,52.7343,52.0981,52.1279,3943820.0
2018-02-08 09:30:00,52.8,52.93,52.03,52.24,5021040.0,52.4857,52.615,51.7203,51.9291,5021040.0
2018-02-08 10:00:00,52.27,52.49,52.05,52.18,1604200.0,51.9589,52.1776,51.7402,51.8694,1604200.0
2018-02-08 10:30:00,52.13,52.26,51.46,51.63,3162080.0,51.8197,51.949,51.1537,51.3227,3162080.0
2018-02-08 11:00:00,51.58,52.01,51.26,51.55,2364840.0,51.273,51.7004,50.9549,51.2432,2364840.0
2018-02-08 11:30:00,51.52,51.81,51.4,51.55,1522900.0,51.2134,51.5016,51.0941,51.2432,1522900.0
2018-02-08 12:00:00,51.56,51.75,51.21,51.52,2177460.0,51.2531,51.442,50.9052,51.2134,2177460.0
2018-02-08 12:30:00,51.52,51.77,51.0,51.25,2545740.0,51.2134,51.4619,50.6965,50.945,2545740.0
2018-02-08 13:00:00,51.24,51.74,51.18,51.37,1553680.0,50.935,51.4321,50.8754,51.0643,1553680.0
2018-02-08 13:30:00,51.4,51.94,51.3,51.8,1309340.0,51.0941,51.6309,50.9947,51.4917,1309340.0
2018-02-08 14:00:00,51.75,51.77,51.3,51.35,919360.0,51.442,51.4619,50.9947,51.0444,919360.0
2018-02-08 14:30:00,51.34,51.39,51.05,51.24,1172800.0,51.0344,51.0841,50.7462,50.935,1172800.0
2018-02-08 15:00:00,51.25,51.5,51.1,51.28,1759660.0,50.945,51.1935,50.7959,50.9748,1759660.0
2018-02-08 15:30:00,51.29,51.32,50.03,50.08,6087780.0,50.9847,51.0146,49.7322,49.7819,6087780.0
2018-02-09 09:30:00,50.91,51.58,50.69,51.27,6079880.0,50.607,51.273,50.3883,50.9649,6079880.0
2018-02-09 10:00:00,51.34,51.6,50.87,51.19,3209460.0,51.0344,51.2929,50.5672,50.8853,3209460.0
2018-02-09 10:30:00,51.25,51.43,50.47,50.97,2896540.0,50.945,51.1239,50.1696,50.6666,2896540.0
2018-02-09 11:00:00,50.93,51.37,50.78,50.85,2074060.0,50.6269,51.0643,50.4778,50.5474,2074060.0
2018-02-09 11:30:00,50.83,51.14,50.6,50.63,1461780.0,50.5275,50.8356,50.2988,50.3287,1461780.0
2018-02-09 12:00:00,50.6,50.68,49.84,50.0,3630460.0,50.2988,50.3784,49.5434,49.7024,3630460.0
2018-02-09 12:30:00,50.0,50.49,49.63,50.46,3295840.0,49.7024,50.1895,49.3346,50.1597,3295840.0
2018-02-09 13:00:00,50.5,50.52,49.8,49.93,2534220.0,50.1994,50.2193,49.5036,49.6328,2534220.0
2018-02-09 13:30:00,49.91,50.7,49.63,50.53,3159880.0,49.6129,50.3982,49.3346,50.2293,3159880.0
2018-02-09 14:00:00,50.49,51.62,50.47,51.2,2897800.0,50.1895,51.3128,50.1696,50.8953,2897800.0
2018-02-09 14:30:00,51.19,51.42,50.92,51.13,1546640.0,50.8853,51.114,50.6169,50.8257,1546640.0
2018-02-09 15:00:00,51.1,51.5,50.65,51.42,1904020.0,50.7959,51.1935,50.3485,51.114,1904020.0
2018-02-09 15:30:00,51.42,52.2,51.34,51.87,5324560.0,51.114,51.8893,51.0344,51.5613,5324560.0
2018-02-12 09:30:00,52.4,52.63,52.1,52.18,4013280.0,52.0881,52.3168,51.7899,51.8694,4013280.0
2018-02-12 10:00:00,52.19,52.65,52.05,52.21,2254140.0,51.8794,52.3366,51.7402,51.8993,2254140.0
2018-02-12 10:30:00,52.2,52.55,52.06,52.55,1555220.0,51.8893,52.2372,51.7502,52.2372,1555220.0
2018-02-12 11:00:00,52.51,52.85,52.51,52.73,1600480.0,52.1975,52.5355,52.1975,52.4162,1600480.0
2018-02-12 11:30:00,52.67,53.07,52.66,53.05,1323820.0,52.3565,52.7541,52.3466,52.7343,1323820.0
2018-02-12 12:00:00,53.08,53.08,52.83,52.85,917580.0,52.7641,52.7641,52.5156,52.5355,917580.0
2018-02-12 12:30:00,52.83,52.83,52.57,52.64,1044200.0,52.5156,52.5156,52.2571,52.3267,1044200.0
2018-02-12 13:00:00,52.67,52.73,52.47,52.58,901480.0,52.3565,52.4162,52.1577,52.2671,901480.0
2018-02-12 13:30:00,52.6,52.9,52.56,52.85,897280.0,52.2869,52.5852,52.2472,52.5355,897280.0
2018-02-12 14:00:00,52.86,52.9,52.61,52.89,830700.0,52.5454,52.5852,52.2969,52.5752,830700.0
2018-02-12 14:30:00,52.89,53.0,52.73,52.81,1205320.0,52.5752,52.6846,52.4162,52.4957,1205320.0
2018-02-12 15:00:00,52.86,53.01,52.77,52.89,1185180.0,52.5454,52.6945,52.4559,52.5752,1185180.0
2018-02-12 15:30:00,52.86,52.94,52.51,52.62,3834180.0,52.5454,52.6249,52.1975,52.3068,3834180.0
2018-02-13 09:30:00,52.3,52.59,52.2,52.47,2653060.0,51.9887,52.277,51.8893,52.1577,2653060.0
2018-02-13 10:00:00,52.47,52.83,52.43,52.67,1265220.0,52.1577,52.5156,52.1179,52.3565,1265220.0
2018-02-13 10:30:00,52.67,52.92,52.52,52.75,1554420.0,52.3565,52.605,52.2074,52.436,1554420.0
2018-02-13 11:00:00,52.7,52.75,52.55,52.59,658840.0,52.3863,52.436,52.2372,52.277,658840.0
2018-02-13 11:30:00,52.62,52.81,52.52,52.78,762240.0,52.3068,52.4957,52.2074,52.4659,762240.0
2018-02-13 12:00:00,52.77,52.84,52.6,52.6,467300.0,52.4559,52.5255,52.2869,52.2869,467300.0
2018-02-13 12:30:00,52.6,52.74,52.52,52.59,479160.0,52.2869,52.4261,52.2074,52.277,479160.0
2018-02-13 13:00:00,52.59,52.86,52.59,52.78,503800.0,52.277,52.5454,52.277,52.4659,503800.0
2018-02-13 13:30:00,52.8,52.85,52.71,52.81,806520.0,52.4857,52.5355,52.3963,52.4957,806520.0
2018-02-13 14:00:00,52.81,52.92,52.77,52.79,720800.0,52.4957,52.605,52.4559,52.4758,720800.0
2018-02-13 14:30:00,52.77,52.81,52.62,52.77,803740.0,52.4559,52.4957,52.3068,52.4559,803740.0
2018-02-13 15:00:00,52.75,52.79,52.58,52.66,1012840.0,52.436,52.4758,52.2671,52.3466,1012840.0
2018-02-13 15:30:00,52.66,52.74,52.54,52.6,1738200.0,52.3466,52.4261,52.2273,52.2869,1738200.0
2018-02-14 09:30:00,52.42,52.73,52.34,52.59,2485680.0,52.108,52.4162,52.0285,52.277,2485680.0
2018-02-14 10:00:00,52.63,53.05,52.49,53.05,1612660.0,52.3168,52.7343,52.1776,52.7343,1612660.0
2018-02-14 10:30:00,53.05,53.27,52.88,53.0,1766740.0,52.7343,52.953,52.5653,52.6846,1766740.0
2018-02-14 11:00:00,53.03,53.26,53.02,53.25,847180.0,52.7144,52.943,52.7044,52.9331,847180.0
2018-02-14 11:30:00,53.27,53.49,53.09,53.1,1409380.0,52.953,53.1716,52.774,52.784,1409380.0
2018-02-14 12:00:00,53.1,53.27,53.02,53.22,672100.0,52.784,52.953,52.7044,52.9032,672100.0
2018-02-14 12:30:00,53.22,53.46,53.21,53.46,730580.0,52.9032,53.1418,52.8933,53.1418,730580.0
2018-02-14 13:00:00,53.43,53.53,53.33,53.43,1067380.0,53.112,53.2114,53.0126,53.112,1067380.0
2018-02-14 13:30:00,53.41,53.49,53.27,53.33,778620.0,53.0921,53.1716,52.953,53.0126,778620.0
2018-02-14 14:00:00,53.33,53.43,53.2,53.23,700620.0,53.0126,53.112,52.8834,52.9132,700620.0
2018-02-14 14:30:00,53.2,53.35,53.2,53.3,502080.0,52.8834,53.0325,52.8834,52.9828,502080.0
2018-02-14 15:00:00,53.33,53.55,53.33,53.38,767860.0,53.0126,53.2313,53.0126,53.0623,767860.0
2018-02-14 15:30:00,53.43,53.59,53.4,53.49,1969900.0,53.112,53.271,53.0822,53.1716,1969900.0
2018-02-15 09:30:00,54.06,54.17,53.7,54.12,4442800.0,53.7382,53.8476,53.3804,53.7979,4442800.0
2018-02-15 10:00:00,54.13,54.13,53.76,53.99,1188540.0,53.8078,53.8078,53.44,53.6687,1188540.0
2018-02-15 10:30:00,54.0,54.06,53.32,53.32,1368980.0,53.6786,53.7382,53.0027,53.0027,1368980.0
2018-02-15 11:00:00,53.31,53.98,53.22,53.98,1143160.0,52.9927,53.6587,52.9032,53.6587,1143160.0
2018-02-15 11:30:00,53.97,54.03,53.79,53.95,719160.0,53.6488,53.7084,53.4699,53.6289,719160.0
2018-02-15 12:00:00,54.0,54.0,53.73,53.74,685800.0,53.6786,53.6786,53.4102,53.4202,685800.0
2018-02-15 12:30:00,53.74,54.07,53.72,54.06,885220.0,53.4202,53.7482,53.4003,53.7382,885220.0
2018-02-15 13:00:00,54.07,54.14,54.04,54.05,1174360.0,53.7482,53.8178,53.7184,53.7283,1174360.0
2018-02-15 13:30:00,54.04,54.13,53.95,54.1,1037120.0,53.7184,53.8078,53.6289,53.778,1037120.0
2018-02-15 14:00:00,54.11,54.29,54.08,54.29,1421880.0,53.788,53.9669,53.7581,53.9669,1421880.0
2018-02-15 14:30:00,54.26,54.34,54.24,54.27,549620.0,53.9371,54.0166,53.9172,53.947,549620.0
2018-02-15 15:00:00,54.28,54.54,54.27,54.53,1513440.0,53.9569,54.2154,53.947,54.2055,1513440.0
2018-02-15 15:30:00,54.54,54.57,54.24,54.49,2784680.0,54.2154,54.2452,53.9172,54.1657,2784680.0
2018-02-16 09:30:00,54.42,55.15,54.42,55.07,4661360.0,54.0961,54.8218,54.0961,54.7422,4661360.0
2018-02-16 10:00:00,55.06,55.15,54.76,55.15,1982880.0,54.7323,54.8218,54.4341,54.8218,1982880.0
2018-02-16 10:30:00,55.15,55.19,54.86,54.88,1620200.0,54.8218,54.8615,54.5335,54.5534,1620200.0
2018-02-16 11:00:00,54.88,55.1,54.87,55.0,1105060.0,54.5534,54.7721,54.5434,54.6727,1105060.0
2018-02-16 11:30:00,55.01,55.11,54.95,55.11,1032660.0,54.6826,54.782,54.623,54.782,1032660.0
2018-02-16 12:00:00,55.11,55.16,55.04,55.11,874400.0,54.782,54.8317,54.7124,54.782,874400.0
2018-02-16 12:30:00,55.12,55.23,54.95,55.11,816000.0,54.7919,54.9013,54.623,54.782,816000.0
2018-02-16 13:00:00,55.16,55.17,54.82,54.85,749240.0,54.8317,54.8416,54.4937,54.5235,749240.0
2018-02-16 13:30:00,54.84,55.0,54.71,54.75,1042280.0,54.5136,54.6727,54.3844,54.4241,1042280.0
2018-02-16 14:00:00,54.76,54.89,54.55,54.72,1066200.0,54.4341,54.5633,54.2253,54.3943,1066200.0
2018-02-16 14:30:00,54.74,54.88,54.64,54.85,1152660.0,54.4142,54.5534,54.3148,54.5235,1152660.0
2018-02-16 15:00:00,54.82,54.94,54.73,54.85,917180.0,54.4937,54.613,54.4043,54.5235,917180.0
2018-02-16 15:30:00,54.84,54.9,54.71,54.75,2608760.0,54.5136,54.5732,54.3844,54.4241,2608760.0
2018-02-20 09:30:00,54.53,55.23,54.43,54.99,2495120.0,54.2055,54.9013,54.106,54.6627,2495120.0
2018-02-20 10:00:00,54.99,55.4,54.86,55.33,1744480.0,54.6627,55.0703,54.5335,55.0007,1744480.0
2018-02-20 10:30:00,55.32,55.34,55.1,55.13,1069720.0,54.9907,55.0106,54.7721,54.8019,1069720.0
2018-02-20 11:00:00,55.14,55.38,55.13,55.38,1158940.0,54.8118,55.0504,54.8019,55.0504,1158940.0
2018-02-20 11:30:00,55.37,55.48,55.24,55.48,809260.0,55.0405,55.1498,54.9112,55.1498,809260.0
2018-02-20 12:00:00,55.49,55.57,55.42,55.52,1024560.0,55.1597,55.2393,55.0902,55.1896,1024560.0
2018-02-20 12:30:00,55.55,55.61,55.46,55.54,508940.0,55.2194,55.279,55.1299,55.2094,508940.0
2018-02-20 13:00:00,55.56,55.56,55.33,55.38,464200.0,55.2293,55.2293,55.0007,55.0504,464200.0
2018-02-20 13:30:00,55.36,55.7,55.36,55.66,654600.0,55.0305,55.3685,55.0305,55.3287,654600.0
2018-02-20 14:00:00,55.68,55.69,55.45,55.5,696800.0,55.3486,55.3585,55.12,55.1697,696800.0
2018-02-20 14:30:00,55.47,55.59,55.24,55.26,809700.0,55.1399,55.2591,54.9112,54.9311,809700.0
2018-02-20 15:00:00,55.28,55.3,54.86,55.04,1425280.0,54.951,54.9709,54.5335,54.7124,1425280.0
2018-02-20 15:30:00,55.06,55.25,54.95,55.14,1489520.0,54.7323,54.9212,54.623,54.8118,1489520.0
2018-02-21 09:30:00,55.32,55.79,55.32,55.78,2713060.0,54.9907,55.458,54.9907,55.448,2713060.0
2018-02-21 10:00:00,55.77,56.07,55.64,56.06,1305700.0,55.4381,55.7363,55.3088,55.7263,1305700.0
2018-02-21 10:30:00,56.05,56.09,55.88,56.05,1212700.0,55.7164,55.7562,55.5474,55.7164,1212700.0
2018-02-21 11:00:00,56.04,56.42,55.98,56.4,1620680.0,55.7065,56.0842,55.6468,56.0643,1620680.0
2018-02-21 11:30:00,56.4,56.58,56.33,56.35,1276920.0,56.0643,56.2433,55.9947,56.0146,1276920.0
2018-02-21 12:00:00,56.34,56.38,56.2,56.24,439940.0,56.0047,56.0444,55.8655,55.9053,439940.0
2018-02-21 12:30:00,56.24,56.24,56.09,56.2,580120.0,55.9053,55.9053,55.7562,55.8655,580120.0
2018-02-21 13:00:00,56.19,56.39,56.16,56.35,578260.0,55.8556,56.0544,55.8257,56.0146,578260.0
2018-02-21 13:30:00,56.39,56.44,56.25,56.38,465460.0,56.0544,56.1041,55.9152,56.0444,465460.0
2018-02-21 14:00:00,56.37,56.7,56.32,56.6,1470800.0,56.0345,56.3625,55.9848,56.2631,1470800.0
2018-02-21 14:30:00,56.62,56.64,56.21,56.34,979940.0,56.283,56.3029,55.8755,56.0047,979940.0
2018-02-21 15:00:00,56.3,56.3,55.8,56.08,1184260.0,55.9649,55.9649,55.4679,55.7462,1184260.0
2018-02-21 15:30:00,56.08,56.22,55.57,55.57,2781700.0,55.7462,55.8854,55.2393,55.2393,2781700.0
2018-02-22 09:30:00,55.81,56.14,55.46,55.61,3487500.0,55.4778,55.8059,55.1299,55.279,3487500.0
2018-02-22 10:00:00,55.64,55.99,55.54,55.92,1215460.0,55.3088,55.6568,55.2094,55.5872,1215460.0
2018-02-22 10:30:00,55.92,56.04,55.75,55.75,853620.0,55.5872,55.7065,55.4182,55.4182,853620.0
2018-02-22 11:00:00,55.77,55.99,55.76,55.98,484920.0,55.4381,55.6568,55.4281,55.6468,484920.0
2018-02-22 11:30:00,55.96,56.03,55.82,55.97,576900.0,55.6269,55.6965,55.4878,55.6369,576900.0
2018-02-22 12:00:00,55.98,56.05,55.87,55.9,744480.0,55.6468,55.7164,55.5375,55.5673,744480.0
2018-02-22 12:30:00,55.93,55.93,55.58,55.71,1095180.0,55.5971,55.5971,55.2492,55.3784,1095180.0
2018-02-22 13:00:00,55.73,55.76,55.47,55.57,657880.0,55.3983,55.4281,55.1399,55.2393,657880.0
2018-02-22 13:30:00,55.6,55.6,55.26,55.52,999020.0,55.2691,55.2691,54.9311,55.1896,999020.0
2018-02-22 14:00:00,55.5,55.64,55.41,55.62,446520.0,55.1697,55.3088,55.0802,55.289,446520.0
2018-02-22 14:30:00,55.64,55.67,55.25,55.26,539980.0,55.3088,55.3387,54.9212,54.9311,539980.0
2018-02-22 15:00:00,55.26,55.47,55.22,55.38,757520.0,54.9311,55.1399,54.8913,55.0504,757520.0
2018-02-22 15:30:00,55.38,55.44,55.13,55.33,1510320.0,55.0504,55.11,54.8019,55.0007,1510320.0
2018-02-23 09:30:00,55.63,55.83,55.36,55.39,2454360.0,55.2989,55.4977,55.0305,55.0603,2454360.0
2018-02-23 10:00:00,55.38,55.45,55.24,55.33,955140.0,55.0504,55.12,54.9112,55.0007,955140.0
2018-02-23 10:30:00,55.3,55.57,55.29,55.53,545480.0,54.9709,55.2393,54.9609,55.1995,545480.0
2018-02-23 11:00:00,55.53,55.62,55.49,55.54,510720.0,55.1995,55.289,55.1597,55.2094,510720.0
2018-02-23 11:30:00,55.54,55.66,55.48,55.65,523860.0,55.2094,55.3287,55.1498,55.3188,523860.0
2018-02-23 12:00:00,55.66,55.7,55.6,55.6,439200.0,55.3287,55.3685,55.2691,55.2691,439200.0
2018-02-23 12:30:00,55.61,55.69,55.59,55.67,341620.0,55.279,55.3585,55.2591,55.3387,341620.0
2018-02-23 13:00:00,55.67,55.69,55.58,55.69,253760.0,55.3387,55.3585,55.2492,55.3585,253760.0
2018-02-23 13:30:00,55.65,55.81,55.65,55.78,400160.0,55.3188,55.4778,55.3188,55.448,400160.0
2018-02-23 14:00:00,55.78,55.85,55.75,55.85,348620.0,55.448,55.5176,55.4182,55.5176,348620.0
2018-02-23 14:30:00,55.83,56.05,55.83,56.0,922040.0,55.4977,55.7164,55.4977,55.6667,922040.0
2018-02-23 15:00:00,56.01,56.22,56.01,56.2,809260.0,55.6766,55.8854,55.6766,55.8655,809260.0
2018-02-23 15:30:00,56.2,56.36,56.12,56.36,2792560.0,55.8655,56.0246,55.786,56.0246,2792560.0
2018-02-26 09:30:00,56.39,56.88,56.33,56.77,3814540.0,56.0544,56.5415,55.9947,56.4321,3814540.0
2018-02-26 10:00:00,56.79,56.81,56.53,56.57,1003180.0,56.452,56.4719,56.1935,56.2333,1003180.0
2018-02-26 10:30:00,56.61,56.67,56.49,56.58,709200.0,56.2731,56.3327,56.1538,56.2433,709200.0
2018-02-26 11:00:00,56.55,56.77,56.53,56.71,702880.0,56.2134,56.4321,56.1935,56.3725,702880.0
2018-02-26 11:30:00,56.69,56.76,56.54,56.55,646280.0,56.3526,56.4222,56.2035,56.2134,646280.0
2018-02-26 12:00:00,56.57,56.65,56.5,56.54,737660.0,56.2333,56.3128,56.1637,56.2035,737660.0
2018-02-26 12:30:00,56.55,56.65,56.4,56.61,978700.0,56.2134,56.3128,56.0643,56.2731,978700.0
2018-02-26 13:00:00,56.64,56.74,56.6,56.72,863820.0,56.3029,56.4023,56.2631,56.3824,863820.0
2018-02-26 13:30:00,56.72,56.79,56.69,56.79,1033680.0,56.3824,56.452,56.3526,56.452,1033680.0
2018-02-26 14:00:00,56.79,56.92,56.69,56.84,982160.0,56.452,56.5812,56.3526,56.5017,982160.0
2018-02-26 14:30:00,56.85,56.98,56.83,56.95,830020.0,56.5116,56.6409,56.4918,56.611,830020.0
2018-02-26 15:00:00,56.97,57.08,56.94,57.05,1032560.0,56.6309,56.7403,56.6011,56.7105,1032560.0
2018-02-26 15:30:00,57.05,57.2,57.0,57.19,1937080.0,56.7105,56.8596,56.6608,56.8496,1937080.0
2018-02-27 09:30:00,57.06,57.2,56.63,56.71,3657080.0,56.7204,56.8596,56.293,56.3725,3657080.0
2018-02-27 10:00:00,56.71,57.08,56.69,57.03,1740060.0,56.3725,56.7403,56.3526,56.6906,1740060.0
2018-02-27 10:30:00,57.04,57.08,56.6,56.71,1047660.0,56.7005,56.7403,56.2631,56.3725,1047660.0
2018-02-27 11:00:00,56.68,56.76,56.38,56.39,1096780.0,56.3427,56.4222,56.0444,56.0544,1096780.0
2018-02-27 11:30:00,56.42,56.53,56.27,56.3,1048120.0,56.0842,56.1935,55.9351,55.9649,1048120.0
2018-02-27 12:00:00,56.31,56.47,56.13,56.24,1309600.0,55.9749,56.1339,55.7959,55.9053,1309600.0
2018-02-27 12:30:00,56.21,56.5,56.21,56.48,1011360.0,55.8755,56.1637,55.8755,56.1438,1011360.0
2018-02-27 13:00:00,56.46,56.61,56.3,56.41,1157820.0,56.124,56.2731,55.9649,56.0743,1157820.0
2018-02-27 13:30:00,56.4,56.41,56.23,56.28,960320.0,56.0643,56.0743,55.8953,55.945,960320.0
2018-02-27 14:00:00,56.28,56.3,56.11,56.29,734940.0,55.945,55.9649,55.776,55.955,734940.0
2018-02-27 14:30:00,56.27,56.37,56.12,56.2,1088400.0,55.9351,56.0345,55.786,55.8655,1088400.0
2018-02-27 15:00:00,56.18,56.25,55.9,56.1,1147080.0,55.8456,55.9152,55.5673,55.7661,1147080.0
2018-02-27 15:30:00,56.1,56.29,55.91,55.95,2331660.0,55.7661,55.955,55.5772,55.617,2331660.0
2018-02-28 09:30:00,56.15,56.32,55.68,56.31,4042200.0,55.8158,55.9848,55.3486,55.9749,4042200.0
2018-02-28 10:00:00,56.33,56.38,56.14,56.16,1109500.0,55.9947,56.0444,55.8059,55.8257,1109500.0
2018-02-28 10:30:00,56.18,56.24,55.7,55.8,1306800.0,55.8456,55.9053,55.3685,55.4679,1306800.0
2018-02-28 11:00:00,55.8,55.86,55.61,55.84,939640.0,55.4679,55.5275,55.279,55.5077,939640.0
2018-02-28 11:30:00,55.84,55.85,55.45,55.68,1057320.0,55.5077,55.5176,55.12,55.3486,1057320.0
2018-02-28 12:00:00,55.68,55.73,55.55,55.61,792080.0,55.3486,55.3983,55.2194,55.279,792080.0
2018-02-28 12:30:00,55.59,55.88,55.53,55.83,661340.0,55.2591,55.5474,55.1995,55.4977,661340.0
2018-02-28 13:00:00,55.83,55.94,55.81,55.9,590420.0,55.4977,55.6071,55.4778,55.5673,590420.0
2018-02-28 13:30:00,55.92,56.15,55.88,56.14,1021160.0,55.5872,55.8158,55.5474,55.8059,1021160.0
2018-02-28 14:00:00,56.15,56.21,56.06,56.09,804420.0,55.8158,55.8755,55.7263,55.7562,804420.0
2018-02-28 14:30:00,56.09,56.12,55.71,55.71,856720.0,55.7562,55.786,55.3784,55.3784,856720.0
2018-02-28 15:00:00,55.74,55.77,55.41,55.6,1314860.0,55.4082,55.4381,55.0802,55.2691,1314860.0
2018-02-28 15:30:00,55.59,55.65,55.16,55.25,2843320.0,55.2591,55.3188,54.8317,54.9212,2843320.0
2018-03-01 09:30:00,55.39,55.48,54.55,54.6,3291660.0,55.0603,55.1498,54.2253,54.275,3291660.0
2018-03-01 10:00:00,54.56,55.25,54.52,55.22,1433060.0,54.2353,54.9212,54.1955,54.8913,1433060.0
2018-03-01 10:30:00,55.21,55.51,54.83,54.9,1062620.0,54.8814,55.1796,54.5037,54.5732,1062620.0
2018-03-01 11:00:00,54.88,55.17,54.82,54.9,1050180.0,54.5534,54.8416,54.4937,54.5732,1050180.0
2018-03-01 11:30:00,54.93,55.17,54.86,55.01,789140.0,54.6031,54.8416,54.5335,54.6826,789140.0
2018-03-01 12:00:00,55.03,55.03,54.53,54.56,1749620.0,54.7025,54.7025,54.2055,54.2353,1749620.0
2018-03-01 12:30:00,54.57,54.65,54.43,54.47,1352960.0,54.2452,54.3247,54.106,54.1458,1352960.0
2018-03-01 13:00:00,54.45,54.45,54.06,54.24,2389160.0,54.1259,54.1259,53.7382,53.9172,2389160.0
2018-03-01 13:30:00,54.23,54.24,53.62,53.62,1741560.0,53.9072,53.9172,53.3009,53.3009,1741560.0
2018-03-01 14:00:00,53.64,53.8,53.35,53.65,2562460.0,53.3207,53.4798,53.0325,53.3307,2562460.0
2018-03-01 14:30:00,53.62,53.71,53.39,53.59,1917820.0,53.3009,53.3903,53.0722,53.271,1917820.0
2018-03-01 15:00:00,53.6,54.07,53.36,53.85,2666080.0,53.281,53.7482,53.0424,53.5295,2666080.0
2018-03-01 15:30:00,53.87,53.97,53.36,53.44,5358320.0,53.5494,53.6488,53.0424,53.1219,5358320.0
2018-03-02 09:30:00,52.65,53.09,52.41,52.66,6183040.0,52.3366,52.774,52.0981,52.3466,6183040.0
2018-03-02 10:00:00,52.66,52.83,52.5,52.62,1678900.0,52.3466,52.5156,52.1875,52.3068,1678900.0
2018-03-02 10:30:00,52.62,52.93,52.61,52.73,2389920.0,52.3068,52.615,52.2969,52.4162,2389920.0
2018-03-02 11:00:00,52.73,53.27,52.66,53.27,1305460.0,52.4162,52.953,52.3466,52.953,1305460.0
2018-03-02 11:30:00,53.27,53.55,53.03,53.46,1759300.0,52.953,53.2313,52.7144,53.1418,1759300.0
2018-03-02 12:00:00,53.45,53.53,53.27,53.42,1100500.0,53.1319,53.2114,52.953,53.1021,1100500.0
2018-03-02 12:30:00,53.43,53.78,53.28,53.7,992720.0,53.112,53.4599,52.9629,53.3804,992720.0
2018-03-02 13:00:00,53.7,53.73,53.36,53.44,1040080.0,53.3804,53.4102,53.0424,53.1219,1040080.0
2018-03-02 13:30:00,53.4,53.51,53.23,53.44,1017460.0,53.0822,53.1915,52.9132,53.1219,1017460.0
2018-03-02 14:00:00,53.46,53.73,53.46,53.57,1060620.0,53.1418,53.4102,53.1418,53.2512,1060620.0
2018-03-02 14:30:00,53.58,53.81,53.52,53.62,917180.0,53.2611,53.4897,53.2015,53.3009,917180.0
2018-03-02 15:00:00,53.6,53.7,53.45,53.65,1201120.0,53.281,53.3804,53.1319,53.3307,1201120.0
2018-03-02 15:30:00,53.67,54.1,53.67,53.95,3957440.0,53.3506,53.778,53.3506,53.6289,3957440.0
2018-03-05 09:30:00,53.75,53.99,53.57,53.61,1957860.0,53.4301,53.6687,53.2512,53.2909,1957860.0
2018-03-05 10:00:00,53.69,53.72,53.45,53.66,637120.0,53.3705,53.4003,53.1319,53.3406,637120.0
2018-03-05 10:30:00,53.7,54.09,53.6,54.07,754460.0,53.3804,53.7681,53.281,53.7482,754460.0
2018-03-05 11:00:00,54.08,54.35,54.05,54.34,688740.0,53.7581,54.0265,53.7283,54.0166,688740.0
2018-03-05 11:30:00,54.34,54.6,54.32,54.56,1017780.0,54.0166,54.275,53.9967,54.2353,1017780.0
2018-03-05 12:00:00,54.54,54.7,54.42,54.51,570100.0,54.2154,54.3744,54.0961,54.1856,570100.0
2018-03-05 12:30:00,54.53,54.64,54.42,54.62,528000.0,54.2055,54.3148,54.0961,54.2949,528000.0
2018-03-05 13:00:00,54.63,54.77,54.62,54.71,585140.0,54.3049,54.444,54.2949,54.3844,585140.0
2018-03-05 13:30:00,54.71,54.72,54.48,54.55,731020.0,54.3844,54.3943,54.1557,54.2253,731020.0
2018-03-05 14:00:00,54.59,54.6,54.31,54.49,893620.0,54.2651,54.275,53.9868,54.1657,893620.0
2018-03-05 14:30:00,54.5,54.77,54.5,54.77,410620.0,54.1756,54.444,54.1756,54.444,410620.0
2018-03-05 15:00:00,54.76,54.85,54.65,54.7,562340.0,54.4341,54.5235,54.3247,54.3744,562340.0
2018-03-05 15:30:00,54.73,54.79,54.53,54.55,1915160.0,54.4043,54.4639,54.2055,54.2253,1915160.0
2018-03-06 09:30:00,54.96,54.96,54.62,54.91,2068620.0,54.6329,54.6329,54.2949,54.5832,2068620.0
2018-03-06 10:00:00,54.92,54.96,54.66,54.95,1226460.0,54.5931,54.6329,54.3347,54.623,1226460.0
2018-03-06 10:30:00,54.95,54.99,54.63,54.66,1096940.0,54.623,54.6627,54.3049,54.3347,1096940.0
2018-03-06 11:00:00,54.63,54.77,54.49,54.55,809480.0,54.3049,54.444,54.1657,54.2253,809480.0
2018-03-06 11:30:00,54.56,54.8,54.51,54.77,417180.0,54.2353,54.4738,54.1856,54.444,417180.0
2018-03-06 12:00:00,54.81,54.83,54.63,54.63,531680.0,54.4838,54.5037,54.3049,54.3049,531680.0
2018-03-06 12:30:00,54.64,54.89,54.6,54.89,405600.0,54.3148,54.5633,54.275,54.5633,405600.0
2018-03-06 13:00:00,54.88,55.01,54.86,54.99,1302060.0,54.5534,54.6826,54.5335,54.6627,1302060.0
2018-03-06 13:30:00,54.99,55.04,54.96,54.98,1440540.0,54.6627,54.7124,54.6329,54.6528,1440540.0
2018-03-06 14:00:00,54.99,55.09,54.87,55.01,879540.0,54.6627,54.7621,54.5434,54.6826,879540.0
2018-03-06 14:30:00,55.01,55.07,54.92,54.93,1322720.0,54.6826,54.7422,54.5931,54.6031,1322720.0
2018-03-06 15:00:00,54.93,54.95,54.71,54.79,735020.0,54.6031,54.623,54.3844,54.4639,735020.0
2018-03-06 15:30:00,54.79,54.89,54.67,54.75,1987460.0,54.4639,54.5633,54.3446,54.4241,1987460.0
2018-03-07 09:30:00,54.46,54.9,54.35,54.65,1810100.0,54.1359,54.5732,54.0265,54.3247,1810100.0
2018-03-07 10:00:00,54.62,54.87,54.55,54.86,575220.0,54.2949,54.5434,54.2253,54.5335,575220.0
2018-03-07 10:30:00,54.84,55.05,54.78,54.97,759240.0,54.5136,54.7224,54.454,54.6428,759240.0
2018-03-07 11:00:00,54.97,55.02,54.68,54.83,585840.0,54.6428,54.6925,54.3546,54.5037,585840.0
2018-03-07 11:30:00,54.83,54.97,54.77,54.77,761620.0,54.5037,54.6428,54.444,54.444,761620.0
2018-03-07 12:00:00,54.77,54.77,54.53,54.7,593220.0,54.444,54.444,54.2055,54.3744,593220.0
2018-03-07 12:30:00,54.67,54.91,54.65,54.89,725420.0,54.3446,54.5832,54.3247,54.5633,725420.0
2018-03-07 13:00:00,54.85,54.99,54.72,54.99,528660.0,54.5235,54.6627,54.3943,54.6627,528660.0
2018-03-07 13:30:00,55.0,55.07,54.94,55.05,703280.0,54.6727,54.7422,54.613,54.7224,703280.0
2018-03-07 14:00:00,55.05,55.26,55.0,55.14,706340.0,54.7224,54.9311,54.6727,54.8118,706340.0
2018-03-07 14:30:00,55.15,55.23,55.04,55.08,391220.0,54.8218,54.9013,54.7124,54.7522,391220.0
2018-03-07 15:00:00,55.07,55.35,55.07,55.35,1127740.0,54.7422,55.0206,54.7422,55.0206,1127740.0
2018-03-07 15:30:00,55.37,55.61,55.35,55.5,2094860.0,55.0405,55.279,55.0206,55.1697,2094860.0
2018-03-08 09:30:00,55.77,56.19,55.7,56.01,2525980.0,55.4381,55.8556,55.3685,55.6766,2525980.0
2018-03-08 10:00:00,56.0,56.06,55.8,55.95,1089180.0,55.6667,55.7263,55.4679,55.617,1089180.0
2018-03-08 10:30:00,55.93,55.97,55.81,55.92,735180.0,55.5971,55.6369,55.4778,55.5872,735180.0
2018-03-08 11:00:00,55.89,56.11,55.87,56.0,448600.0,55.5574,55.776,55.5375,55.6667,448600.0
2018-03-08 11:30:00,56.0,56.02,55.88,55.99,265520.0,55.6667,55.6866,55.5474,55.6568,265520.0
2018-03-08 12:00:00,55.98,56.01,55.77,55.88,575820.0,55.6468,55.6766,55.4381,55.5474,575820.0
2018-03-08 12:30:00,55.88,55.96,55.83,55.91,493460.0,55.5474,55.6269,55.4977,55.5772,493460.0
2018-03-08 13:00:00,55.91,55.95,55.64,55.7,503940.0,55.5772,55.617,55.3088,55.3685,503940.0
2018-03-08 13:30:00,55.69,55.9,55.65,55.88,621180.0,55.3585,55.5673,55.3188,55.5474,621180.0
2018-03-08 14:00:00,55.86,56.03,55.81,56.01,968180.0,55.5275,55.6965,55.4778,55.6766,968180.0
2018-03-08 14:30:00,56.0,56.22,55.91,56.21,1128400.0,55.6667,55.8854,55.5772,55.8755,1128400.0
2018-03-08 15:00:00,56.21,56.38,56.21,56.32,1497060.0,55.8755,56.0444,55.8755,55.9848,1497060.0
2018-03-08 15:30:00,56.31,56.32,56.03,56.31,1985180.0,55.9749,55.9848,55.6965,55.9749,1985180.0
2018-03-09 09:30:00,56.8,56.94,56.62,56.7,4080540.0,56.4619,56.6011,56.283,56.3625,4080540.0
2018-03-09 10:00:00,56.72,56.95,56.7,56.9,1418940.0,56.3824,56.611,56.3625,56.5613,1418940.0
2018-03-09 10:30:00,56.9,57.16,56.88,57.09,1786720.0,56.5613,56.8198,56.5415,56.7502,1786720.0
2018-03-09 11:00:00,57.07,57.28,57.07,57.26,1390080.0,56.7303,56.9391,56.7303,56.9192,1390080.0
2018-03-09 11:30:00,57.26,57.37,57.25,57.35,1788620.0,56.9192,57.0285,56.9093,57.0087,1788620.0
2018-03-09 12:00:00,57.35,57.44,57.35,57.39,1045340.0,57.0087,57.0981,57.0087,57.0484,1045340.0
2018-03-09 12:30:00,57.4,57.47,57.39,57.44,1308420.0,57.0584,57.128,57.0484,57.0981,1308420.0
2018-03-09 13:00:00,57.45,57.5,57.41,57.47,683800.0,57.1081,57.1578,57.0683,57.128,683800.0
2018-03-09 13:30:00,57.46,57.54,57.36,57.52,1233500.0,57.118,57.1975,57.0186,57.1777,1233500.0
2018-03-09 14:00:00,57.52,57.63,57.5,57.55,878100.0,57.1777,57.287,57.1578,57.2075,878100.0
2018-03-09 14:30:00,57.56,57.68,57.56,57.67,1511360.0,57.2174,57.3367,57.2174,57.3268,1511360.0
2018-03-09 15:00:00,57.67,57.77,57.62,57.77,1721020.0,57.3268,57.4262,57.2771,57.4262,1721020.0
2018-03-09 15:30:00,57.77,58.04,57.73,58.04,5038520.0,57.4262,57.6946,57.3864,57.6946,5038520.0
2018-03-12 09:30:00,58.19,58.43,57.87,58.41,4859520.0,57.8437,58.0822,57.5256,58.0624,4859520.0
2018-03-12 10:00:00,58.42,58.7,58.38,58.49,2239600.0,58.0723,58.3506,58.0325,58.1419,2239600.0
2018-03-12 10:30:00,58.5,58.6,58.37,58.51,2364320.0,58.1518,58.2512,58.0226,58.1618,2364320.0
2018-03-12 11:00:00,58.51,58.57,58.2,58.23,2044580.0,58.1618,58.2214,57.8536,57.8834,2044580.0
2018-03-12 11:30:00,58.24,58.64,58.23,58.6,1675480.0,57.8934,58.291,57.8834,58.2512,1675480.0
2018-03-12 12:00:00,58.59,58.72,58.56,58.61,856820.0,58.2413,58.3705,58.2115,58.2612,856820.0
2018-03-12 12:30:00,58.58,58.68,58.54,58.64,538860.0,58.2313,58.3308,58.1916,58.291,538860.0
2018-03-12 13:00:00,58.66,58.78,58.65,58.78,1206360.0,58.3109,58.4302,58.3009,58.4302,1206360.0
2018-03-12 13:30:00,58.78,58.85,58.58,58.58,884060.0,58.4302,58.4997,58.2313,58.2313,884060.0
2018-03-12 14:00:00,58.57,58.65,58.4,58.46,899480.0,58.2214,58.3009,58.0524,58.1121,899480.0
2018-03-12 14:30:00,58.46,58.49,58.25,58.42,1118460.0,58.1121,58.1419,57.9033,58.0723,1118460.0
2018-03-12 15:00:00,58.4,58.51,58.4,58.41,965820.0,58.0524,58.1618,58.0524,58.0624,965820.0
2018-03-12 15:30:00,58.4,58.55,58.22,58.22,3361640.0,58.0524,58.2015,57.8735,57.8735,3361640.0
2018-03-13 09:30:00,58.5,58.84,58.29,58.31,3154560.0,58.1518,58.4898,57.9431,57.963,3154560.0
2018-03-13 10:00:00,58.31,58.54,58.26,58.37,1376060.0,57.963,58.1916,57.9133,58.0226,1376060.0
2018-03-13 10:30:00,58.36,58.36,57.9,57.92,1301000.0,58.0127,58.0127,57.5554,57.5753,1301000.0
2018-03-13 11:00:00,57.94,57.94,57.4,57.44,1846060.0,57.5952,57.5952,57.0584,57.0981,1846060.0
2018-03-13 11:30:00,57.53,57.65,57.33,57.53,1319780.0,57.1876,57.3069,56.9888,57.1876,1319780.0
2018-03-13 12:00:00,57.52,57.58,57.1,57.3,1303760.0,57.1777,57.2373,56.7602,56.959,1303760.0
2018-03-13 12:30:00,57.33,57.51,57.26,57.44,671880.0,56.9888,57.1677,56.9192,57.0981,671880.0
2018-03-13 13:00:00,57.45,57.61,57.44,57.5,770540.0,57.1081,57.2671,57.0981,57.1578,770540.0
2018-03-13 13:30:00,57.52,57.58,57.38,57.43,459980.0,57.1777,57.2373,57.0385,57.0882,459980.0
2018-03-13 14:00:00,57.43,57.54,57.15,57.17,928560.0,57.0882,57.1975,56.8099,56.8297,928560.0
2018-03-13 14:30:00,57.2,57.26,56.94,57.01,1294680.0,56.8596,56.9192,56.6011,56.6707,1294680.0
2018-03-13 15:00:00,57.01,57.12,56.67,56.72,1784340.0,56.6707,56.78,56.3327,56.3824,1784340.0
2018-03-13 15:30:00,56.72,56.99,56.67,56.89,2845340.0,56.3824,56.6508,56.3327,56.5514,2845340.0
2018-03-14 09:30:00,57.17,57.47,57.12,57.45,1932580.0,56.8297,57.128,56.78,57.1081,1932580.0
2018-03-14 10:00:00,57.48,57.73,57.31,57.59,1156000.0,57.1379,57.3864,56.9689,57.2472,1156000.0
2018-03-14 10:30:00,57.57,57.72,57.48,57.61,790040.0,57.2274,57.3765,57.1379,57.2671,790040.0
2018-03-14 11:00:00,57.62,57.66,57.19,57.43,835780.0,57.2771,57.3168,56.8496,57.0882,835780.0
2018-03-14 11:30:00,57.43,57.53,57.07,57.31,651460.0,57.0882,57.1876,56.7303,56.9689,651460.0
2018-03-14 12:00:00,57.33,57.43,57.12,57.39,465900.0,56.9888,57.0882,56.78,57.0484,465900.0
2018-03-14 12:30:00,57.42,57.66,57.35,57.55,1234260.0,57.0783,57.3168,57.0087,57.2075,1234260.0
2018-03-14 13:00:00,57.6,57.66,57.43,57.62,568760.0,57.2572,57.3168,57.0882,57.2771,568760.0
2018-03-14 13:30:00,57.61,57.93,57.6,57.78,809960.0,57.2671,57.5852,57.2572,57.4361,809960.0
2018-03-14 14:00:00,57.8,57.86,57.67,57.78,591300.0,57.456,57.5156,57.3268,57.4361,591300.0
2018-03-14 14:30:00,57.78,57.88,57.26,57.63,800280.0,57.4361,57.5355,56.9192,57.287,800280.0
2018-03-14 15:00:00,57.65,57.65,57.34,57.48,609800.0,57.3069,57.3069,56.9987,57.1379,609800.0
2018-03-14 15:30:00,57.5,57.53,57.36,57.46,1114760.0,57.1578,57.1876,57.0186,57.118,1114760.0
2018-03-15 09:30:00,57.47,57.52,56.73,57.14,2677760.0,57.128,57.1777,56.3924,56.7999,2677760.0
2018-03-15 10:00:00,57.2,57.63,57.1,57.59,970100.0,56.8596,57.287,56.7602,57.2472,970100.0
2018-03-15 10:30:00,57.62,57.87,57.51,57.87,1112900.0,57.2771,57.5256,57.1677,57.5256,1112900.0
2018-03-15 11:00:00,57.88,58.05,57.85,57.96,1404040.0,57.5355,57.7045,57.5057,57.615,1404040.0
2018-03-15 11:30:00,57.97,57.99,57.66,57.66,994280.0,57.625,57.6449,57.3168,57.3168,994280.0
2018-03-15 12:00:00,57.7,57.71,57.57,57.61,1025760.0,57.3566,57.3665,57.2274,57.2671,1025760.0
2018-03-15 12:30:00,57.61,57.74,57.6,57.6,883860.0,57.2671,57.3963,57.2572,57.2572,883860.0
2018-03-15 13:00:00,57.6,57.64,57.29,57.48,720680.0,57.2572,57.2969,56.949,57.1379,720680.0
2018-03-15 13:30:00,57.49,57.55,57.26,57.27,845940.0,57.1478,57.2075,56.9192,56.9291,845940.0
2018-03-15 14:00:00,57.25,57.39,57.2,57.28,730760.0,56.9093,57.0484,56.8596,56.9391,730760.0
2018-03-15 14:30:00,57.32,57.59,57.27,57.58,521840.0,56.9788,57.2472,56.9291,57.2373,521840.0
2018-03-15 15:00:00,57.54,57.58,57.44,57.57,670520.0,57.1975,57.2373,57.0981,57.2274,670520.0
2018-03-15 15:30:00,57.58,57.64,57.46,57.48,1505500.0,57.2373,57.2969,57.118,57.1379,1505500.0
2018-03-16 09:30:00,57.71,57.79,57.35,57.57,6700420.0,57.3665,57.446,57.0087,57.2274,6700420.0
2018-03-16 10:00:00,57.62,57.64,57.29,57.3,1110100.0,57.2771,57.2969,56.949,56.959,1110100.0
2018-03-16 10:30:00,57.34,57.49,57.23,57.35,2686200.0,56.9987,57.1478,56.8894,57.0087,2686200.0
2018-03-16 11:00:00,57.35,57.35,56.92,57.04,1296300.0,57.0087,57.0087,56.5812,56.7005,1296300.0
2018-03-16 11:30:00,57.06,57.06,56.74,56.76,1194460.0,56.7204,56.7204,56.4023,56.4222,1194460.0
2018-03-16 12:00:00,56.77,56.99,56.77,56.91,926240.0,56.4321,56.6508,56.4321,56.5713,926240.0
2018-03-16 12:30:00,56.95,56.98,56.83,56.93,535900.0,56.611,56.6409,56.4918,56.5912,535900.0
2018-03-16 13:00:00,56.94,56.96,56.73,56.77,590240.0,56.6011,56.621,56.3924,56.4321,590240.0
2018-03-16 13:30:00,56.75,56.86,56.68,56.8,987780.0,56.4122,56.5216,56.3427,56.4619,987780.0
2018-03-16 14:00:00,56.79,56.81,56.66,56.76,529700.0,56.452,56.4719,56.3228,56.4222,529700.0
2018-03-16 14:30:00,56.77,56.86,56.68,56.68,560140.0,56.4321,56.5216,56.3427,56.3427,560140.0
2018-03-16 15:00:00,56.68,56.77,56.6,56.76,1085880.0,56.3427,56.4321,56.2631,56.4222,1085880.0
2018-03-16 15:30:00,56.76,56.87,56.65,56.81,4011460.0,56.4222,56.5315,56.3128,56.4719,4011460.0
2018-03-19 09:30:00,56.06,56.1,55.36,55.44,4540860.0,55.7263,55.7661,55.0305,55.11,4540860.0
2018-03-19 10:00:00,55.43,55.6,55.33,55.55,1932420.0,55.1001,55.2691,55.0007,55.2194,1932420.0
2018-03-19 10:30:00,55.57,55.61,55.08,55.08,1364680.0,55.2393,55.279,54.7522,54.7522,1364680.0
2018-03-19 11:00:00,55.06,55.15,54.76,54.89,1939880.0,54.7323,54.8218,54.4341,54.5633,1939880.0
2018-03-19 11:30:00,54.93,54.93,54.45,54.54,2333220.0,54.6031,54.6031,54.1259,54.2154,2333220.0
2018-03-19 12:00:00,54.53,54.87,54.46,54.83,1897040.0,54.2055,54.5434,54.1359,54.5037,1897040.0
2018-03-19 12:30:00,54.87,54.92,54.54,54.83,1266680.0,54.5434,54.5931,54.2154,54.5037,1266680.0
2018-03-19 13:00:00,54.81,54.82,54.5,54.64,1253540.0,54.4838,54.4937,54.1756,54.3148,1253540.0
2018-03-19 13:30:00,54.7,54.76,54.54,54.69,793720.0,54.3744,54.4341,54.2154,54.3645,793720.0
2018-03-19 14:00:00,54.72,54.97,54.72,54.84,2021740.0,54.3943,54.6428,54.3943,54.5136,2021740.0
2018-03-19 14:30:00,54.84,54.9,54.53,54.85,1538700.0,54.5136,54.5732,54.2055,54.5235,1538700.0
2018-03-19 15:00:00,54.84,54.96,54.72,54.79,1453260.0,54.5136,54.6329,54.3943,54.4639,1453260.0
2018-03-19 15:30:00,54.79,55.03,54.63,55.01,3380920.0,54.4639,54.7025,54.3049,54.6826,3380920.0
2018-03-20 09:30:00,54.95,55.26,54.6,54.96,4151820.0,54.623,54.9311,54.275,54.6329,4151820.0
2018-03-20 10:00:00,54.96,55.01,54.53,54.85,2485480.0,54.6329,54.6826,54.2055,54.5235,2485480.0
2018-03-20 10:30:00,54.87,55.13,54.77,54.93,1809300.0,54.5434,54.8019,54.444,54.6031,1809300.0
2018-03-20 11:00:00,54.94,54.95,54.63,54.72,1712060.0,54.613,54.623,54.3049,54.3943,1712060.0
2018-03-20 11:30:00,54.75,54.75,54.17,54.5,2361380.0,54.4241,54.4241,53.8476,54.1756,2361380.0
2018-03-20 12:00:00,54.55,54.97,54.53,54.96,1310720.0,54.2253,54.6428,54.2055,54.6329,1310720.0
2018-03-20 12:30:00,54.93,55.02,54.71,54.77,833080.0,54.6031,54.6925,54.3844,54.444,833080.0
2018-03-20 13:00:00,54.77,54.84,54.61,54.65,630100.0,54.444,54.5136,54.285,54.3247,630100.0
2018-03-20 13:30:00,54.64,54.76,54.51,54.63,656040.0,54.3148,54.4341,54.1856,54.3049,656040.0
2018-03-20 14:00:00,54.6,54.94,54.58,54.93,762600.0,54.275,54.613,54.2552,54.6031,762600.0
2018-03-20 14:30:00,54.95,55.0,54.89,54.99,658720.0,54.623,54.6727,54.5633,54.6627,658720.0
2018-03-20 15:00:00,54.99,55.03,54.79,54.83,804440.0,54.6627,54.7025,54.4639,54.5037,804440.0
2018-03-20 15:30:00,54.84,54.92,54.76,54.88,2167960.0,54.5136,54.5931,54.4341,54.5534,2167960.0
2018-03-21 09:30:00,54.64,54.91,54.44,54.85,2070820.0,54.3148,54.5832,54.116,54.5235,2070820.0
2018-03-21 10:00:00,54.84,55.21,54.84,54.98,1286940.0,54.5136,54.8814,54.5136,54.6528,1286940.0
2018-03-21 10:30:00,54.98,55.12,54.84,54.95,751600.0,54.6528,54.7919,54.5136,54.623,751600.0
2018-03-21 11:00:00,54.95,55.12,54.83,55.04,490660.0,54.623,54.7919,54.5037,54.7124,490660.0
2018-03-21 11:30:00,55.05,55.25,55.03,55.2,901380.0,54.7224,54.9212,54.7025,54.8715,901380.0
2018-03-21 12:00:00,55.17,55.27,55.14,55.17,1198380.0,54.8416,54.941,54.8118,54.8416,1198380.0
2018-03-21 12:30:00,55.17,55.19,55.06,55.14,1098060.0,54.8416,54.8615,54.7323,54.8118,1098060.0
2018-03-21 13:00:00,55.14,55.17,54.94,55.1,698800.0,54.8118,54.8416,54.613,54.7721,698800.0
2018-03-21 13:30:00,55.07,55.22,55.02,55.13,857680.0,54.7422,54.8913,54.6925,54.8019,857680.0
2018-03-21 14:00:00,55.16,55.32,54.79,54.9,1559360.0,54.8317,54.9907,54.4639,54.5732,1559360.0
2018-03-21 14:30:00,54.87,54.9,54.26,54.55,1610340.0,54.5434,54.5732,53.9371,54.2253,1610340.0
2018-03-21 15:00:00,54.52,54.81,54.48,54.66,1242680.0,54.1955,54.4838,54.1557,54.3347,1242680.0
2018-03-21 15:30:00,54.63,54.92,54.49,54.49,3171220.0,54.3049,54.5931,54.1657,54.1657,3171220.0
2018-03-22 09:30:00,54.04,54.15,53.52,53.65,4619520.0,53.7184,53.8277,53.2015,53.3307,4619520.0
2018-03-22 10:00:00,53.62,54.05,53.51,53.56,1980080.0,53.3009,53.7283,53.1915,53.2412,1980080.0
2018-03-22 10:30:00,53.57,53.57,52.89,52.97,3704540.0,53.2512,53.2512,52.5752,52.6547,3704540.0
2018-03-22 11:00:00,52.98,53.05,52.66,52.82,3295200.0,52.6647,52.7343,52.3466,52.5056,3295200.0
2018-03-22 11:30:00,52.82,52.94,52.61,52.87,2845240.0,52.5056,52.6249,52.2969,52.5553,2845240.0
2018-03-22 12:00:00,52.84,53.3,52.65,53.29,2270280.0,52.5255,52.9828,52.3366,52.9728,2270280.0
2018-03-22 12:30:00,53.27,53.35,52.95,53.0,1113620.0,52.953,53.0325,52.6349,52.6846,1113620.0
2018-03-22 13:00:00,53.0,53.35,52.8,53.34,963460.0,52.6846,53.0325,52.4857,53.0225,963460.0
2018-03-22 13:30:00,53.35,53.51,53.22,53.38,1433000.0,53.0325,53.1915,52.9032,53.0623,1433000.0
2018-03-22 14:00:00,53.35,53.45,52.95,52.99,759680.0,53.0325,53.1319,52.6349,52.6746,759680.0
2018-03-22 14:30:00,52.93,53.08,52.8,52.88,810040.0,52.615,52.7641,52.4857,52.5653,810040.0
2018-03-22 15:00:00,52.87,53.02,52.63,52.69,1353400.0,52.5553,52.7044,52.3168,52.3764,1353400.0
2018-03-22 15:30:00,52.68,52.72,52.3,52.44,4364980.0,52.3665,52.4062,51.9887,52.1279,4364980.0
2018-03-23 09:30:00,52.35,53.09,52.28,53.02,4102620.0,52.0384,52.774,51.9688,52.7044,4102620.0
2018-03-23 10:00:00,53.09,53.17,52.62,52.85,1773240.0,52.774,52.8535,52.3068,52.5355,1773240.0
2018-03-23 10:30:00,52.88,53.13,52.8,53.01,1300000.0,52.5653,52.8138,52.4857,52.6945,1300000.0
2018-03-23 11:00:00,53.02,53.05,52.5,52.52,935800.0,52.7044,52.7343,52.1875,52.2074,935800.0
2018-03-23 11:30:00,52.55,52.67,52.12,52.15,943180.0,52.2372,52.3565,51.8098,51.8396,943180.0
2018-03-23 12:00:00,52.15,52.45,52.12,52.42,867600.0,51.8396,52.1378,51.8098,52.108,867600.0
2018-03-23 12:30:00,52.43,52.43,52.08,52.09,919100.0,52.1179,52.1179,51.77,51.78,919100.0
2018-03-23 13:00:00,52.09,52.57,52.02,52.49,925340.0,51.78,52.2571,51.7104,52.1776,925340.0
2018-03-23 13:30:00,52.54,52.72,52.3,52.62,855580.0,52.2273,52.4062,51.9887,52.3068,855580.0
2018-03-23 14:00:00,52.63,52.69,52.11,52.23,665680.0,52.3168,52.3764,51.7999,51.9191,665680.0
2018-03-23 14:30:00,52.19,52.2,51.72,51.87,1213640.0,51.8794,51.8893,51.4122,51.5613,1213640.0
2018-03-23 15:00:00,51.77,51.95,51.53,51.67,1657840.0,51.4619,51.6408,51.2233,51.3625,1657840.0
2018-03-23 15:30:00,51.6,51.62,51.06,51.07,5326880.0,51.2929,51.3128,50.7561,50.766,5326880.0
2018-03-26 09:30:00,52.3,52.74,52.13,52.14,4019340.0,51.9887,52.4261,51.8197,51.8297,4019340.0
2018-03-26 10:00:00,52.18,52.29,51.69,51.7,2248240.0,51.8694,51.9788,51.3824,51.3923,2248240.0
2018-03-26 10:30:00,51.7,51.98,51.25,51.35,2232060.0,51.3923,51.6706,50.945,51.0444,2232060.0
2018-03-26 11:00:00,51.28,51.37,50.42,50.62,3681320.0,50.9748,51.0643,50.1199,50.3187,3681320.0
2018-03-26 11:30:00,50.61,51.25,50.58,51.01,2362500.0,50.3088,50.945,50.279,50.7064,2362500.0
2018-03-26 12:00:00,51.01,51.32,50.72,51.23,1348440.0,50.7064,51.0146,50.4181,50.9251,1348440.0
2018-03-26 12:30:00,51.25,51.38,50.95,51.06,1332700.0,50.945,51.0742,50.6468,50.7561,1332700.0
2018-03-26 13:00:00,51.08,51.39,50.91,51.19,1366020.0,50.776,51.0841,50.607,50.8853,1366020.0
2018-03-26 13:30:00,51.21,51.31,51.0,51.16,881360.0,50.9052,51.0046,50.6965,50.8555,881360.0
2018-03-26 14:00:00,51.15,51.79,51.11,51.77,1762560.0,50.8456,51.4818,50.8058,51.4619,1762560.0
2018-03-26 14:30:00,51.77,52.23,51.76,51.93,2053740.0,51.4619,51.9191,51.4519,51.6209,2053740.0
2018-03-26 15:00:00,51.95,52.22,51.95,52.13,1331620.0,51.6408,51.9092,51.6408,51.8197,1331620.0
2018-03-26 15:30:00,52.12,52.78,52.12,52.66,4091120.0,51.8098,52.4659,51.8098,52.3466,4091120.0
2018-03-27 09:30:00,53.15,53.24,52.55,52.74,5067140.0,52.8337,52.9231,52.2372,52.4261,5067140.0
2018-03-27 10:00:00,52.69,52.75,52.13,52.53,3788000.0,52.3764,52.436,51.8197,52.2174,3788000.0
2018-03-27 10:30:00,52.49,52.6,52.18,52.2,1436740.0,52.1776,52.2869,51.8694,51.8893,1436740.0
2018-03-27 11:00:00,52.18,52.32,52.1,52.15,1916240.0,51.8694,52.0086,51.7899,51.8396,1916240.0
2018-03-27 11:30:00,52.21,52.43,52.19,52.23,1653220.0,51.8993,52.1179,51.8794,51.9191,1653220.0
2018-03-27 12:00:00,52.25,52.3,51.8,51.87,1918880.0,51.939,51.9887,51.4917,51.5613,1918880.0
2018-03-27 12:30:00,51.84,52.1,51.76,52.01,1217200.0,51.5315,51.7899,51.4519,51.7004,1217200.0
2018-03-27 13:00:00,52.0,52.13,51.88,51.9,673120.0,51.6905,51.8197,51.5712,51.5911,673120.0
2018-03-27 13:30:00,51.88,51.95,51.55,51.64,1740880.0,51.5712,51.6408,51.2432,51.3327,1740880.0
2018-03-27 14:00:00,51.64,51.68,51.25,51.32,2673220.0,51.3327,51.3724,50.945,51.0146,2673220.0
2018-03-27 14:30:00,51.31,51.62,51.03,51.06,1699040.0,51.0046,51.3128,50.7263,50.7561,1699040.0
2018-03-27 15:00:00,51.07,51.1,50.48,50.52,2928320.0,50.766,50.7959,50.1796,50.2193,2928320.0
2018-03-27 15:30:00,50.52,50.56,49.85,50.25,7121580.0,50.2193,50.2591,49.5533,49.9509,7121580.0
2018-03-28 09:30:00,49.91,50.44,49.03,50.36,11743780.0,49.6129,50.1398,48.7382,50.0603,11743780.0
2018-03-28 10:00:00,50.35,51.1,50.08,50.51,5711880.0,50.0503,50.7959,49.7819,50.2094,5711880.0
2018-03-28 10:30:00,50.65,50.88,49.7,50.37,3673740.0,50.3485,50.5772,49.4042,50.0702,3673740.0
2018-03-28 11:00:00,50.45,50.56,49.96,50.0,1949580.0,50.1497,50.2591,49.6627,49.7024,1949580.0
2018-03-28 11:30:00,50.0,50.7,49.87,50.39,2040040.0,49.7024,50.3982,49.5732,50.0901,2040040.0
2018-03-28 12:00:00,50.39,51.21,50.18,50.75,2204680.0,50.0901,50.9052,49.8813,50.4479,2204680.0
2018-03-28 12:30:00,50.78,51.14,50.35,50.4,1229680.0,50.4778,50.8356,50.0503,50.1,1229680.0
2018-03-28 13:00:00,50.39,50.75,50.16,50.64,1160880.0,50.0901,50.4479,49.8615,50.3386,1160880.0
2018-03-28 13:30:00,50.6,51.01,50.35,50.74,1030540.0,50.2988,50.7064,50.0503,50.438,1030540.0
2018-03-28 14:00:00,50.79,50.9,50.34,50.43,887300.0,50.4877,50.5971,50.0404,50.1299,887300.0
2018-03-28 14:30:00,50.42,50.88,50.29,50.34,1045700.0,50.1199,50.5772,49.9907,50.0404,1045700.0
2018-03-28 15:00:00,50.33,50.47,50.03,50.38,1643600.0,50.0304,50.1696,49.7322,50.0802,1643600.0
2018-03-28 15:30:00,50.36,50.64,50.22,50.26,2458120.0,50.0603,50.3386,49.9211,49.9609,2458120.0
2018-03-29 09:30:00,50.56,50.7,50.15,50.4,3558320.0,50.2591,50.3982,49.8515,50.1,3558320.0
2018-03-29 10:00:00,50.36,50.85,50.32,50.84,2628700.0,50.0603,50.5474,50.0205,50.5374,2628700.0
2018-03-29 10:30:00,50.81,51.82,50.77,51.82,3820180.0,50.5076,51.5116,50.4678,51.5116,3820180.0
2018-03-29 11:00:00,51.83,51.92,51.47,51.74,3287000.0,51.5215,51.611,51.1637,51.4321,3287000.0
2018-03-29 11:30:00,51.75,51.75,51.4,51.65,1786780.0,51.442,51.442,51.0941,51.3426,1786780.0
2018-03-29 12:00:00,51.64,51.72,51.2,51.67,1787300.0,51.3327,51.4122,50.8953,51.3625,1787300.0
2018-03-29 12:30:00,51.7,51.71,51.42,51.55,858620.0,51.3923,51.4022,51.114,51.2432,858620.0
2018-03-29 13:00:00,51.58,51.67,51.34,51.66,1083140.0,51.273,51.3625,51.0344,51.3525,1083140.0
2018-03-29 13:30:00,51.68,51.98,51.64,51.96,1952680.0,51.3724,51.6706,51.3327,51.6507,1952680.0
2018-03-29 14:00:00,51.96,52.0,51.73,51.97,1684580.0,51.6507,51.6905,51.4221,51.6607,1684580.0
2018-03-29 14:30:00,51.98,52.08,51.9,51.99,2545120.0,51.6706,51.77,51.5911,51.6806,2545120.0
2018-03-29 15:00:00,52.02,52.15,51.77,51.87,1678080.0,51.7104,51.8396,51.4619,51.5613,1678080.0
2018-03-29 15:30:00,51.85,51.9,51.5,51.59,3347240.0,51.5414,51.5911,51.1935,51.2829,3347240.0
2018-04-02 09:30:00,51.12,51.74,50.83,50.91,3820020.0,50.8157,51.4321,50.5275,50.607,3820020.0
2018-04-02 10:00:00,50.92,51.0,50.54,50.54,1833920.0,50.6169,50.6965,50.2392,50.2392,1833920.0
2018-04-02 10:30:00,50.58,50.81,50.45,50.46,1990220.0,50.279,50.5076,50.1497,50.1597,1990220.0
2018-04-02 11:00:00,50.49,50.55,50.18,50.33,2947020.0,50.1895,50.2491,49.8813,50.0304,2947020.0
2018-04-02 11:30:00,50.32,50.33,49.81,49.93,2989600.0,50.0205,50.0304,49.5135,49.6328,2989600.0
2018-04-02 12:00:00,49.95,50.24,49.84,50.15,1530720.0,49.6527,49.941,49.5434,49.8515,1530720.0
2018-04-02 12:30:00,50.16,50.5,50.11,50.23,1325960.0,49.8615,50.1994,49.8118,49.931,1325960.0
2018-04-02 13:00:00,50.29,50.34,49.87,49.92,1138340.0,49.9907,50.0404,49.5732,49.6229,1138340.0
2018-04-02 13:30:00,49.94,50.09,49.75,49.77,1586340.0,49.6428,49.7919,49.4539,49.4738,1586340.0
2018-04-02 14:00:00,49.75,49.98,49.52,49.78,1947080.0,49.4539,49.6825,49.2253,49.4837,1947080.0
2018-04-02 14:30:00,49.73,50.01,49.55,49.92,1590800.0,49.434,49.7124,49.2551,49.6229,1590800.0
2018-04-02 15:00:00,49.95,50.37,49.88,50.07,1886480.0,49.6527,50.0702,49.5831,49.772,1886480.0
2018-04-02 15:30:00,50.12,50.51,49.83,50.3,4281400.0,49.8217,50.2094,49.5334,50.0006,4281400.0
2018-04-03 09:30:00,50.7,51.05,50.43,50.46,3868180.0,50.3982,50.7462,50.1299,50.1597,3868180.0
2018-04-03 10:00:00,50.5,50.5,49.7,50.19,3149160.0,50.1994,50.1994,49.4042,49.8913,3149160.0
2018-04-03 10:30:00,50.14,50.47,49.93,50.44,2329980.0,49.8416,50.1696,49.6328,50.1398,2329980.0
2018-04-03 11:00:00,50.44,50.86,50.41,50.63,2289380.0,50.1398,50.5573,50.11,50.3287,2289380.0
2018-04-03 11:30:00,50.63,50.66,50.11,50.13,1260920.0,50.3287,50.3585,49.8118,49.8316,1260920.0
2018-04-03 12:00:00,50.16,50.34,49.96,50.06,832740.0,49.8615,50.0404,49.6627,49.7621,832740.0
2018-04-03 12:30:00,50.08,50.52,50.05,50.22,1219720.0,49.7819,50.2193,49.7521,49.9211,1219720.0
2018-04-03 13:00:00,50.22,50.46,50.09,50.39,773220.0,49.9211,50.1597,49.7919,50.0901,773220.0
2018-04-03 13:30:00,50.41,50.43,50.16,50.27,919260.0,50.11,50.1299,49.8615,49.9708,919260.0
2018-04-03 14:00:00,50.3,50.34,49.91,49.93,1393660.0,50.0006,50.0404,49.6129,49.6328,1393660.0
2018-04-03 14:30:00,49.95,50.59,49.88,50.47,2050200.0,49.6527,50.2889,49.5831,50.1696,2050200.0
2018-04-03 15:00:00,50.43,50.9,50.38,50.71,2541840.0,50.1299,50.5971,50.0802,50.4082,2541840.0
2018-04-03 15:30:00,50.72,50.75,50.42,50.7,2621180.0,50.4181,50.4479,50.1199,50.3982,2621180.0
2018-04-04 09:30:00,49.67,50.39,49.65,49.94,7323160.0,49.3744,50.0901,49.3545,49.6428,7323160.0
2018-04-04 10:00:00,49.94,50.09,49.74,49.85,3142100.0,49.6428,49.7919,49.444,49.5533,3142100.0
2018-04-04 10:30:00,49.85,50.17,49.71,50.1,2803720.0,49.5533,49.8714,49.4141,49.8018,2803720.0
2018-04-04 11:00:00,50.11,50.5,49.9,50.42,2715420.0,49.8118,50.1994,49.603,50.1199,2715420.0
2018-04-04 11:30:00,50.42,50.65,50.28,50.46,1427080.0,50.1199,50.3485,49.9807,50.1597,1427080.0
2018-04-04 12:00:00,50.46,50.68,50.31,50.56,1526300.0,50.1597,50.3784,50.0106,50.2591,1526300.0
2018-04-04 12:30:00,50.54,50.63,50.2,50.34,953400.0,50.2392,50.3287,49.9012,50.0404,953400.0
2018-04-04 13:00:00,50.32,50.32,49.9,50.03,1246060.0,50.0205,50.0205,49.603,49.7322,1246060.0
2018-04-04 13:30:00,50.02,50.16,49.95,50.05,884040.0,49.7223,49.8615,49.6527,49.7521,884040.0
2018-04-04 14:00:00,50.09,50.63,50.06,50.6,1098520.0,49.7919,50.3287,49.7621,50.2988,1098520.0
2018-04-04 14:30:00,50.63,50.78,50.46,50.74,2026580.0,50.3287,50.4778,50.1597,50.438,2026580.0
2018-04-04 15:00:00,50.73,51.11,50.7,51.08,1605220.0,50.4281,50.8058,50.3982,50.776,1605220.0
2018-04-04 15:30:00,51.1,51.44,51.04,51.22,3140560.0,50.7959,51.1338,50.7362,50.9152,3140560.0
2018-04-05 09:30:00,52.07,52.14,51.41,51.8,3992160.0,51.7601,51.8297,51.104,51.4917,3992160.0
2018-04-05 10:00:00,51.78,51.88,51.48,51.53,1110000.0,51.4718,51.5712,51.1736,51.2233,1110000.0
2018-04-05 10:30:00,51.57,51.84,51.5,51.79,852140.0,51.2631,51.5315,51.1935,51.4818,852140.0
2018-04-05 11:00:00,51.81,52.0,51.76,51.8,1078200.0,51.5016,51.6905,51.4519,51.4917,1078200.0
2018-04-05 11:30:00,51.79,51.96,51.76,51.93,521000.0,51.4818,51.6507,51.4519,51.6209,521000.0
2018-04-05 12:00:00,51.94,51.94,51.57,51.63,687900.0,51.6309,51.6309,51.2631,51.3227,687900.0
2018-04-05 12:30:00,51.63,51.66,51.52,51.63,708240.0,51.3227,51.3525,51.2134,51.3227,708240.0
2018-04-05 13:00:00,51.69,51.74,51.13,51.23,869660.0,51.3824,51.4321,50.8257,50.9251,869660.0
2018-04-05 13:30:00,51.22,51.44,51.01,51.25,895960.0,50.9152,51.1338,50.7064,50.945,895960.0
2018-04-05 14:00:00,51.27,51.36,51.18,51.29,657220.0,50.9649,51.0543,50.8754,50.9847,657220.0
2018-04-05 14:30:00,51.33,51.55,51.3,51.5,677920.0,51.0245,51.2432,50.9947,51.1935,677920.0
2018-04-05 15:00:00,51.5,51.68,51.45,51.52,614500.0,51.1935,51.3724,51.1438,51.2134,614500.0
2018-04-05 15:30:00,51.53,51.59,51.23,51.36,2004460.0,51.2233,51.2829,50.9251,51.0543,2004460.0
2018-04-06 09:30:00,51.0,51.57,50.85,51.39,2181240.0,50.6965,51.2631,50.5474,51.0841,2181240.0
2018-04-06 10:00:00,51.4,51.41,51.1,51.33,734960.0,51.0941,51.104,50.7959,51.0245,734960.0
2018-04-06 10:30:00,51.26,51.27,50.86,51.03,1040760.0,50.9549,50.9649,50.5573,50.7263,1040760.0
2018-04-06 11:00:00,51.02,51.06,50.81,50.98,1278560.0,50.7163,50.7561,50.5076,50.6766,1278560.0
2018-04-06 11:30:00,51.0,51.35,50.99,51.35,1011820.0,50.6965,51.0444,50.6865,51.0444,1011820.0
2018-04-06 12:00:00,51.31,51.35,50.98,51.06,902440.0,51.0046,51.0444,50.6766,50.7561,902440.0
2018-04-06 12:30:00,51.07,51.48,51.03,51.45,754020.0,50.766,51.1736,50.7263,51.1438,754020.0
2018-04-06 13:00:00,51.45,51.45,51.0,51.17,440800.0,51.1438,51.1438,50.6965,50.8654,440800.0
2018-04-06 13:30:00,51.15,51.2,50.42,50.44,912360.0,50.8456,50.8953,50.1199,50.1398,912360.0
2018-04-06 14:00:00,50.42,50.59,50.3,50.43,1124800.0,50.1199,50.2889,50.0006,50.1299,1124800.0
2018-04-06 14:30:00,50.4,50.57,50.19,50.29,1567360.0,50.1,50.269,49.8913,49.9907,1567360.0
2018-04-06 15:00:00,50.33,50.55,50.15,50.3,1571240.0,50.0304,50.2491,49.8515,50.0006,1571240.0
2018-04-06 15:30:00,50.33,50.64,50.26,50.32,4284360.0,50.0304,50.3386,49.9609,50.0205,4284360.0
2018-04-09 09:30:00,50.84,51.79,50.77,51.5,3348500.0,50.5374,51.4818,50.4678,51.1935,3348500.0
2018-04-09 10:00:00,51.5,51.7,51.4,51.62,1415360.0,51.1935,51.3923,51.0941,51.3128,1415360.0
2018-04-09 10:30:00,51.63,51.7,51.46,51.53,1368760.0,51.3227,51.3923,51.1537,51.2233,1368760.0
2018-04-09 11:00:00,51.55,51.59,51.4,51.51,1040560.0,51.2432,51.2829,51.0941,51.2034,1040560.0
2018-04-09 11:30:00,51.54,51.84,51.54,51.77,1964800.0,51.2332,51.5315,51.2332,51.4619,1964800.0
2018-04-09 12:00:00,51.76,51.88,51.72,51.82,1608900.0,51.4519,51.5712,51.4122,51.5116,1608900.0
2018-04-09 12:30:00,51.77,51.88,51.67,51.79,325780.0,51.4619,51.5712,51.3625,51.4818,325780.0
2018-04-09 13:00:00,51.81,51.98,51.79,51.84,756900.0,51.5016,51.6706,51.4818,51.5315,756900.0
2018-04-09 13:30:00,51.85,51.89,51.61,51.84,800440.0,51.5414,51.5812,51.3028,51.5315,800440.0
2018-04-09 14:00:00,51.86,51.88,51.56,51.62,572500.0,51.5513,51.5712,51.2531,51.3128,572500.0
2018-04-09 14:30:00,51.61,51.69,51.43,51.58,758560.0,51.3028,51.3824,51.1239,51.273,758560.0
2018-04-09 15:00:00,51.55,51.55,51.14,51.3,755320.0,51.2432,51.2432,50.8356,50.9947,755320.0
2018-04-09 15:30:00,51.31,51.34,50.7,50.78,2658380.0,51.0046,51.0344,50.3982,50.4778,2658380.0
2018-04-10 09:30:00,51.32,51.37,50.57,50.88,5923920.0,51.0146,51.0643,50.269,50.5772,5923920.0
2018-04-10 10:00:00,50.87,51.08,50.81,50.99,2299020.0,50.5672,50.776,50.5076,50.6865,2299020.0
2018-04-10 10:30:00,51.0,51.32,51.0,51.08,1230980.0,50.6965,51.0146,50.6965,50.776,1230980.0
2018-04-10 11:00:00,51.11,51.24,51.01,51.12,1189420.0,50.8058,50.935,50.7064,50.8157,1189420.0
2018-04-10 11:30:00,51.15,51.32,50.98,51.22,1417580.0,50.8456,51.0146,50.6766,50.9152,1417580.0
2018-04-10 12:00:00,51.23,51.27,50.91,51.01,941900.0,50.9251,50.9649,50.607,50.7064,941900.0
2018-04-10 12:30:00,51.01,51.15,50.94,50.97,1120940.0,50.7064,50.8456,50.6368,50.6666,1120940.0
2018-04-10 13:00:00,50.98,51.07,50.9,51.02,837840.0,50.6766,50.766,50.5971,50.7163,837840.0
2018-04-10 13:30:00,51.03,51.3,50.99,51.27,754640.0,50.7263,50.9947,50.6865,50.9649,754640.0
2018-04-10 14:00:00,51.3,51.47,51.21,51.26,748220.0,50.9947,51.1637,50.9052,50.9549,748220.0
2018-04-10 14:30:00,51.26,51.45,51.14,51.45,846000.0,50.9549,51.1438,50.8356,51.1438,846000.0
2018-04-10 15:00:00,51.46,51.81,51.36,51.7,1896720.0,51.1537,51.5016,51.0543,51.3923,1896720.0
2018-04-10 15:30:00,51.67,51.77,51.53,51.58,2021560.0,51.3625,51.4619,51.2233,51.273,2021560.0
2018-04-11 09:30:00,51.4,51.57,51.01,51.21,2707560.0,51.0941,51.2631,50.7064,50.9052,2707560.0
2018-04-11 10:00:00,51.22,51.42,50.96,51.38,2056700.0,50.9152,51.114,50.6567,51.0742,2056700.0
2018-04-11 10:30:00,51.38,51.43,51.05,51.05,1112920.0,51.0742,51.1239,50.7462,50.7462,1112920.0
2018-04-11 11:00:00,51.04,51.08,50.79,51.0,1477160.0,50.7362,50.776,50.4877,50.6965,1477160.0
2018-04-11 11:30:00,50.98,51.35,50.96,51.18,863940.0,50.6766,51.0444,50.6567,50.8754,863940.0
2018-04-11 12:00:00,51.18,51.45,51.18,51.33,653660.0,50.8754,51.1438,50.8754,51.0245,653660.0
2018-04-11 12:30:00,51.33,51.36,51.09,51.1,464320.0,51.0245,51.0543,50.7859,50.7959,464320.0
2018-04-11 13:00:00,51.08,51.28,51.03,51.13,632280.0,50.776,50.9748,50.7263,50.8257,632280.0
2018-04-11 13:30:00,51.18,51.32,51.0,51.3,432520.0,50.8754,51.0146,50.6965,50.9947,432520.0
2018-04-11 14:00:00,51.35,51.43,51.18,51.22,484100.0,51.0444,51.1239,50.8754,50.9152,484100.0
2018-04-11 14:30:00,51.26,51.36,51.12,51.21,588760.0,50.9549,51.0543,50.8157,50.9052,588760.0
2018-04-11 15:00:00,51.22,51.25,50.99,51.04,1139820.0,50.9152,50.945,50.6865,50.7362,1139820.0
2018-04-11 15:30:00,51.07,51.23,50.91,51.0,2254960.0,50.766,50.9251,50.607,50.6965,2254960.0
2018-04-12 09:30:00,51.25,51.69,51.07,51.65,2835680.0,50.945,51.3824,50.766,51.3426,2835680.0
2018-04-12 10:00:00,51.66,52.03,51.61,51.91,1463520.0,51.3525,51.7203,51.3028,51.601,1463520.0
2018-04-12 10:30:00,51.92,52.01,51.76,51.79,1156820.0,51.611,51.7004,51.4519,51.4818,1156820.0
2018-04-12 11:00:00,51.77,51.99,51.74,51.93,668040.0,51.4619,51.6806,51.4321,51.6209,668040.0
2018-04-12 11:30:00,51.91,51.95,51.61,51.74,614860.0,51.601,51.6408,51.3028,51.4321,614860.0
2018-04-12 12:00:00,51.81,51.85,51.64,51.7,837880.0,51.5016,51.5414,51.3327,51.3923,837880.0
2018-04-12 12:30:00,51.73,51.89,51.7,51.85,404840.0,51.4221,51.5812,51.3923,51.5414,404840.0
2018-04-12 13:00:00,51.84,51.9,51.48,51.48,582320.0,51.5315,51.5911,51.1736,51.1736,582320.0
2018-04-12 13:30:00,51.48,51.78,51.44,51.68,544880.0,51.1736,51.4718,51.1338,51.3724,544880.0
2018-04-12 14:00:00,51.63,51.94,51.63,51.89,258020.0,51.3227,51.6309,51.3227,51.5812,258020.0
2018-04-12 14:30:00,51.91,51.94,51.75,51.86,590500.0,51.601,51.6309,51.442,51.5513,590500.0
2018-04-12 15:00:00,51.88,51.94,51.76,51.91,846820.0,51.5712,51.6309,51.4519,51.601,846820.0
2018-04-12 15:30:00,51.92,51.93,51.6,51.63,1933880.0,51.611,51.6209,51.2929,51.3227,1933880.0
2018-04-13 09:30:00,52.04,52.32,51.95,52.01,1869680.0,51.7303,52.0086,51.6408,51.7004,1869680.0
2018-04-13 10:00:00,52.02,52.04,51.65,51.68,1026780.0,51.7104,51.7303,51.3426,51.3724,1026780.0
2018-04-13 10:30:00,51.66,51.95,51.55,51.82,855960.0,51.3525,51.6408,51.2432,51.5116,855960.0
2018-04-13 11:00:00,51.72,51.76,51.46,51.69,1123080.0,51.4122,51.4519,51.1537,51.3824,1123080.0
2018-04-13 11:30:00,51.68,51.73,51.47,51.63,886620.0,51.3724,51.4221,51.1637,51.3227,886620.0
2018-04-13 12:00:00,51.63,51.71,51.45,51.61,426540.0,51.3227,51.4022,51.1438,51.3028,426540.0
2018-04-13 12:30:00,51.6,51.62,51.48,51.62,356680.0,51.2929,51.3128,51.1736,51.3128,356680.0
2018-04-13 13:00:00,51.61,51.75,51.57,51.74,527860.0,51.3028,51.442,51.2631,51.4321,527860.0
2018-04-13 13:30:00,51.73,51.92,51.64,51.85,694720.0,51.4221,51.611,51.3327,51.5414,694720.0
2018-04-13 14:00:00,51.83,51.9,51.72,51.75,737000.0,51.5215,51.5911,51.4122,51.442,737000.0
2018-04-13 14:30:00,51.74,51.86,51.54,51.57,488540.0,51.4321,51.5513,51.2332,51.2631,488540.0
2018-04-13 15:00:00,51.54,51.55,51.15,51.21,1867300.0,51.2332,51.2432,50.8456,50.9052,1867300.0
2018-04-13 15:30:00,51.19,51.56,51.17,51.46,1861180.0,50.8853,51.2531,50.8654,51.1537,1861180.0
2018-04-16 09:30:00,51.85,52.0,51.34,51.52,1906420.0,51.5414,51.6905,51.0344,51.2134,1906420.0
2018-04-16 10:00:00,51.53,51.85,51.5,51.85,843140.0,51.2233,51.5414,51.1935,51.5414,843140.0
2018-04-16 10:30:00,51.85,51.88,51.56,51.73,632580.0,51.5414,51.5712,51.2531,51.4221,632580.0
2018-04-16 11:00:00,51.73,51.8,51.44,51.68,926000.0,51.4221,51.4917,51.1338,51.3724,926000.0
2018-04-16 11:30:00,51.68,51.71,51.61,51.65,414260.0,51.3724,51.4022,51.3028,51.3426,414260.0
2018-04-16 12:00:00,51.69,51.81,51.65,51.73,668300.0,51.3824,51.5016,51.3426,51.4221,668300.0
2018-04-16 12:30:00,51.75,52.0,51.69,51.96,688540.0,51.442,51.6905,51.3824,51.6507,688540.0
2018-04-16 13:00:00,51.98,52.16,51.96,52.01,659980.0,51.6706,51.8496,51.6507,51.7004,659980.0
2018-04-16 13:30:00,52.0,52.1,51.98,52.03,706140.0,51.6905,51.7899,51.6706,51.7203,706140.0
2018-04-16 14:00:00,52.04,52.07,51.91,51.93,511060.0,51.7303,51.7601,51.601,51.6209,511060.0
2018-04-16 14:30:00,51.93,52.08,51.93,52.05,512720.0,51.6209,51.77,51.6209,51.7402,512720.0
2018-04-16 15:00:00,52.05,52.11,51.82,51.89,608280.0,51.7402,51.7999,51.5116,51.5812,608280.0
2018-04-16 15:30:00,51.87,52.04,51.86,51.88,1695980.0,51.5613,51.7303,51.5513,51.5712,1695980.0
2018-04-17 09:30:00,52.6,53.15,52.41,53.11,4083180.0,52.2869,52.8337,52.0981,52.7939,4083180.0
2018-04-17 10:00:00,53.13,53.28,53.03,53.17,2148320.0,52.8138,52.9629,52.7144,52.8535,2148320.0
2018-04-17 10:30:00,53.16,53.3,53.13,53.28,1576300.0,52.8436,52.9828,52.8138,52.9629,1576300.0
2018-04-17 11:00:00,53.27,53.51,53.27,53.42,1437140.0,52.953,53.1915,52.953,53.1021,1437140.0
2018-04-17 11:30:00,53.43,53.56,53.38,53.41,1044760.0,53.112,53.2412,53.0623,53.0921,1044760.0
2018-04-17 12:00:00,53.43,53.57,53.43,53.55,896460.0,53.112,53.2512,53.112,53.2313,896460.0
2018-04-17 12:30:00,53.55,53.57,53.43,53.53,1108740.0,53.2313,53.2512,53.112,53.2114,1108740.0
2018-04-17 13:00:00,53.52,53.63,53.48,53.58,1688260.0,53.2015,53.3108,53.1617,53.2611,1688260.0
2018-04-17 13:30:00,53.6,53.67,53.54,53.6,643440.0,53.281,53.3506,53.2213,53.281,643440.0
2018-04-17 14:00:00,53.6,53.7,53.57,53.58,1231240.0,53.281,53.3804,53.2512,53.2611,1231240.0
2018-04-17 14:30:00,53.59,53.84,53.59,53.78,1198240.0,53.271,53.5196,53.271,53.4599,1198240.0
2018-04-17 15:00:00,53.78,53.89,53.74,53.77,1213560.0,53.4599,53.5693,53.4202,53.45,1213560.0
2018-04-17 15:30:00,53.79,53.89,53.7,53.7,2969300.0,53.4699,53.5693,53.3804,53.3804,2969300.0
2018-04-18 09:30:00,53.87,53.87,53.38,53.63,3932800.0,53.5494,53.5494,53.0623,53.3108,3932800.0
2018-04-18 10:00:00,53.61,53.61,53.31,53.44,1739200.0,53.2909,53.2909,52.9927,53.1219,1739200.0
2018-04-18 10:30:00,53.47,53.66,53.45,53.66,730780.0,53.1518,53.3406,53.1319,53.3406,730780.0
2018-04-18 11:00:00,53.66,53.76,53.62,53.69,797140.0,53.3406,53.44,53.3009,53.3705,797140.0
2018-04-18 11:30:00,53.71,53.71,53.39,53.52,1031860.0,53.3903,53.3903,53.0722,53.2015,1031860.0
2018-04-18 12:00:00,53.54,53.76,53.54,53.72,637180.0,53.2213,53.44,53.2213,53.4003,637180.0
2018-04-18 12:30:00,53.69,53.7,53.55,53.65,439960.0,53.3705,53.3804,53.2313,53.3307,439960.0
2018-04-18 13:00:00,53.65,53.68,53.58,53.58,364620.0,53.3307,53.3605,53.2611,53.2611,364620.0
2018-04-18 13:30:00,53.59,53.64,53.52,53.52,285120.0,53.271,53.3207,53.2015,53.2015,285120.0
2018-04-18 14:00:00,53.52,53.7,53.48,53.67,570980.0,53.2015,53.3804,53.1617,53.3506,570980.0
2018-04-18 14:30:00,53.7,53.8,53.65,53.66,491120.0,53.3804,53.4798,53.3307,53.3406,491120.0
2018-04-18 15:00:00,53.68,53.77,53.62,53.63,588160.0,53.3605,53.45,53.3009,53.3108,588160.0
2018-04-18 15:30:00,53.62,53.68,53.56,53.6,1281640.0,53.3009,53.3605,53.2412,53.281,1281640.0
2018-04-19 09:30:00,53.47,53.91,53.41,53.86,2362340.0,53.1518,53.5891,53.0921,53.5394,2362340.0
2018-04-19 10:00:00,53.88,53.97,53.65,53.89,1806380.0,53.5593,53.6488,53.3307,53.5693,1806380.0
2018-04-19 10:30:00,53.9,53.96,53.77,53.91,899420.0,53.5792,53.6388,53.45,53.5891,899420.0
2018-04-19 11:00:00,53.93,54.01,53.78,54.01,1097480.0,53.609,53.6885,53.4599,53.6885,1097480.0
2018-04-19 11:30:00,54.02,54.08,53.85,53.85,745160.0,53.6985,53.7581,53.5295,53.5295,745160.0
2018-04-19 12:00:00,53.82,53.9,53.66,53.8,773860.0,53.4997,53.5792,53.3406,53.4798,773860.0
2018-04-19 12:30:00,53.81,54.02,53.81,53.85,503400.0,53.4897,53.6985,53.4897,53.5295,503400.0
2018-04-19 13:00:00,53.87,53.91,53.8,53.85,1032080.0,53.5494,53.5891,53.4798,53.5295,1032080.0
2018-04-19 13:30:00,53.85,54.08,53.79,54.04,597640.0,53.5295,53.7581,53.4699,53.7184,597640.0
2018-04-19 14:00:00,54.07,54.16,53.93,54.06,1273580.0,53.7482,53.8377,53.609,53.7382,1273580.0
2018-04-19 14:30:00,54.1,54.32,54.08,54.27,1161860.0,53.778,53.9967,53.7581,53.947,1161860.0
2018-04-19 15:00:00,54.27,54.55,54.24,54.39,1420900.0,53.947,54.2253,53.9172,54.0663,1420900.0
2018-04-19 15:30:00,54.38,54.71,54.36,54.37,4658120.0,54.0563,54.3844,54.0365,54.0464,4658120.0
2018-04-20 09:30:00,54.15,54.2,53.8,54.08,5469780.0,53.8277,53.8774,53.4798,53.7581,5469780.0
2018-04-20 10:00:00,54.08,54.52,53.96,54.48,1750660.0,53.7581,54.1955,53.6388,54.1557,1750660.0
2018-04-20 10:30:00,54.48,54.62,54.11,54.35,2036820.0,54.1557,54.2949,53.788,54.0265,2036820.0
2018-04-20 11:00:00,54.32,54.32,53.93,53.96,1647460.0,53.9967,53.9967,53.609,53.6388,1647460.0
2018-04-20 11:30:00,53.96,54.16,53.94,54.02,789440.0,53.6388,53.8377,53.619,53.6985,789440.0
2018-04-20 12:00:00,54.02,54.02,53.68,53.82,663700.0,53.6985,53.6985,53.3605,53.4997,663700.0
2018-04-20 12:30:00,53.85,53.98,53.76,53.82,652240.0,53.5295,53.6587,53.44,53.4997,652240.0
2018-04-20 13:00:00,53.78,54.05,53.73,54.03,488920.0,53.4599,53.7283,53.4102,53.7084,488920.0
2018-04-20 13:30:00,54.06,54.14,53.92,53.92,391720.0,53.7382,53.8178,53.5991,53.5991,391720.0
2018-04-20 14:00:00,53.9,53.99,53.77,53.91,453980.0,53.5792,53.6687,53.45,53.5891,453980.0
2018-04-20 14:30:00,53.89,53.9,53.63,53.71,988580.0,53.5693,53.5792,53.3108,53.3903,988580.0
2018-04-20 15:00:00,53.73,53.73,53.49,53.61,1093480.0,53.4102,53.4102,53.1716,53.2909,1093480.0
2018-04-20 15:30:00,53.61,53.71,53.48,53.67,3316480.0,53.2909,53.3903,53.1617,53.3506,3316480.0
2018-04-23 09:30:00,53.89,53.93,53.31,53.39,3981680.0,53.5693,53.609,52.9927,53.0722,3981680.0
2018-04-23 10:00:00,53.39,53.6,53.36,53.57,1201480.0,53.0722,53.281,53.0424,53.2512,1201480.0
2018-04-23 10:30:00,53.59,53.89,53.48,53.77,1082920.0,53.271,53.5693,53.1617,53.45,1082920.0
2018-04-23 11:00:00,53.75,54.14,53.73,54.03,1113040.0,53.4301,53.8178,53.4102,53.7084,1113040.0
2018-04-23 11:30:00,54.01,54.03,53.73,53.79,722160.0,53.6885,53.7084,53.4102,53.4699,722160.0
2018-04-23 12:00:00,53.77,53.88,53.72,53.86,691800.0,53.45,53.5593,53.4003,53.5394,691800.0
2018-04-23 12:30:00,53.86,53.94,53.62,53.64,774560.0,53.5394,53.619,53.3009,53.3207,774560.0
2018-04-23 13:00:00,53.63,53.92,53.63,53.91,768300.0,53.3108,53.5991,53.3108,53.5891,768300.0
2018-04-23 13:30:00,53.9,53.99,53.78,53.83,998100.0,53.5792,53.6687,53.4599,53.5096,998100.0
2018-04-23 14:00:00,53.83,53.84,53.2,53.31,1678620.0,53.5096,53.5196,52.8834,52.9927,1678620.0
2018-04-23 14:30:00,53.29,53.35,53.04,53.13,2187480.0,52.9728,53.0325,52.7243,52.8138,2187480.0
2018-04-23 15:00:00,53.1,53.5,53.08,53.5,1762920.0,52.784,53.1816,52.7641,53.1816,1762920.0
2018-04-23 15:30:00,53.5,53.5,53.35,53.38,3496140.0,53.1816,53.1816,53.0325,53.0623,3496140.0
2018-04-24 09:30:00,52.63,52.85,51.71,51.98,11614280.0,52.3168,52.5355,51.4022,51.6706,11614280.0
2018-04-24 10:00:00,51.96,52.09,51.43,51.64,7126240.0,51.6507,51.78,51.1239,51.3327,7126240.0
2018-04-24 10:30:00,51.58,51.65,51.22,51.26,4090060.0,51.273,51.3426,50.9152,50.9549,4090060.0
2018-04-24 11:00:00,51.25,51.43,50.75,51.43,4918720.0,50.945,51.1239,50.4479,51.1239,4918720.0
2018-04-24 11:30:00,51.44,51.69,51.23,51.44,4181160.0,51.1338,51.3824,50.9251,51.1338,4181160.0
2018-04-24 12:00:00,51.43,51.54,50.84,50.89,2860200.0,51.1239,51.2332,50.5374,50.5871,2860200.0
2018-04-24 12:30:00,50.87,51.14,50.74,51.0,3791920.0,50.5672,50.8356,50.438,50.6965,3791920.0
2018-04-24 13:00:00,51.0,51.21,50.95,51.11,2774880.0,50.6965,50.9052,50.6468,50.8058,2774880.0
2018-04-24 13:30:00,51.11,51.29,50.92,51.05,2335600.0,50.8058,50.9847,50.6169,50.7462,2335600.0
2018-04-24 14:00:00,51.05,51.09,50.65,50.83,2582160.0,50.7462,50.7859,50.3485,50.5275,2582160.0
2018-04-24 14:30:00,50.8,50.99,50.65,50.92,2207220.0,50.4977,50.6865,50.3485,50.6169,2207220.0
2018-04-24 15:00:00,50.94,51.12,50.8,50.81,2536320.0,50.6368,50.8157,50.4977,50.5076,2536320.0
2018-04-24 15:30:00,50.8,51.05,50.53,51.0,4720380.0,50.4977,50.7462,50.2293,50.6965,4720380.0
2018-04-25 09:30:00,51.28,51.43,50.77,50.97,4803820.0,50.9748,51.1239,50.4678,50.6666,4803820.0
2018-04-25 10:00:00,50.96,51.33,50.92,51.09,2158200.0,50.6567,51.0245,50.6169,50.7859,2158200.0
2018-04-25 10:30:00,51.1,51.49,51.09,51.31,2013340.0,50.7959,51.1835,50.7859,51.0046,2013340.0
2018-04-25 11:00:00,51.3,51.62,51.29,51.6,2336900.0,50.9947,51.3128,50.9847,51.2929,2336900.0
2018-04-25 11:30:00,51.57,51.61,51.0,51.04,1302920.0,51.2631,51.3028,50.6965,50.7362,1302920.0
2018-04-25 12:00:00,51.05,51.26,50.92,51.19,905000.0,50.7462,50.9549,50.6169,50.8853,905000.0
2018-04-25 12:30:00,51.17,51.4,51.15,51.25,743400.0,50.8654,51.0941,50.8456,50.945,743400.0
2018-04-25 13:00:00,51.26,51.38,51.0,51.16,941520.0,50.9549,51.0742,50.6965,50.8555,941520.0
2018-04-25 13:30:00,51.17,51.32,51.14,51.27,710760.0,50.8654,51.0146,50.8356,50.9649,710760.0
2018-04-25 14:00:00,51.28,51.31,50.96,51.02,473780.0,50.9748,51.0046,50.6567,50.7163,473780.0
2018-04-25 14:30:00,51.02,51.44,50.96,51.42,882920.0,50.7163,51.1338,50.6567,51.114,882920.0
2018-04-25 15:00:00,51.44,51.48,51.15,51.16,753540.0,51.1338,51.1736,50.8456,50.8555,753540.0
2018-04-25 15:30:00,51.17,51.25,50.96,51.07,3077340.0,50.8654,50.945,50.6567,50.766,3077340.0
2018-04-26 09:30:00,51.53,51.55,50.91,51.5,4411560.0,51.2233,51.2432,50.607,51.1935,4411560.0
2018-04-26 10:00:00,51.5,51.88,51.46,51.79,3195280.0,51.1935,51.5712,51.1537,51.4818,3195280.0
2018-04-26 10:30:00,51.8,51.91,51.74,51.85,1205600.0,51.4917,51.601,51.4321,51.5414,1205600.0
2018-04-26 11:00:00,51.85,51.91,51.76,51.83,1097620.0,51.5414,51.601,51.4519,51.5215,1097620.0
2018-04-26 11:30:00,51.82,51.85,51.68,51.78,956800.0,51.5116,51.5414,51.3724,51.4718,956800.0
2018-04-26 12:00:00,51.8,52.06,51.79,52.0,861780.0,51.4917,51.7502,51.4818,51.6905,861780.0
2018-04-26 12:30:00,52.01,52.07,51.91,51.95,1202620.0,51.7004,51.7601,51.601,51.6408,1202620.0
2018-04-26 13:00:00,51.96,52.23,51.96,52.22,693280.0,51.6507,51.9191,51.6507,51.9092,693280.0
2018-04-26 13:30:00,52.21,52.26,52.16,52.16,812540.0,51.8993,51.949,51.8496,51.8496,812540.0
2018-04-26 14:00:00,52.16,52.23,52.11,52.18,869400.0,51.8496,51.9191,51.7999,51.8694,869400.0
2018-04-26 14:30:00,52.22,52.4,52.14,52.18,975080.0,51.9092,52.0881,51.8297,51.8694,975080.0
2018-04-26 15:00:00,52.18,52.29,52.06,52.08,954580.0,51.8694,51.9788,51.7502,51.77,954580.0
2018-04-26 15:30:00,52.09,52.12,51.86,51.99,2265340.0,51.78,51.8098,51.5513,51.6806,2265340.0
2018-04-27 09:30:00,52.3,52.48,51.72,51.75,4826700.0,51.9887,52.1677,51.4122,51.442,4826700.0
2018-04-27 10:00:00,51.73,51.9,51.35,51.41,2522700.0,51.4221,51.5911,51.0444,51.104,2522700.0
2018-04-27 10:30:00,51.38,51.6,51.31,51.42,1691480.0,51.0742,51.2929,51.0046,51.114,1691480.0
2018-04-27 11:00:00,51.38,51.69,51.36,51.67,1313500.0,51.0742,51.3824,51.0543,51.3625,1313500.0
2018-04-27 11:30:00,51.67,51.76,51.52,51.65,1197460.0,51.3625,51.4519,51.2134,51.3426,1197460.0
2018-04-27 12:00:00,51.62,51.8,51.39,51.43,859460.0,51.3128,51.4917,51.0841,51.1239,859460.0
2018-04-27 12:30:00,51.4,51.57,51.29,51.56,798880.0,51.0941,51.2631,50.9847,51.2531,798880.0
2018-04-27 13:00:00,51.56,51.65,51.43,51.47,811220.0,51.2531,51.3426,51.1239,51.1637,811220.0
2018-04-27 13:30:00,51.47,51.49,51.34,51.39,709800.0,51.1637,51.1835,51.0344,51.0841,709800.0
2018-04-27 14:00:00,51.37,51.5,51.28,51.42,605260.0,51.0643,51.1935,50.9748,51.114,605260.0
2018-04-27 14:30:00,51.41,51.53,51.37,51.43,455140.0,51.104,51.2233,51.0643,51.1239,455140.0
2018-04-27 15:00:00,51.44,51.56,51.3,51.35,811800.0,51.1338,51.2531,50.9947,51.0444,811800.0
2018-04-27 15:30:00,51.35,51.58,51.35,51.5,1801760.0,51.0444,51.273,51.0444,51.1935,1801760.0
2018-04-30 09:30:00,51.56,51.72,51.42,51.59,2792020.0,51.2531,51.4122,51.114,51.2829,2792020.0
2018-04-30 10:00:00,51.6,51.85,51.6,51.68,2061740.0,51.2929,51.5414,51.2929,51.3724,2061740.0
2018-04-30 10:30:00,51.68,51.72,51.52,51.54,1079880.0,51.3724,51.4122,51.2134,51.2332,1079880.0
2018-04-30 11:00:00,51.53,51.6,51.37,51.38,1143880.0,51.2233,51.2929,51.0643,51.0742,1143880.0
2018-04-30 11:30:00,51.38,51.42,51.09,51.12,1380520.0,51.0742,51.114,50.7859,50.8157,1380520.0
2018-04-30 12:00:00,51.14,51.18,50.84,51.02,1903860.0,50.8356,50.8754,50.5374,50.7163,1903860.0
2018-04-30 12:30:00,51.03,51.1,50.85,51.04,1019240.0,50.7263,50.7959,50.5474,50.7362,1019240.0
2018-04-30 13:00:00,51.01,51.07,50.89,50.95,829260.0,50.7064,50.766,50.5871,50.6468,829260.0
2018-04-30 13:30:00,50.96,51.19,50.91,51.14,1071260.0,50.6567,50.8853,50.607,50.8356,1071260.0
2018-04-30 14:00:00,51.13,51.14,50.9,51.14,674500.0,50.8257,50.8356,50.5971,50.8356,674500.0
2018-04-30 14:30:00,51.13,51.16,50.96,51.05,737940.0,50.8257,50.8555,50.6567,50.7462,737940.0
2018-04-30 15:00:00,51.05,51.12,50.91,51.0,1073200.0,50.7462,50.8157,50.607,50.6965,1073200.0
2018-04-30 15:30:00,50.99,51.2,50.85,50.87,1870860.0,50.6865,50.8953,50.5474,50.5672,1870860.0
2018-05-01 09:30:00,50.76,50.87,50.41,50.78,2977300.0,50.4579,50.5672,50.11,50.4778,2977300.0
2018-05-01 10:00:00,50.75,51.07,50.66,51.04,1611720.0,50.4479,50.766,50.3585,50.7362,1611720.0
2018-05-01 10:30:00,51.03,51.17,50.96,50.96,839700.0,50.7263,50.8654,50.6567,50.6567,839700.0
2018-05-01 11:00:00,50.96,51.15,50.84,51.08,764340.0,50.6567,50.8456,50.5374,50.776,764340.0
2018-05-01 11:30:00,51.1,51.16,50.92,50.94,680180.0,50.7959,50.8555,50.6169,50.6368,680180.0
2018-05-01 12:00:00,50.93,51.1,50.93,51.1,350260.0,50.6269,50.7959,50.6269,50.7959,350260.0
2018-05-01 12:30:00,51.12,51.13,50.94,51.06,465760.0,50.8157,50.8257,50.6368,50.7561,465760.0
2018-05-01 13:00:00,51.07,51.07,50.92,51.04,376280.0,50.766,50.766,50.6169,50.7362,376280.0
2018-05-01 13:30:00,51.05,51.39,51.05,51.39,752800.0,50.7462,51.0841,50.7462,51.0841,752800.0
2018-05-01 14:00:00,51.39,51.51,51.34,51.5,722780.0,51.0841,51.2034,51.0344,51.1935,722780.0
2018-05-01 14:30:00,51.47,51.55,51.43,51.5,683900.0,51.1637,51.2432,51.1239,51.1935,683900.0
2018-05-01 15:00:00,51.51,51.62,51.5,51.6,981720.0,51.2034,51.3128,51.1935,51.2929,981720.0
2018-05-01 15:30:00,51.62,51.92,51.57,51.9,3127740.0,51.3128,51.611,51.2631,51.5911,3127740.0
2018-05-02 09:30:00,51.38,51.86,51.38,51.76,2871680.0,51.0742,51.5513,51.0742,51.4519,2871680.0
2018-05-02 10:00:00,51.75,52.01,51.68,51.74,1308980.0,51.442,51.7004,51.3724,51.4321,1308980.0
2018-05-02 10:30:00,51.74,51.85,51.52,51.61,933880.0,51.4321,51.5414,51.2134,51.3028,933880.0
2018-05-02 11:00:00,51.62,51.79,51.5,51.7,926900.0,51.3128,51.4818,51.1935,51.3923,926900.0
2018-05-02 11:30:00,51.68,51.7,51.35,51.52,1015460.0,51.3724,51.3923,51.0444,51.2134,1015460.0
2018-05-02 12:00:00,51.52,51.72,51.45,51.7,969700.0,51.2134,51.4122,51.1438,51.3923,969700.0
2018-05-02 12:30:00,51.68,51.72,51.59,51.71,443020.0,51.3724,51.4122,51.2829,51.4022,443020.0
2018-05-02 13:00:00,51.7,51.83,51.69,51.78,443760.0,51.3923,51.5215,51.3824,51.4718,443760.0
2018-05-02 13:30:00,51.77,51.77,51.65,51.69,308960.0,51.4619,51.4619,51.3426,51.3824,308960.0
2018-05-02 14:00:00,51.69,52.02,51.69,51.88,909280.0,51.3824,51.7104,51.3824,51.5712,909280.0
2018-05-02 14:30:00,51.89,51.92,51.6,51.65,901640.0,51.5812,51.611,51.2929,51.3426,901640.0
2018-05-02 15:00:00,51.67,51.74,51.38,51.44,994120.0,51.3625,51.4321,51.0742,51.1338,994120.0
2018-05-02 15:30:00,51.42,51.5,51.14,51.22,2573440.0,51.114,51.1935,50.8356,50.9152,2573440.0
2018-05-03 09:30:00,50.98,51.17,50.82,51.09,3266540.0,50.6766,50.8654,50.5175,50.7859,3266540.0
2018-05-03 10:00:00,51.09,51.17,50.83,50.93,990580.0,50.7859,50.8654,50.5275,50.6269,990580.0
2018-05-03 10:30:00,50.96,50.98,50.31,50.48,2259580.0,50.6567,50.6766,50.0106,50.1796,2259580.0
2018-05-03 11:00:00,50.46,50.76,50.42,50.47,1581320.0,50.1597,50.4579,50.1199,50.1696,1581320.0
2018-05-03 11:30:00,50.46,50.92,50.42,50.81,975120.0,50.1597,50.6169,50.1199,50.5076,975120.0
2018-05-03 12:00:00,50.8,50.88,50.54,50.57,1077760.0,50.4977,50.5772,50.2392,50.269,1077760.0
2018-05-03 12:30:00,50.56,51.22,50.56,51.17,1532620.0,50.2591,50.9152,50.2591,50.8654,1532620.0
2018-05-03 13:00:00,51.16,51.23,50.98,51.1,1041620.0,50.8555,50.9251,50.6766,50.7959,1041620.0
2018-05-03 13:30:00,51.1,51.4,51.1,51.28,1270840.0,50.7959,51.0941,50.7959,50.9748,1270840.0
2018-05-03 14:00:00,51.26,51.31,51.1,51.21,482960.0,50.9549,51.0046,50.7959,50.9052,482960.0
2018-05-03 14:30:00,51.24,51.48,51.13,51.14,890380.0,50.935,51.1736,50.8257,50.8356,890380.0
2018-05-03 15:00:00,51.18,51.32,51.13,51.27,1214200.0,50.8754,51.0146,50.8257,50.9649,1214200.0
2018-05-03 15:30:00,51.28,51.38,51.0,51.19,1991340.0,50.9748,51.0742,50.6965,50.8853,1991340.0
2018-05-04 09:30:00,50.85,51.19,50.85,51.11,2019240.0,50.5474,50.8853,50.5474,50.8058,2019240.0
2018-05-04 10:00:00,51.1,51.56,51.02,51.55,1324960.0,50.7959,51.2531,50.7163,51.2432,1324960.0
2018-05-04 10:30:00,51.56,51.88,51.52,51.83,2616640.0,51.2531,51.5712,51.2134,51.5215,2616640.0
2018-05-04 11:00:00,51.87,51.9,51.75,51.88,976840.0,51.5613,51.5911,51.442,51.5712,976840.0
2018-05-04 11:30:00,51.87,51.94,51.79,51.87,1594140.0,51.5613,51.6309,51.4818,51.5613,1594140.0
2018-05-04 12:00:00,51.9,51.94,51.81,51.86,668680.0,51.5911,51.6309,51.5016,51.5513,668680.0
2018-05-04 12:30:00,51.86,51.97,51.86,51.96,1365840.0,51.5513,51.6607,51.5513,51.6507,1365840.0
2018-05-04 13:00:00,51.96,52.08,51.93,52.07,1270460.0,51.6507,51.77,51.6209,51.7601,1270460.0
2018-05-04 13:30:00,52.07,52.22,52.05,52.21,1398520.0,51.7601,51.9092,51.7402,51.8993,1398520.0
2018-05-04 14:00:00,52.2,52.28,52.16,52.28,1503780.0,51.8893,51.9688,51.8496,51.9688,1503780.0
2018-05-04 14:30:00,52.27,52.4,52.27,52.29,1576860.0,51.9589,52.0881,51.9589,51.9788,1576860.0
2018-05-04 15:00:00,52.29,52.39,52.26,52.35,1567000.0,51.9788,52.0782,51.949,52.0384,1567000.0
2018-05-04 15:30:00,52.36,52.43,52.25,52.42,2990320.0,52.0484,52.1179,51.939,52.108,2990320.0
2018-05-07 09:30:00,52.53,53.08,52.35,52.92,5003380.0,52.2174,52.7641,52.0384,52.605,5003380.0
2018-05-07 10:00:00,52.91,52.93,52.76,52.87,1780240.0,52.5951,52.615,52.446,52.5553,1780240.0
2018-05-07 10:30:00,52.85,52.92,52.75,52.91,897800.0,52.5355,52.605,52.436,52.5951,897800.0
2018-05-07 11:00:00,52.89,52.98,52.82,52.96,995920.0,52.5752,52.6647,52.5056,52.6448,995920.0
2018-05-07 11:30:00,52.96,52.97,52.86,52.94,589220.0,52.6448,52.6547,52.5454,52.6249,589220.0
2018-05-07 12:00:00,52.96,53.03,52.9,53.0,715900.0,52.6448,52.7144,52.5852,52.6846,715900.0
2018-05-07 12:30:00,52.99,53.01,52.79,52.83,1085380.0,52.6746,52.6945,52.4758,52.5156,1085380.0
2018-05-07 13:00:00,52.83,52.87,52.7,52.79,587760.0,52.5156,52.5553,52.3863,52.4758,587760.0
2018-05-07 13:30:00,52.76,52.86,52.76,52.85,451300.0,52.446,52.5454,52.446,52.5355,451300.0
2018-05-07 14:00:00,52.86,52.94,52.82,52.93,491400.0,52.5454,52.6249,52.5056,52.615,491400.0
2018-05-07 14:30:00,52.94,52.99,52.77,52.82,883320.0,52.6249,52.6746,52.4559,52.5056,883320.0
2018-05-07 15:00:00,52.84,52.92,52.6,52.72,1387160.0,52.5255,52.605,52.2869,52.4062,1387160.0
2018-05-07 15:30:00,52.71,52.77,52.62,52.74,1717140.0,52.3963,52.4559,52.3068,52.4261,1717140.0
2018-05-08 09:30:00,52.85,53.03,52.53,52.65,3150220.0,52.5355,52.7144,52.2174,52.3366,3150220.0
2018-05-08 10:00:00,52.63,52.66,52.36,52.4,1641460.0,52.3168,52.3466,52.0484,52.0881,1641460.0
2018-05-08 10:30:00,52.44,52.62,52.41,52.42,837860.0,52.1279,52.3068,52.0981,52.108,837860.0
2018-05-08 11:00:00,52.4,52.83,52.38,52.6,1065800.0,52.0881,52.5156,52.0682,52.2869,1065800.0
2018-05-08 11:30:00,52.56,52.68,52.46,52.6,555800.0,52.2472,52.3665,52.1478,52.2869,555800.0
2018-05-08 12:00:00,52.6,52.68,52.55,52.64,610140.0,52.2869,52.3665,52.2372,52.3267,610140.0
2018-05-08 12:30:00,52.65,52.7,52.47,52.57,446440.0,52.3366,52.3863,52.1577,52.2571,446440.0
2018-05-08 13:00:00,52.56,52.77,52.56,52.73,403160.0,52.2472,52.4559,52.2472,52.4162,403160.0
2018-05-08 13:30:00,52.74,52.79,52.63,52.63,450580.0,52.4261,52.4758,52.3168,52.3168,450580.0
2018-05-08 14:00:00,52.65,52.84,52.59,52.71,566440.0,52.3366,52.5255,52.277,52.3963,566440.0
2018-05-08 14:30:00,52.75,52.75,52.44,52.6,820580.0,52.436,52.436,52.1279,52.2869,820580.0
2018-05-08 15:00:00,52.55,52.74,52.52,52.69,577060.0,52.2372,52.4261,52.2074,52.3764,577060.0
2018-05-08 15:30:00,52.71,52.74,52.61,52.7,1570120.0,52.3963,52.4261,52.2969,52.3863,1570120.0
2018-05-09 09:30:00,52.9,53.24,52.82,53.11,2704480.0,52.5852,52.9231,52.5056,52.7939,2704480.0
2018-05-09 10:00:00,53.12,53.48,53.08,53.45,1648000.0,52.8038,53.1617,52.7641,53.1319,1648000.0
2018-05-09 10:30:00,53.46,53.64,53.29,53.37,1926700.0,53.1418,53.3207,52.9728,53.0524,1926700.0
2018-05-09 11:00:00,53.37,53.47,53.27,53.38,783160.0,53.0524,53.1518,52.953,53.0623,783160.0
2018-05-09 11:30:00,53.38,53.55,53.36,53.55,374140.0,53.0623,53.2313,53.0424,53.2313,374140.0
2018-05-09 12:00:00,53.54,53.65,53.51,53.63,728720.0,53.2213,53.3307,53.1915,53.3108,728720.0
2018-05-09 12:30:00,53.63,53.81,53.63,53.73,715980.0,53.3108,53.4897,53.3108,53.4102,715980.0
2018-05-09 13:00:00,53.74,53.84,53.71,53.84,655380.0,53.4202,53.5196,53.3903,53.5196,655380.0
2018-05-09 13:30:00,53.84,54.03,53.8,54.03,800400.0,53.5196,53.7084,53.4798,53.7084,800400.0
2018-05-09 14:00:00,54.02,54.15,54.0,54.1,1162920.0,53.6985,53.8277,53.6786,53.778,1162920.0
2018-05-09 14:30:00,54.1,54.27,54.1,54.21,1767380.0,53.778,53.947,53.778,53.8874,1767380.0
2018-05-09 15:00:00,54.2,54.27,54.15,54.18,1641220.0,53.8774,53.947,53.8277,53.8575,1641220.0
2018-05-09 15:30:00,54.18,54.23,54.08,54.13,3216400.0,53.8575,53.9072,53.7581,53.8078,3216400.0
2018-05-10 09:30:00,54.33,55.02,54.24,54.85,4625400.0,54.0066,54.6925,53.9172,54.5235,4625400.0
2018-05-10 10:00:00,54.85,54.88,54.61,54.73,1758480.0,54.5235,54.5534,54.285,54.4043,1758480.0
2018-05-10 10:30:00,54.73,54.9,54.73,54.85,1182060.0,54.4043,54.5732,54.4043,54.5235,1182060.0
2018-05-10 11:00:00,54.84,54.92,54.77,54.78,776380.0,54.5136,54.5931,54.444,54.454,776380.0
2018-05-10 11:30:00,54.77,54.82,54.64,54.67,745320.0,54.444,54.4937,54.3148,54.3446,745320.0
2018-05-10 12:00:00,54.67,54.88,54.67,54.83,802340.0,54.3446,54.5534,54.3446,54.5037,802340.0
2018-05-10 12:30:00,54.82,54.9,54.77,54.88,597560.0,54.4937,54.5732,54.444,54.5534,597560.0
2018-05-10 13:00:00,54.88,54.95,54.8,54.82,615200.0,54.5534,54.623,54.4738,54.4937,615200.0
2018-05-10 13:30:00,54.81,54.84,54.56,54.63,949040.0,54.4838,54.5136,54.2353,54.3049,949040.0
2018-05-10 14:00:00,54.65,54.75,54.58,54.72,473740.0,54.3247,54.4241,54.2552,54.3943,473740.0
2018-05-10 14:30:00,54.72,54.74,54.53,54.67,692100.0,54.3943,54.4142,54.2055,54.3446,692100.0
2018-05-10 15:00:00,54.69,54.74,54.59,54.73,767100.0,54.3645,54.4142,54.2651,54.4043,767100.0
2018-05-10 15:30:00,54.71,54.9,54.68,54.88,1786600.0,54.3844,54.5732,54.3546,54.5534,1786600.0
2018-05-11 09:30:00,54.68,54.82,54.55,54.74,2445020.0,54.3546,54.4937,54.2253,54.4142,2445020.0
2018-05-11 10:00:00,54.73,54.99,54.69,54.96,1138360.0,54.4043,54.6627,54.3645,54.6329,1138360.0
2018-05-11 10:30:00,54.98,55.03,54.85,55.01,1020140.0,54.6528,54.7025,54.5235,54.6826,1020140.0
2018-05-11 11:00:00,55.01,55.07,54.81,54.87,694160.0,54.6826,54.7422,54.4838,54.5434,694160.0
2018-05-11 11:30:00,54.86,55.0,54.84,54.97,418580.0,54.5335,54.6727,54.5136,54.6428,418580.0
2018-05-11 12:00:00,54.97,54.97,54.63,54.67,822260.0,54.6428,54.6428,54.3049,54.3446,822260.0
2018-05-11 12:30:00,54.68,54.8,54.62,54.76,500040.0,54.3546,54.4738,54.2949,54.4341,500040.0
2018-05-11 13:00:00,54.76,54.85,54.71,54.77,661260.0,54.4341,54.5235,54.3844,54.444,661260.0
2018-05-11 13:30:00,54.75,54.76,54.67,54.71,464020.0,54.4241,54.4341,54.3446,54.3844,464020.0
2018-05-11 14:00:00,54.73,54.73,54.6,54.71,617220.0,54.4043,54.4043,54.275,54.3844,617220.0
2018-05-11 14:30:00,54.69,54.74,54.57,54.67,444380.0,54.3645,54.4142,54.2452,54.3446,444380.0
2018-05-11 15:00:00,54.68,54.77,54.65,54.68,622620.0,54.3546,54.444,54.3247,54.3546,622620.0
2018-05-11 15:30:00,54.67,54.93,54.67,54.91,1901840.0,54.3446,54.6031,54.3446,54.5832,1901840.0
2018-05-14 09:30:00,54.98,55.54,54.96,55.49,4046280.0,54.6528,55.2094,54.6329,55.1597,4046280.0
2018-05-14 10:00:00,55.47,55.5,55.25,55.4,1028440.0,55.1399,55.1697,54.9212,55.0703,1028440.0
2018-05-14 10:30:00,55.42,55.42,55.24,55.31,914880.0,55.0902,55.0902,54.9112,54.9808,914880.0
2018-05-14 11:00:00,55.28,55.45,55.26,55.35,893000.0,54.951,55.12,54.9311,55.0206,893000.0
2018-05-14 11:30:00,55.35,55.4,55.17,55.27,464180.0,55.0206,55.0703,54.8416,54.941,464180.0
2018-05-14 12:00:00,55.27,55.47,55.2,55.38,1002780.0,54.941,55.1399,54.8715,55.0504,1002780.0
2018-05-14 12:30:00,55.37,55.42,55.18,55.2,536860.0,55.0405,55.0902,54.8516,54.8715,536860.0
2018-05-14 13:00:00,55.21,55.21,55.05,55.15,854940.0,54.8814,54.8814,54.7224,54.8218,854940.0
2018-05-14 13:30:00,55.15,55.24,55.06,55.14,618540.0,54.8218,54.9112,54.7323,54.8118,618540.0
2018-05-14 14:00:00,55.15,55.16,55.02,55.13,836420.0,54.8218,54.8317,54.6925,54.8019,836420.0
2018-05-14 14:30:00,55.13,55.21,55.12,55.19,665660.0,54.8019,54.8814,54.7919,54.8615,665660.0
2018-05-14 15:00:00,55.18,55.25,54.96,55.2,1566940.0,54.8516,54.9212,54.6329,54.8715,1566940.0
2018-05-14 15:30:00,55.2,55.24,54.96,55.03,1868660.0,54.8715,54.9112,54.6329,54.7025,1868660.0
2018-05-15 09:30:00,54.5,54.5,53.99,54.02,3939060.0,54.1756,54.1756,53.6687,53.6985,3939060.0
2018-05-15 10:00:00,54.05,54.33,53.98,54.23,1454340.0,53.7283,54.0066,53.6587,53.9072,1454340.0
2018-05-15 10:30:00,54.2,54.41,54.08,54.11,768380.0,53.8774,54.0862,53.7581,53.788,768380.0
2018-05-15 11:00:00,54.12,54.23,53.95,53.98,824440.0,53.7979,53.9072,53.6289,53.6587,824440.0
2018-05-15 11:30:00,54.01,54.16,53.98,54.02,753520.0,53.6885,53.8377,53.6587,53.6985,753520.0
2018-05-15 12:00:00,54.01,54.06,53.91,54.01,788280.0,53.6885,53.7382,53.5891,53.6885,788280.0
2018-05-15 12:30:00,54.04,54.18,54.04,54.07,642420.0,53.7184,53.8575,53.7184,53.7482,642420.0
2018-05-15 13:00:00,54.05,54.1,53.95,53.98,385540.0,53.7283,53.778,53.6289,53.6587,385540.0
2018-05-15 13:30:00,54.0,54.0,53.75,53.77,1150340.0,53.6786,53.6786,53.4301,53.45,1150340.0
2018-05-15 14:00:00,53.76,53.88,53.7,53.85,961560.0,53.44,53.5593,53.3804,53.5295,961560.0
2018-05-15 14:30:00,53.85,53.98,53.78,53.84,531520.0,53.5295,53.6587,53.4599,53.5196,531520.0
2018-05-15 15:00:00,53.87,53.89,53.67,53.76,608640.0,53.5494,53.5693,53.3506,53.44,608640.0
2018-05-15 15:30:00,53.75,53.99,53.74,53.96,1951700.0,53.4301,53.6687,53.4202,53.6388,1951700.0
2018-05-16 09:30:00,53.87,54.14,53.81,54.09,1830740.0,53.5494,53.8178,53.4897,53.7681,1830740.0
2018-05-16 10:00:00,54.11,54.3,54.07,54.28,883520.0,53.788,53.9768,53.7482,53.9569,883520.0
2018-05-16 10:30:00,54.3,54.41,54.22,54.31,873380.0,53.9768,54.0862,53.8973,53.9868,873380.0
2018-05-16 11:00:00,54.29,54.3,54.12,54.14,515880.0,53.9669,53.9768,53.7979,53.8178,515880.0
2018-05-16 11:30:00,54.14,54.34,54.14,54.33,336020.0,53.8178,54.0166,53.8178,54.0066,336020.0
2018-05-16 12:00:00,54.34,54.41,54.3,54.33,660620.0,54.0166,54.0862,53.9768,54.0066,660620.0
2018-05-16 12:30:00,54.36,54.46,54.3,54.34,507680.0,54.0365,54.1359,53.9768,54.0166,507680.0
2018-05-16 13:00:00,54.34,54.34,54.2,54.24,354140.0,54.0166,54.0166,53.8774,53.9172,354140.0
2018-05-16 13:30:00,54.25,54.28,54.23,54.25,421260.0,53.9271,53.9569,53.9072,53.9271,421260.0
2018-05-16 14:00:00,54.25,54.32,54.24,54.28,203780.0,53.9271,53.9967,53.9172,53.9569,203780.0
2018-05-16 14:30:00,54.26,54.34,54.24,54.3,345980.0,53.9371,54.0166,53.9172,53.9768,345980.0
2018-05-16 15:00:00,54.3,54.3,54.17,54.23,481420.0,53.9768,53.9768,53.8476,53.9072,481420.0
2018-05-16 15:30:00,54.24,54.25,53.9,54.1,1676320.0,53.9172,53.9271,53.5792,53.778,1676320.0
2018-05-17 09:30:00,53.99,54.16,53.83,53.9,2298160.0,53.6687,53.8377,53.5096,53.5792,2298160.0
2018-05-17 10:00:00,53.91,54.21,53.89,54.17,920740.0,53.5891,53.8874,53.5693,53.8476,920740.0
2018-05-17 10:30:00,54.15,54.34,54.13,54.33,696540.0,53.8277,54.0166,53.8078,54.0066,696540.0
2018-05-17 11:00:00,54.3,54.3,54.13,54.19,465480.0,53.9768,53.9768,53.8078,53.8675,465480.0
2018-05-17 11:30:00,54.18,54.22,54.11,54.13,371180.0,53.8575,53.8973,53.788,53.8078,371180.0
2018-05-17 12:00:00,54.11,54.26,54.11,54.23,269740.0,53.788,53.9371,53.788,53.9072,269740.0
2018-05-17 12:30:00,54.23,54.26,53.94,53.99,508000.0,53.9072,53.9371,53.619,53.6687,508000.0
2018-05-17 13:00:00,53.97,54.05,53.95,53.99,294200.0,53.6488,53.7283,53.6289,53.6687,294200.0
2018-05-17 13:30:00,54.01,54.02,53.78,53.79,784500.0,53.6885,53.6985,53.4599,53.4699,784500.0
2018-05-17 14:00:00,53.78,53.95,53.68,53.92,764080.0,53.4599,53.6289,53.3605,53.5991,764080.0
2018-05-17 14:30:00,53.97,54.02,53.86,53.99,531400.0,53.6488,53.6985,53.5394,53.6687,531400.0
2018-05-17 15:00:00,54.0,54.01,53.89,53.89,666320.0,53.6786,53.6885,53.5693,53.5693,666320.0
2018-05-17 15:30:00,53.87,54.06,53.83,53.92,1542340.0,53.5494,53.7382,53.5096,53.5991,1542340.0
2018-05-18 09:30:00,53.09,53.42,53.05,53.28,4548080.0,52.774,53.1021,52.7343,52.9629,4548080.0
2018-05-18 10:00:00,53.26,53.28,53.1,53.17,1342960.0,52.943,52.9629,52.784,52.8535,1342960.0
2018-05-18 10:30:00,53.17,53.25,53.03,53.2,978380.0,52.8535,52.9331,52.7144,52.8834,978380.0
2018-05-18 11:00:00,53.18,53.41,53.18,53.34,814220.0,52.8635,53.0921,52.8635,53.0225,814220.0
2018-05-18 11:30:00,53.35,53.5,53.35,53.46,741660.0,53.0325,53.1816,53.0325,53.1418,741660.0
2018-05-18 12:00:00,53.46,53.46,53.35,53.36,558960.0,53.1418,53.1418,53.0325,53.0424,558960.0
2018-05-18 12:30:00,53.35,53.41,53.3,53.35,407580.0,53.0325,53.0921,52.9828,53.0325,407580.0
2018-05-18 13:00:00,53.41,53.41,53.29,53.35,275900.0,53.0921,53.0921,52.9728,53.0325,275900.0
2018-05-18 13:30:00,53.35,53.35,53.27,53.32,278600.0,53.0325,53.0325,52.953,53.0027,278600.0
2018-05-18 14:00:00,53.33,53.38,53.29,53.34,279120.0,53.0126,53.0623,52.9728,53.0225,279120.0
2018-05-18 14:30:00,53.34,53.41,53.31,53.36,415760.0,53.0225,53.0921,52.9927,53.0424,415760.0
2018-05-18 15:00:00,53.37,53.37,53.29,53.32,596740.0,53.0524,53.0524,52.9728,53.0027,596740.0
2018-05-18 15:30:00,53.31,53.43,53.3,53.33,1569040.0,52.9927,53.112,52.9828,53.0126,1569040.0
2018-05-21 09:30:00,53.7,54.4,53.68,54.18,3285880.0,53.3804,54.0762,53.3605,53.8575,3285880.0
2018-05-21 10:00:00,54.17,54.3,54.01,54.05,1097640.0,53.8476,53.9768,53.6885,53.7283,1097640.0
2018-05-21 10:30:00,54.07,54.18,54.04,54.08,619240.0,53.7482,53.8575,53.7184,53.7581,619240.0
2018-05-21 11:00:00,54.1,54.12,53.71,53.79,1018880.0,53.778,53.7979,53.3903,53.4699,1018880.0
2018-05-21 11:30:00,53.78,53.94,53.69,53.94,678580.0,53.4599,53.619,53.3705,53.619,678580.0
2018-05-21 12:00:00,53.96,54.08,53.9,53.98,389980.0,53.6388,53.7581,53.5792,53.6587,389980.0
2018-05-21 12:30:00,53.99,54.12,53.98,54.11,326200.0,53.6687,53.7979,53.6587,53.788,326200.0
2018-05-21 13:00:00,54.09,54.2,54.05,54.13,307100.0,53.7681,53.8774,53.7283,53.8078,307100.0
2018-05-21 13:30:00,54.14,54.19,54.08,54.08,275960.0,53.8178,53.8675,53.7581,53.7581,275960.0
2018-05-21 14:00:00,54.08,54.08,53.89,53.9,805960.0,53.7581,53.7581,53.5693,53.5792,805960.0
2018-05-21 14:30:00,53.89,53.97,53.78,53.95,379060.0,53.5693,53.6488,53.4599,53.6289,379060.0
2018-05-21 15:00:00,53.94,53.98,53.87,53.88,393960.0,53.619,53.6587,53.5494,53.5593,393960.0
2018-05-21 15:30:00,53.87,54.0,53.85,53.98,923180.0,53.5494,53.6786,53.5295,53.6587,923180.0
2018-05-22 09:30:00,54.23,54.33,53.95,54.07,1760380.0,53.9072,54.0066,53.6289,53.7482,1760380.0
2018-05-22 10:00:00,54.07,54.07,53.75,53.8,947400.0,53.7482,53.7482,53.4301,53.4798,947400.0
2018-05-22 10:30:00,53.78,54.04,53.76,53.97,374820.0,53.4599,53.7184,53.44,53.6488,374820.0
2018-05-22 11:00:00,53.97,54.02,53.86,53.86,453300.0,53.6488,53.6985,53.5394,53.5394,453300.0
2018-05-22 11:30:00,53.84,53.86,53.71,53.78,486220.0,53.5196,53.5394,53.3903,53.4599,486220.0
2018-05-22 12:00:00,53.78,53.85,53.71,53.74,392020.0,53.4599,53.5295,53.3903,53.4202,392020.0
2018-05-22 12:30:00,53.75,53.76,53.62,53.73,471720.0,53.4301,53.44,53.3009,53.4102,471720.0
2018-05-22 13:00:00,53.72,53.73,53.66,53.73,348480.0,53.4003,53.4102,53.3406,53.4102,348480.0
2018-05-22 13:30:00,53.74,53.81,53.7,53.76,232840.0,53.4202,53.4897,53.3804,53.44,232840.0
2018-05-22 14:00:00,53.76,53.8,53.74,53.75,373100.0,53.44,53.4798,53.4202,53.4301,373100.0
2018-05-22 14:30:00,53.78,53.82,53.65,53.66,449300.0,53.4599,53.4997,53.3307,53.3406,449300.0
2018-05-22 15:00:00,53.66,53.73,53.65,53.68,464260.0,53.3406,53.4102,53.3307,53.3605,464260.0
2018-05-22 15:30:00,53.69,53.69,53.33,53.49,1971200.0,53.3705,53.3705,53.0126,53.1716,1971200.0
2018-05-23 09:30:00,53.21,53.44,53.15,53.19,1647100.0,52.8933,53.1219,52.8337,52.8734,1647100.0
2018-05-23 10:00:00,53.2,53.45,53.17,53.27,750620.0,52.8834,53.1319,52.8535,52.953,750620.0
2018-05-23 10:30:00,53.26,53.28,53.09,53.19,613220.0,52.943,52.9629,52.774,52.8734,613220.0
2018-05-23 11:00:00,53.17,53.31,53.16,53.29,444320.0,52.8535,52.9927,52.8436,52.9728,444320.0
2018-05-23 11:30:00,53.29,53.49,53.28,53.39,265040.0,52.9728,53.1716,52.9629,53.0722,265040.0
2018-05-23 12:00:00,53.35,53.49,53.35,53.38,248900.0,53.0325,53.1716,53.0325,53.0623,248900.0
2018-05-23 12:30:00,53.39,53.95,53.39,53.8,709200.0,53.0722,53.6289,53.0722,53.4798,709200.0
2018-05-23 13:00:00,53.78,53.79,53.55,53.58,447380.0,53.4599,53.4699,53.2313,53.2611,447380.0
2018-05-23 13:30:00,53.55,53.58,53.52,53.52,255000.0,53.2313,53.2611,53.2015,53.2015,255000.0
2018-05-23 14:00:00,53.54,53.89,53.5,53.81,705560.0,53.2213,53.5693,53.1816,53.4897,705560.0
2018-05-23 14:30:00,53.83,53.88,53.74,53.87,374660.0,53.5096,53.5593,53.4202,53.5494,374660.0
2018-05-23 15:00:00,53.87,53.96,53.79,53.91,669820.0,53.5494,53.6388,53.4699,53.5891,669820.0
2018-05-23 15:30:00,53.91,54.04,53.82,54.0,1405940.0,53.5891,53.7184,53.4997,53.6786,1405940.0
2018-05-24 09:30:00,53.95,54.02,53.55,53.59,1670200.0,53.6289,53.6985,53.2313,53.271,1670200.0
2018-05-24 10:00:00,53.59,53.74,53.5,53.55,662580.0,53.271,53.4202,53.1816,53.2313,662580.0
2018-05-24 10:30:00,53.55,53.63,53.34,53.34,771700.0,53.2313,53.3108,53.0225,53.0225,771700.0
2018-05-24 11:00:00,53.34,53.64,53.31,53.63,726780.0,53.0225,53.3207,52.9927,53.3108,726780.0
2018-05-24 11:30:00,53.63,53.77,53.59,53.77,429000.0,53.3108,53.45,53.271,53.45,429000.0
2018-05-24 12:00:00,53.79,53.94,53.7,53.93,619860.0,53.4699,53.619,53.3804,53.609,619860.0
2018-05-24 12:30:00,53.96,53.99,53.75,53.84,264180.0,53.6388,53.6687,53.4301,53.5196,264180.0
2018-05-24 13:00:00,53.84,53.93,53.84,53.92,220060.0,53.5196,53.609,53.5196,53.5991,220060.0
2018-05-24 13:30:00,53.92,53.92,53.86,53.88,148400.0,53.5991,53.5991,53.5394,53.5593,148400.0
2018-05-24 14:00:00,53.88,53.99,53.86,53.96,233460.0,53.5593,53.6687,53.5394,53.6388,233460.0
2018-05-24 14:30:00,53.96,54.01,53.9,53.94,387600.0,53.6388,53.6885,53.5792,53.619,387600.0
2018-05-24 15:00:00,53.94,54.02,53.89,53.98,283200.0,53.619,53.6985,53.5693,53.6587,283200.0
2018-05-24 15:30:00,54.0,54.02,53.88,53.99,960340.0,53.6786,53.6985,53.5593,53.6687,960340.0
2018-05-25 09:30:00,53.95,54.11,53.8,54.1,1788760.0,53.6289,53.788,53.4798,53.778,1788760.0
2018-05-25 10:00:00,54.07,54.13,54.02,54.05,714500.0,53.7482,53.8078,53.6985,53.7283,714500.0
2018-05-25 10:30:00,54.05,54.05,53.91,54.0,377380.0,53.7283,53.7283,53.5891,53.6786,377380.0
2018-05-25 11:00:00,53.99,54.04,53.85,53.93,397500.0,53.6687,53.7184,53.5295,53.609,397500.0
2018-05-25 11:30:00,53.92,53.95,53.84,53.92,552660.0,53.5991,53.6289,53.5196,53.5991,552660.0
2018-05-25 12:00:00,53.9,53.94,53.8,53.92,541080.0,53.5792,53.619,53.4798,53.5991,541080.0
2018-05-25 12:30:00,53.93,53.93,53.8,53.91,361860.0,53.609,53.609,53.4798,53.5891,361860.0
2018-05-25 13:00:00,53.91,53.93,53.88,53.92,361480.0,53.5891,53.609,53.5593,53.5991,361480.0
2018-05-25 13:30:00,53.88,53.89,53.77,53.77,427400.0,53.5593,53.5693,53.45,53.45,427400.0
2018-05-25 14:00:00,53.79,53.93,53.76,53.92,354100.0,53.4699,53.609,53.44,53.5991,354100.0
2018-05-25 14:30:00,53.91,53.93,53.8,53.81,790920.0,53.5891,53.609,53.4798,53.4897,790920.0
2018-05-25 15:00:00,53.79,53.84,53.74,53.8,690720.0,53.4699,53.5196,53.4202,53.4798,690720.0
2018-05-25 15:30:00,53.79,53.84,53.69,53.76,1815260.0,53.4699,53.5196,53.3705,53.44,1815260.0
2018-05-29 09:30:00,53.24,53.67,53.19,53.54,3141340.0,52.9231,53.3506,52.8734,53.2213,3141340.0
2018-05-29 10:00:00,53.54,53.54,53.14,53.23,1140220.0,53.2213,53.2213,52.8237,52.9132,1140220.0
2018-05-29 10:30:00,53.21,53.36,53.02,53.19,1356380.0,52.8933,53.0424,52.7044,52.8734,1356380.0
2018-05-29 11:00:00,53.17,53.32,53.07,53.23,941020.0,52.8535,53.0027,52.7541,52.9132,941020.0
2018-05-29 11:30:00,53.22,53.26,52.98,53.09,1019040.0,52.9032,52.943,52.6647,52.774,1019040.0
2018-05-29 12:00:00,53.06,53.07,52.87,53.06,1146360.0,52.7442,52.7541,52.5553,52.7442,1146360.0
2018-05-29 12:30:00,53.07,53.2,53.06,53.18,609840.0,52.7541,52.8834,52.7442,52.8635,609840.0
2018-05-29 13:00:00,53.16,53.16,52.97,53.01,654980.0,52.8436,52.8436,52.6547,52.6945,654980.0
2018-05-29 13:30:00,53.0,53.08,52.93,52.95,617080.0,52.6846,52.7641,52.615,52.6349,617080.0
2018-05-29 14:00:00,52.91,53.02,52.79,52.99,1131920.0,52.5951,52.7044,52.4758,52.6746,1131920.0
2018-05-29 14:30:00,52.98,53.09,52.77,52.91,1345000.0,52.6647,52.774,52.4559,52.5951,1345000.0
2018-05-29 15:00:00,52.89,52.95,52.76,52.84,1228120.0,52.5752,52.6349,52.446,52.5255,1228120.0
2018-05-29 15:30:00,52.84,53.08,52.79,52.98,2935380.0,52.5255,52.7641,52.4758,52.6647,2935380.0
2018-05-30 09:30:00,53.18,53.3,52.85,52.93,2814760.0,52.8635,52.9828,52.5355,52.615,2814760.0
2018-05-30 10:00:00,52.95,53.09,52.84,52.87,1128980.0,52.6349,52.774,52.5255,52.5553,1128980.0
2018-05-30 10:30:00,52.89,53.22,52.89,53.17,989620.0,52.5752,52.9032,52.5752,52.8535,989620.0
2018-05-30 11:00:00,53.18,53.3,53.12,53.23,947420.0,52.8635,52.9828,52.8038,52.9132,947420.0
2018-05-30 11:30:00,53.24,53.45,53.24,53.41,917060.0,52.9231,53.1319,52.9231,53.0921,917060.0
2018-05-30 12:00:00,53.42,53.46,53.37,53.44,705660.0,53.1021,53.1418,53.0524,53.1219,705660.0
2018-05-30 12:30:00,53.42,53.42,53.26,53.31,525020.0,53.1021,53.1021,52.943,52.9927,525020.0
2018-05-30 13:00:00,53.33,53.43,53.27,53.4,274360.0,53.0126,53.112,52.953,53.0822,274360.0
2018-05-30 13:30:00,53.38,53.4,53.29,53.29,274280.0,53.0623,53.0822,52.9728,52.9728,274280.0
2018-05-30 14:00:00,53.31,53.38,53.29,53.37,355820.0,52.9927,53.0623,52.9728,53.0524,355820.0
2018-05-30 14:30:00,53.35,53.44,53.34,53.44,283280.0,53.0325,53.1219,53.0225,53.1219,283280.0
2018-05-30 15:00:00,53.44,53.45,53.37,53.42,551560.0,53.1219,53.1319,53.0524,53.1021,551560.0
2018-05-30 15:30:00,53.4,53.45,53.32,53.37,1639280.0,53.0822,53.1319,53.0027,53.0524,1639280.0
2018-05-31 09:30:00,53.34,54.28,53.23,54.22,6268800.0,53.0225,53.9569,52.9132,53.8973,6268800.0
2018-05-31 10:00:00,54.24,54.65,54.21,54.57,3580420.0,53.9172,54.3247,53.8874,54.2452,3580420.0
2018-05-31 10:30:00,54.57,54.72,54.3,54.43,1723840.0,54.2452,54.3943,53.9768,54.106,1723840.0
2018-05-31 11:00:00,54.44,54.68,54.4,54.66,1436860.0,54.116,54.3546,54.0762,54.3347,1436860.0
2018-05-31 11:30:00,54.63,54.86,54.6,54.64,2217940.0,54.3049,54.5335,54.275,54.3148,2217940.0
2018-05-31 12:00:00,54.63,54.71,54.53,54.62,867200.0,54.3049,54.3844,54.2055,54.2949,867200.0
2018-05-31 12:30:00,54.63,54.63,54.37,54.57,1187260.0,54.3049,54.3049,54.0464,54.2452,1187260.0
2018-05-31 13:00:00,54.56,54.63,54.45,54.59,977680.0,54.2353,54.3049,54.1259,54.2651,977680.0
2018-05-31 13:30:00,54.58,54.6,54.32,54.32,937280.0,54.2552,54.275,53.9967,53.9967,937280.0
2018-05-31 14:00:00,54.33,54.55,54.24,54.51,981580.0,54.0066,54.2253,53.9172,54.1856,981580.0
2018-05-31 14:30:00,54.49,54.54,54.43,54.5,675800.0,54.1657,54.2154,54.106,54.1756,675800.0
2018-05-31 15:00:00,54.51,54.65,54.43,54.62,1072600.0,54.1856,54.3247,54.106,54.2949,1072600.0
2018-05-31 15:30:00,54.63,54.67,54.25,54.25,6188320.0,54.3049,54.3446,53.9271,53.9271,6188320.0
2018-06-01 09:30:00,54.97,55.32,54.93,55.29,6149900.0,54.6428,54.9907,54.6031,54.9609,6149900.0
2018-06-01 10:00:00,55.3,55.66,55.24,55.62,3960260.0,54.9709,55.3287,54.9112,55.289,3960260.0
2018-06-01 10:30:00,55.65,55.91,55.51,55.79,2721740.0,55.3188,55.5772,55.1796,55.458,2721740.0
2018-06-01 11:00:00,55.82,55.97,55.75,55.75,2379380.0,55.4878,55.6369,55.4182,55.4182,2379380.0
2018-06-01 11:30:00,55.76,55.97,55.75,55.94,1149920.0,55.4281,55.6369,55.4182,55.6071,1149920.0
2018-06-01 12:00:00,55.93,55.96,55.86,55.9,653520.0,55.5971,55.6269,55.5275,55.5673,653520.0
2018-06-01 12:30:00,55.9,55.95,55.85,55.89,700240.0,55.5673,55.617,55.5176,55.5574,700240.0
2018-06-01 13:00:00,55.89,56.0,55.89,55.95,1257280.0,55.5574,55.6667,55.5574,55.617,1257280.0
2018-06-01 13:30:00,55.98,55.99,55.88,55.88,699220.0,55.6468,55.6568,55.5474,55.5474,699220.0
2018-06-01 14:00:00,55.89,55.9,55.79,55.82,921680.0,55.5574,55.5673,55.458,55.4878,921680.0
2018-06-01 14:30:00,55.82,55.86,55.74,55.85,1351860.0,55.4878,55.5275,55.4082,55.5176,1351860.0
2018-06-01 15:00:00,55.86,55.89,55.8,55.88,1810440.0,55.5275,55.5574,55.4679,55.5474,1810440.0
2018-06-01 15:30:00,55.87,56.0,55.8,55.98,3939620.0,55.5375,55.6667,55.4679,55.6468,3939620.0
2018-06-04 09:30:00,56.17,57.05,56.09,57.03,5915540.0,55.8357,56.7105,55.7562,56.6906,5915540.0
2018-06-04 10:00:00,57.02,57.09,56.67,56.85,2784540.0,56.6806,56.7502,56.3327,56.5116,2784540.0
2018-06-04 10:30:00,56.82,57.05,56.8,56.87,1515520.0,56.4818,56.7105,56.4619,56.5315,1515520.0
2018-06-04 11:00:00,56.9,56.95,56.71,56.75,1504640.0,56.5613,56.611,56.3725,56.4122,1504640.0
2018-06-04 11:30:00,56.77,56.79,56.6,56.72,868120.0,56.4321,56.452,56.2631,56.3824,868120.0
2018-06-04 12:00:00,56.7,56.77,56.47,56.72,1165780.0,56.3625,56.4321,56.1339,56.3824,1165780.0
2018-06-04 12:30:00,56.71,56.87,56.66,56.78,1546580.0,56.3725,56.5315,56.3228,56.4421,1546580.0
2018-06-04 13:00:00,56.78,56.9,56.76,56.87,616100.0,56.4421,56.5613,56.4222,56.5315,616100.0
2018-06-04 13:30:00,56.86,56.91,56.8,56.91,433300.0,56.5216,56.5713,56.4619,56.5713,433300.0
2018-06-04 14:00:00,56.9,56.95,56.86,56.87,934140.0,56.5613,56.611,56.5216,56.5315,934140.0
2018-06-04 14:30:00,56.88,56.9,56.8,56.87,847460.0,56.5415,56.5613,56.4619,56.5315,847460.0
2018-06-04 15:00:00,56.86,56.91,56.81,56.91,1101660.0,56.5216,56.5713,56.4719,56.5713,1101660.0
2018-06-04 15:30:00,56.93,57.0,56.92,56.96,2767120.0,56.5912,56.6608,56.5812,56.621,2767120.0
2018-06-05 09:30:00,57.05,57.1,56.66,57.01,3607840.0,56.7105,56.7602,56.3228,56.6707,3607840.0
2018-06-05 10:00:00,57.02,57.25,57.0,57.25,1632620.0,56.6806,56.9093,56.6608,56.9093,1632620.0
2018-06-05 10:30:00,57.25,57.29,56.96,57.24,1612140.0,56.9093,56.949,56.621,56.8993,1612140.0
2018-06-05 11:00:00,57.23,57.25,56.85,56.86,2312980.0,56.8894,56.9093,56.5116,56.5216,2312980.0
2018-06-05 11:30:00,56.86,56.98,56.74,56.91,1883120.0,56.5216,56.6409,56.4023,56.5713,1883120.0
2018-06-05 12:00:00,56.88,56.89,56.76,56.83,573720.0,56.5415,56.5514,56.4222,56.4918,573720.0
2018-06-05 12:30:00,56.83,56.89,56.79,56.87,390060.0,56.4918,56.5514,56.452,56.5315,390060.0
2018-06-05 13:00:00,56.87,57.0,56.86,56.98,456940.0,56.5315,56.6608,56.5216,56.6409,456940.0
2018-06-05 13:30:00,56.98,56.98,56.88,56.9,260220.0,56.6409,56.6409,56.5415,56.5613,260220.0
2018-06-05 14:00:00,56.9,56.93,56.82,56.91,448580.0,56.5613,56.5912,56.4818,56.5713,448580.0
2018-06-05 14:30:00,56.9,57.1,56.89,57.05,976120.0,56.5613,56.7602,56.5514,56.7105,976120.0
2018-06-05 15:00:00,57.03,57.08,56.9,56.98,999380.0,56.6906,56.7403,56.5613,56.6409,999380.0
2018-06-05 15:30:00,57.0,57.04,56.91,56.96,2275940.0,56.6608,56.7005,56.5713,56.621,2275940.0
2018-06-06 09:30:00,57.11,57.15,56.71,56.71,3284460.0,56.7701,56.8099,56.3725,56.3725,3284460.0
2018-06-06 10:00:00,56.73,56.81,56.54,56.65,1823680.0,56.3924,56.4719,56.2035,56.3128,1823680.0
2018-06-06 10:30:00,56.64,56.65,56.38,56.64,1336200.0,56.3029,56.3128,56.0444,56.3029,1336200.0
2018-06-06 11:00:00,56.63,56.89,56.63,56.84,1102340.0,56.293,56.5514,56.293,56.5017,1102340.0
2018-06-06 11:30:00,56.86,56.91,56.75,56.82,757800.0,56.5216,56.5713,56.4122,56.4818,757800.0
2018-06-06 12:00:00,56.84,56.88,56.64,56.73,556240.0,56.5017,56.5415,56.3029,56.3924,556240.0
2018-06-06 12:30:00,56.73,56.77,56.66,56.68,617640.0,56.3924,56.4321,56.3228,56.3427,617640.0
2018-06-06 13:00:00,56.68,56.75,56.29,56.58,1471160.0,56.3427,56.4122,55.955,56.2433,1471160.0
2018-06-06 13:30:00,56.6,56.66,56.44,56.47,1089920.0,56.2631,56.3228,56.1041,56.1339,1089920.0
2018-06-06 14:00:00,56.48,56.6,56.48,56.6,723800.0,56.1438,56.2631,56.1438,56.2631,723800.0
2018-06-06 14:30:00,56.6,56.77,56.58,56.76,626400.0,56.2631,56.4321,56.2433,56.4222,626400.0
2018-06-06 15:00:00,56.75,56.81,56.69,56.71,1207040.0,56.4122,56.4719,56.3526,56.3725,1207040.0
2018-06-06 15:30:00,56.69,56.89,56.65,56.84,2443320.0,56.3526,56.5514,56.3128,56.5017,2443320.0
2018-06-07 09:30:00,56.69,56.79,56.43,56.62,3190740.0,56.3526,56.452,56.0941,56.283,3190740.0
2018-06-07 10:00:00,56.62,56.64,56.22,56.28,2804700.0,56.283,56.3029,55.8854,55.945,2804700.0
2018-06-07 10:30:00,56.24,56.25,55.83,56.05,2600620.0,55.9053,55.9152,55.4977,55.7164,2600620.0
2018-06-07 11:00:00,56.06,56.37,55.98,56.29,897920.0,55.7263,56.0345,55.6468,55.955,897920.0
2018-06-07 11:30:00,56.25,56.37,56.15,56.19,637520.0,55.9152,56.0345,55.8158,55.8556,637520.0
2018-06-07 12:00:00,56.16,56.32,56.15,56.27,392380.0,55.8257,55.9848,55.8158,55.9351,392380.0
2018-06-07 12:30:00,56.26,56.27,55.91,56.01,804580.0,55.9252,55.9351,55.5772,55.6766,804580.0
2018-06-07 13:00:00,56.0,56.08,55.88,55.88,811880.0,55.6667,55.7462,55.5474,55.5474,811880.0
2018-06-07 13:30:00,55.89,56.02,55.87,56.0,533200.0,55.5574,55.6866,55.5375,55.6667,533200.0
2018-06-07 14:00:00,56.01,56.21,55.94,56.17,507100.0,55.6766,55.8755,55.6071,55.8357,507100.0
2018-06-07 14:30:00,56.15,56.36,56.15,56.25,597640.0,55.8158,56.0246,55.8158,55.9152,597640.0
2018-06-07 15:00:00,56.27,56.33,56.14,56.23,444780.0,55.9351,55.9947,55.8059,55.8953,444780.0
2018-06-07 15:30:00,56.26,56.3,56.13,56.2,1658360.0,55.9252,55.9649,55.7959,55.8655,1658360.0
2018-06-08 09:30:00,55.91,56.09,55.86,55.96,2001960.0,55.5772,55.7562,55.5275,55.6269,2001960.0
2018-06-08 10:00:00,55.96,55.98,55.78,55.79,1116280.0,55.6269,55.6468,55.448,55.458,1116280.0
2018-06-08 10:30:00,55.77,55.93,55.61,55.88,1546100.0,55.4381,55.5971,55.279,55.5474,1546100.0
2018-06-08 11:00:00,55.89,56.17,55.86,56.08,1151800.0,55.5574,55.8357,55.5275,55.7462,1151800.0
2018-06-08 11:30:00,56.08,56.12,56.0,56.07,323940.0,55.7462,55.786,55.6667,55.7363,323940.0
2018-06-08 12:00:00,56.1,56.21,56.05,56.18,546220.0,55.7661,55.8755,55.7164,55.8456,546220.0
2018-06-08 12:30:00,56.17,56.24,56.08,56.19,302280.0,55.8357,55.9053,55.7462,55.8556,302280.0
2018-06-08 13:00:00,56.19,56.22,56.14,56.18,241700.0,55.8556,55.8854,55.8059,55.8456,241700.0
2018-06-08 13:30:00,56.18,56.22,56.12,56.18,292860.0,55.8456,55.8854,55.786,55.8456,292860.0
2018-06-08 14:00:00,56.15,56.27,56.15,56.22,431380.0,55.8158,55.9351,55.8158,55.8854,431380.0
2018-06-08 14:30:00,56.23,56.33,56.2,56.2,296320.0,55.8953,55.9947,55.8655,55.8655,296320.0
2018-06-08 15:00:00,56.2,56.22,56.12,56.16,632660.0,55.8655,55.8854,55.786,55.8257,632660.0
2018-06-08 15:30:00,56.19,56.21,55.98,56.06,2520320.0,55.8556,55.8755,55.6468,55.7263,2520320.0
2018-06-11 09:30:00,55.93,56.45,55.93,56.35,2656900.0,55.5971,56.114,55.5971,56.0146,2656900.0
2018-06-11 10:00:00,56.36,56.36,56.04,56.13,1083700.0,56.0246,56.0246,55.7065,55.7959,1083700.0
2018-06-11 10:30:00,56.08,56.26,56.08,56.23,490620.0,55.7462,55.9252,55.7462,55.8953,490620.0
2018-06-11 11:00:00,56.27,56.54,56.18,56.52,883080.0,55.9351,56.2035,55.8456,56.1836,883080.0
2018-06-11 11:30:00,56.52,56.78,56.43,56.72,1371600.0,56.1836,56.4421,56.0941,56.3824,1371600.0
2018-06-11 12:00:00,56.76,56.86,56.74,56.83,541880.0,56.4222,56.5216,56.4023,56.4918,541880.0
2018-06-11 12:30:00,56.84,56.84,56.72,56.77,335760.0,56.5017,56.5017,56.3824,56.4321,335760.0
2018-06-11 13:00:00,56.77,56.85,56.72,56.82,468940.0,56.4321,56.5116,56.3824,56.4818,468940.0
2018-06-11 13:30:00,56.82,56.83,56.69,56.73,396360.0,56.4818,56.4918,56.3526,56.3924,396360.0
2018-06-11 14:00:00,56.74,56.74,56.59,56.62,452960.0,56.4023,56.4023,56.2532,56.283,452960.0
2018-06-11 14:30:00,56.62,56.65,56.58,56.63,349840.0,56.283,56.3128,56.2433,56.293,349840.0
2018-06-11 15:00:00,56.63,56.69,56.58,56.69,610880.0,56.293,56.3526,56.2433,56.3526,610880.0
2018-06-11 15:30:00,56.68,56.7,56.49,56.5,1714760.0,56.3427,56.3625,56.1538,56.1637,1714760.0
2018-06-12 09:30:00,56.54,56.91,56.54,56.79,1822400.0,56.2035,56.5713,56.2035,56.452,1822400.0
2018-06-12 10:00:00,56.75,56.85,56.63,56.65,609700.0,56.4122,56.5116,56.293,56.3128,609700.0
2018-06-12 10:30:00,56.66,56.81,56.63,56.72,616680.0,56.3228,56.4719,56.293,56.3824,616680.0
2018-06-12 11:00:00,56.72,56.74,56.61,56.67,495260.0,56.3824,56.4023,56.2731,56.3327,495260.0
2018-06-12 11:30:00,56.68,56.77,56.63,56.77,416080.0,56.3427,56.4321,56.293,56.4321,416080.0
2018-06-12 12:00:00,56.78,56.79,56.74,56.74,223800.0,56.4421,56.452,56.4023,56.4023,223800.0
2018-06-12 12:30:00,56.75,56.77,56.69,56.72,278480.0,56.4122,56.4321,56.3526,56.3824,278480.0
2018-06-12 13:00:00,56.71,56.78,56.71,56.77,273480.0,56.3725,56.4421,56.3725,56.4321,273480.0
2018-06-12 13:30:00,56.77,56.82,56.74,56.82,307600.0,56.4321,56.4818,56.4023,56.4818,307600.0
2018-06-12 14:00:00,56.83,56.84,56.58,56.6,507280.0,56.4918,56.5017,56.2433,56.2631,507280.0
2018-06-12 14:30:00,56.58,56.67,56.56,56.59,428960.0,56.2433,56.3327,56.2234,56.2532,428960.0
2018-06-12 15:00:00,56.56,56.7,56.54,56.7,612480.0,56.2234,56.3625,56.2035,56.3625,612480.0
2018-06-12 15:30:00,56.7,56.99,56.69,56.96,1923880.0,56.3625,56.6508,56.3526,56.621,1923880.0
2018-06-13 09:30:00,57.06,57.13,56.85,56.88,1733040.0,56.7204,56.79,56.5116,56.5415,1733040.0
2018-06-13 10:00:00,56.88,57.15,56.87,57.1,1429760.0,56.5415,56.8099,56.5315,56.7602,1429760.0
2018-06-13 10:30:00,57.11,57.12,56.96,57.02,737160.0,56.7701,56.78,56.621,56.6806,737160.0
2018-06-13 11:00:00,57.03,57.2,57.03,57.19,723820.0,56.6906,56.8596,56.6906,56.8496,723820.0
2018-06-13 11:30:00,57.19,57.27,57.15,57.17,732920.0,56.8496,56.9291,56.8099,56.8297,732920.0
2018-06-13 12:00:00,57.15,57.16,56.92,57.09,684200.0,56.8099,56.8198,56.5812,56.7502,684200.0
2018-06-13 12:30:00,57.09,57.18,57.05,57.15,474740.0,56.7502,56.8397,56.7105,56.8099,474740.0
2018-06-13 13:00:00,57.15,57.19,57.07,57.19,416560.0,56.8099,56.8496,56.7303,56.8496,416560.0
2018-06-13 13:30:00,57.18,57.3,57.18,57.3,875120.0,56.8397,56.959,56.8397,56.959,875120.0
2018-06-13 14:00:00,57.3,57.31,57.0,57.04,1563460.0,56.959,56.9689,56.6608,56.7005,1563460.0
2018-06-13 14:30:00,57.03,57.18,56.92,57.18,1179260.0,56.6906,56.8397,56.5812,56.8397,1179260.0
2018-06-13 15:00:00,57.19,57.33,57.11,57.19,1184080.0,56.8496,56.9888,56.7701,56.8496,1184080.0
2018-06-13 15:30:00,57.21,57.21,56.67,56.72,3092020.0,56.8695,56.8695,56.3327,56.3824,3092020.0
2018-06-14 09:30:00,57.2,57.31,57.03,57.19,2343320.0,56.8596,56.9689,56.6906,56.8496,2343320.0
2018-06-14 10:00:00,57.19,57.49,57.18,57.44,1544740.0,56.8496,57.1478,56.8397,57.0981,1544740.0
2018-06-14 10:30:00,57.46,57.48,57.19,57.27,1195460.0,57.118,57.1379,56.8496,56.9291,1195460.0
2018-06-14 11:00:00,57.24,57.45,57.16,57.42,577320.0,56.8993,57.1081,56.8198,57.0783,577320.0
2018-06-14 11:30:00,57.4,57.56,57.4,57.52,1222540.0,57.0584,57.2174,57.0584,57.1777,1222540.0
2018-06-14 12:00:00,57.53,57.62,57.52,57.62,830840.0,57.1876,57.2771,57.1777,57.2771,830840.0
2018-06-14 12:30:00,57.61,57.7,57.58,57.67,764820.0,57.2671,57.3566,57.2373,57.3268,764820.0
2018-06-14 13:00:00,57.67,57.77,57.62,57.74,650860.0,57.3268,57.4262,57.2771,57.3963,650860.0
2018-06-14 13:30:00,57.73,57.77,57.62,57.63,596440.0,57.3864,57.4262,57.2771,57.287,596440.0
2018-06-14 14:00:00,57.61,57.69,57.36,57.53,693980.0,57.2671,57.3466,57.0186,57.1876,693980.0
2018-06-14 14:30:00,57.55,57.57,57.44,57.46,551300.0,57.2075,57.2274,57.0981,57.118,551300.0
2018-06-14 15:00:00,57.48,57.6,57.44,57.6,484940.0,57.1379,57.2572,57.0981,57.2572,484940.0
2018-06-14 15:30:00,57.61,57.65,57.47,57.6,1820760.0,57.2671,57.3069,57.128,57.2572,1820760.0
2018-06-15 09:30:00,57.38,57.67,57.17,57.38,11058220.0,57.0385,57.3268,56.8297,57.0385,11058220.0
2018-06-15 10:00:00,57.38,57.55,57.29,57.44,1002880.0,57.0385,57.2075,56.949,57.0981,1002880.0
2018-06-15 10:30:00,57.41,57.46,57.3,57.42,865080.0,57.0683,57.118,56.959,57.0783,865080.0
2018-06-15 11:00:00,57.43,57.47,57.33,57.33,760180.0,57.0882,57.128,56.9888,56.9888,760180.0
2018-06-15 11:30:00,57.35,57.4,57.28,57.37,609780.0,57.0087,57.0584,56.9391,57.0285,609780.0
2018-06-15 12:00:00,57.39,57.43,57.32,57.35,322620.0,57.0484,57.0882,56.9788,57.0087,322620.0
2018-06-15 12:30:00,57.36,57.44,57.32,57.42,422440.0,57.0186,57.0981,56.9788,57.0783,422440.0
2018-06-15 13:00:00,57.43,57.44,57.36,57.39,263000.0,57.0882,57.0981,57.0186,57.0484,263000.0
2018-06-15 13:30:00,57.36,57.4,57.3,57.33,564740.0,57.0186,57.0584,56.959,56.9888,564740.0
2018-06-15 14:00:00,57.33,57.41,57.33,57.4,318480.0,56.9888,57.0683,56.9888,57.0584,318480.0
2018-06-15 14:30:00,57.4,57.46,57.38,57.45,484040.0,57.0584,57.118,57.0385,57.1081,484040.0
2018-06-15 15:00:00,57.43,57.53,57.39,57.51,965520.0,57.0882,57.1876,57.0484,57.1677,965520.0
2018-06-15 15:30:00,57.51,57.61,57.46,57.61,3631940.0,57.1677,57.2671,57.118,57.2671,3631940.0
2018-06-18 09:30:00,57.24,57.81,57.18,57.68,2304940.0,56.8993,57.4659,56.8397,57.3367,2304940.0
2018-06-18 10:00:00,57.67,57.76,57.55,57.66,830220.0,57.3268,57.4162,57.2075,57.3168,830220.0
2018-06-18 10:30:00,57.67,58.15,57.61,58.08,1058860.0,57.3268,57.8039,57.2671,57.7343,1058860.0
2018-06-18 11:00:00,58.05,58.36,58.05,58.28,1000180.0,57.7045,58.0127,57.7045,57.9331,1000180.0
2018-06-18 11:30:00,58.29,58.3,58.14,58.2,624700.0,57.9431,57.953,57.794,57.8536,624700.0
2018-06-18 12:00:00,58.2,58.31,58.2,58.27,789900.0,57.8536,57.963,57.8536,57.9232,789900.0
2018-06-18 12:30:00,58.25,58.35,58.22,58.3,511520.0,57.9033,58.0027,57.8735,57.953,511520.0
2018-06-18 13:00:00,58.31,58.44,58.29,58.42,638680.0,57.963,58.0922,57.9431,58.0723,638680.0
2018-06-18 13:30:00,58.42,58.57,58.38,58.55,1054600.0,58.0723,58.2214,58.0325,58.2015,1054600.0
2018-06-18 14:00:00,58.55,58.61,58.49,58.58,852800.0,58.2015,58.2612,58.1419,58.2313,852800.0
2018-06-18 14:30:00,58.59,58.59,58.49,58.57,415160.0,58.2413,58.2413,58.1419,58.2214,415160.0
2018-06-18 15:00:00,58.56,58.7,58.56,58.65,755000.0,58.2115,58.3506,58.2115,58.3009,755000.0
2018-06-18 15:30:00,58.65,58.72,58.59,58.67,1884100.0,58.3009,58.3705,58.2413,58.3208,1884100.0
2018-06-19 09:30:00,57.93,58.55,57.85,58.13,4310260.0,57.5852,58.2015,57.5057,57.784,4310260.0
2018-06-19 10:00:00,58.1,58.13,57.76,57.78,1561940.0,57.7542,57.784,57.4162,57.4361,1561940.0
2018-06-19 10:30:00,57.77,58.08,57.7,57.98,1094500.0,57.4262,57.7343,57.3566,57.6349,1094500.0
2018-06-19 11:00:00,58.01,58.24,57.94,58.17,619200.0,57.6647,57.8934,57.5952,57.8238,619200.0
2018-06-19 11:30:00,58.17,58.17,58.01,58.07,510660.0,57.8238,57.8238,57.6647,57.7244,510660.0
2018-06-19 12:00:00,58.09,58.09,57.84,57.99,508320.0,57.7443,57.7443,57.4958,57.6449,508320.0
2018-06-19 12:30:00,58.01,58.02,57.89,57.96,415420.0,57.6647,57.6747,57.5455,57.615,415420.0
2018-06-19 13:00:00,57.97,58.03,57.91,57.95,329080.0,57.625,57.6846,57.5653,57.6051,329080.0
2018-06-19 13:30:00,57.94,58.16,57.89,58.14,668860.0,57.5952,57.8138,57.5455,57.794,668860.0
2018-06-19 14:00:00,58.14,58.25,58.1,58.18,912740.0,57.794,57.9033,57.7542,57.8337,912740.0
2018-06-19 14:30:00,58.21,58.56,58.21,58.53,901600.0,57.8635,58.2115,57.8635,58.1816,901600.0
2018-06-19 15:00:00,58.53,58.54,58.35,58.36,799040.0,58.1816,58.1916,58.0027,58.0127,799040.0
2018-06-19 15:30:00,58.35,58.45,58.31,58.4,1339940.0,58.0027,58.1021,57.963,58.0524,1339940.0
2018-06-20 09:30:00,58.63,59.16,58.59,58.99,3716360.0,58.281,58.8079,58.2413,58.6389,3716360.0
2018-06-20 10:00:00,59.0,59.19,58.97,58.98,1700420.0,58.6488,58.8377,58.619,58.629,1700420.0
2018-06-20 10:30:00,59.0,59.02,58.83,58.96,926640.0,58.6488,58.6687,58.4799,58.6091,926640.0
2018-06-20 11:00:00,58.96,59.07,58.89,59.06,897600.0,58.6091,58.7184,58.5395,58.7085,897600.0
2018-06-20 11:30:00,59.05,59.1,58.96,59.09,726880.0,58.6985,58.7483,58.6091,58.7383,726880.0
2018-06-20 12:00:00,59.1,59.19,59.07,59.18,859380.0,58.7483,58.8377,58.7184,58.8278,859380.0
2018-06-20 12:30:00,59.18,59.31,59.18,59.28,790900.0,58.8278,58.957,58.8278,58.9272,790900.0
2018-06-20 13:00:00,59.28,59.3,59.07,59.08,523500.0,58.9272,58.9471,58.7184,58.7284,523500.0
2018-06-20 13:30:00,59.09,59.12,59.0,59.08,529280.0,58.7383,58.7681,58.6488,58.7284,529280.0
2018-06-20 14:00:00,59.07,59.16,58.98,59.08,620900.0,58.7184,58.8079,58.629,58.7284,620900.0
2018-06-20 14:30:00,59.07,59.09,58.76,58.78,661800.0,58.7184,58.7383,58.4103,58.4302,661800.0
2018-06-20 15:00:00,58.78,58.84,58.67,58.8,965900.0,58.4302,58.4898,58.3208,58.45,965900.0
2018-06-20 15:30:00,58.8,58.82,58.46,58.47,3676380.0,58.45,58.4699,58.1121,58.122,3676380.0
2018-06-21 09:30:00,58.74,58.87,58.27,58.7,3051460.0,58.3904,58.5196,57.9232,58.3506,3051460.0
2018-06-21 10:00:00,58.64,58.69,57.75,57.98,1500120.0,58.291,58.3407,57.4063,57.6349,1500120.0
2018-06-21 10:30:00,58.03,58.28,57.69,58.14,1102840.0,57.6846,57.9331,57.3466,57.794,1102840.0
2018-06-21 11:00:00,58.12,58.24,57.98,58.18,440120.0,57.7741,57.8934,57.6349,57.8337,440120.0
2018-06-21 11:30:00,58.19,58.42,58.19,58.27,503160.0,57.8437,58.0723,57.8437,57.9232,503160.0
2018-06-21 12:00:00,58.25,58.27,58.06,58.15,287520.0,57.9033,57.9232,57.7144,57.8039,287520.0
2018-06-21 12:30:00,58.13,58.15,57.92,57.98,314760.0,57.784,57.8039,57.5753,57.6349,314760.0
2018-06-21 13:00:00,57.98,58.19,57.92,58.13,412080.0,57.6349,57.8437,57.5753,57.784,412080.0
2018-06-21 13:30:00,58.14,58.17,57.98,58.05,402320.0,57.794,57.8238,57.6349,57.7045,402320.0
2018-06-21 14:00:00,58.02,58.15,57.93,57.94,245960.0,57.6747,57.8039,57.5852,57.5952,245960.0
2018-06-21 14:30:00,57.96,58.11,57.96,57.96,236200.0,57.615,57.7641,57.615,57.615,236200.0
2018-06-21 15:00:00,57.96,58.04,57.78,57.9,470000.0,57.615,57.6946,57.4361,57.5554,470000.0
2018-06-21 15:30:00,57.91,57.91,57.61,57.89,2143920.0,57.5653,57.5653,57.2671,57.5455,2143920.0
2018-06-22 09:30:00,57.96,58.13,57.38,57.51,2901280.0,57.615,57.784,57.0385,57.1677,2901280.0
2018-06-22 10:00:00,57.54,57.73,57.4,57.44,1145820.0,57.1975,57.3864,57.0584,57.0981,1145820.0
2018-06-22 10:30:00,57.44,57.68,57.36,57.66,997260.0,57.0981,57.3367,57.0186,57.3168,997260.0
2018-06-22 11:00:00,57.66,57.76,57.62,57.75,538380.0,57.3168,57.4162,57.2771,57.4063,538380.0
2018-06-22 11:30:00,57.75,57.77,57.71,57.74,477680.0,57.4063,57.4262,57.3665,57.3963,477680.0
2018-06-22 12:00:00,57.75,57.93,57.74,57.83,276660.0,57.4063,57.5852,57.3963,57.4858,276660.0
2018-06-22 12:30:00,57.84,57.9,57.73,57.83,255280.0,57.4958,57.5554,57.3864,57.4858,255280.0
2018-06-22 13:00:00,57.9,58.04,57.87,58.02,397040.0,57.5554,57.6946,57.5256,57.6747,397040.0
2018-06-22 13:30:00,58.03,58.05,57.91,57.94,296120.0,57.6846,57.7045,57.5653,57.5952,296120.0
2018-06-22 14:00:00,57.93,57.94,57.86,57.91,454560.0,57.5852,57.5952,57.5156,57.5653,454560.0
2018-06-22 14:30:00,57.9,57.93,57.82,57.83,455580.0,57.5554,57.5852,57.4759,57.4858,455580.0
2018-06-22 15:00:00,57.85,57.86,57.77,57.81,400480.0,57.5057,57.5156,57.4262,57.4659,400480.0
2018-06-22 15:30:00,57.79,57.94,57.7,57.73,2858880.0,57.446,57.5952,57.3566,57.3864,2858880.0
2018-06-25 09:30:00,57.18,57.2,56.57,56.63,3308060.0,56.8397,56.8596,56.2333,56.293,3308060.0
2018-06-25 10:00:00,56.64,56.73,56.42,56.57,2033400.0,56.3029,56.3924,56.0842,56.2333,2033400.0
2018-06-25 10:30:00,56.56,56.69,56.34,56.37,1280900.0,56.2234,56.3526,56.0047,56.0345,1280900.0
2018-06-25 11:00:00,56.37,56.45,56.08,56.08,1416600.0,56.0345,56.114,55.7462,55.7462,1416600.0
2018-06-25 11:30:00,56.1,56.18,55.89,56.14,1689380.0,55.7661,55.8456,55.5574,55.8059,1689380.0
2018-06-25 12:00:00,56.18,56.2,55.86,56.17,1198200.0,55.8456,55.8655,55.5275,55.8357,1198200.0
2018-06-25 12:30:00,56.14,56.21,55.82,56.04,894060.0,55.8059,55.8755,55.4878,55.7065,894060.0
2018-06-25 13:00:00,56.04,56.06,55.65,55.79,1122160.0,55.7065,55.7263,55.3188,55.458,1122160.0
2018-06-25 13:30:00,55.8,55.99,55.76,55.85,1341580.0,55.4679,55.6568,55.4281,55.5176,1341580.0
2018-06-25 14:00:00,55.81,55.91,55.74,55.87,424180.0,55.4778,55.5772,55.4082,55.5375,424180.0
2018-06-25 14:30:00,55.9,55.9,55.64,55.83,914620.0,55.5673,55.5673,55.3088,55.4977,914620.0
2018-06-25 15:00:00,55.83,55.98,55.72,55.85,788880.0,55.4977,55.6468,55.3884,55.5176,788880.0
2018-06-25 15:30:00,55.84,56.38,55.76,56.27,3665260.0,55.5077,56.0444,55.4281,55.9351,3665260.0
2018-06-26 09:30:00,56.54,56.66,55.95,56.38,3105040.0,56.2035,56.3228,55.617,56.0444,3105040.0
2018-06-26 10:00:00,56.39,56.58,56.21,56.28,1230040.0,56.0544,56.2433,55.8755,55.945,1230040.0
2018-06-26 10:30:00,56.26,56.29,55.87,56.01,990940.0,55.9252,55.955,55.5375,55.6766,990940.0
2018-06-26 11:00:00,56.0,56.16,55.94,56.04,614920.0,55.6667,55.8257,55.6071,55.7065,614920.0
2018-06-26 11:30:00,56.03,56.16,55.99,56.14,363520.0,55.6965,55.8257,55.6568,55.8059,363520.0
2018-06-26 12:00:00,56.14,56.43,56.14,56.36,981780.0,55.8059,56.0941,55.8059,56.0246,981780.0
2018-06-26 12:30:00,56.38,56.41,56.26,56.36,602580.0,56.0444,56.0743,55.9252,56.0246,602580.0
2018-06-26 13:00:00,56.36,56.65,56.35,56.5,811880.0,56.0246,56.3128,56.0146,56.1637,811880.0
2018-06-26 13:30:00,56.51,56.51,56.3,56.32,697360.0,56.1737,56.1737,55.9649,55.9848,697360.0
2018-06-26 14:00:00,56.33,56.33,56.13,56.13,452680.0,55.9947,55.9947,55.7959,55.7959,452680.0
2018-06-26 14:30:00,56.13,56.29,56.11,56.14,439800.0,55.7959,55.955,55.776,55.8059,439800.0
2018-06-26 15:00:00,56.12,56.17,55.92,55.97,845200.0,55.786,55.8357,55.5872,55.6369,845200.0
2018-06-26 15:30:00,55.97,56.13,55.83,55.92,2634860.0,55.6369,55.7959,55.4977,55.5872,2634860.0
2018-06-27 09:30:00,56.07,56.59,56.07,56.5,1835720.0,55.7363,56.2532,55.7363,56.1637,1835720.0
2018-06-27 10:00:00,56.52,56.53,56.24,56.33,951200.0,56.1836,56.1935,55.9053,55.9947,951200.0
2018-06-27 10:30:00,56.34,56.52,56.2,56.2,487740.0,56.0047,56.1836,55.8655,55.8655,487740.0
2018-06-27 11:00:00,56.22,56.3,55.95,55.95,851620.0,55.8854,55.9649,55.617,55.617,851620.0
2018-06-27 11:30:00,55.95,56.21,55.88,56.17,547880.0,55.617,55.8755,55.5474,55.8357,547880.0
2018-06-27 12:00:00,56.14,56.25,56.05,56.05,258900.0,55.8059,55.9152,55.7164,55.7164,258900.0
2018-06-27 12:30:00,56.07,56.07,55.87,55.88,430780.0,55.7363,55.7363,55.5375,55.5474,430780.0
2018-06-27 13:00:00,55.88,55.91,55.46,55.68,972840.0,55.5474,55.5772,55.1299,55.3486,972840.0
2018-06-27 13:30:00,55.64,55.81,55.48,55.62,402900.0,55.3088,55.4778,55.1498,55.289,402900.0
2018-06-27 14:00:00,55.62,55.75,55.51,55.62,345000.0,55.289,55.4182,55.1796,55.289,345000.0
2018-06-27 14:30:00,55.57,55.8,55.46,55.53,684180.0,55.2393,55.4679,55.1299,55.1995,684180.0
2018-06-27 15:00:00,55.55,55.7,55.29,55.65,770960.0,55.2194,55.3685,54.9609,55.3188,770960.0
2018-06-27 15:30:00,55.64,55.8,55.18,55.21,2115300.0,55.3088,55.4679,54.8516,54.8814,2115300.0
2018-06-28 09:30:00,55.1,55.55,54.8,55.49,2450780.0,54.7721,55.2194,54.4738,55.1597,2450780.0
2018-06-28 10:00:00,55.49,55.51,55.21,55.28,793340.0,55.1597,55.1796,54.8814,54.951,793340.0
2018-06-28 10:30:00,55.24,55.57,55.02,55.57,766480.0,54.9112,55.2393,54.6925,55.2393,766480.0
2018-06-28 11:00:00,55.52,55.69,55.46,55.65,751460.0,55.1896,55.3585,55.1299,55.3188,751460.0
2018-06-28 11:30:00,55.68,55.8,55.62,55.75,422860.0,55.3486,55.4679,55.289,55.4182,422860.0
2018-06-28 12:00:00,55.74,55.79,55.34,55.4,447900.0,55.4082,55.458,55.0106,55.0703,447900.0
2018-06-28 12:30:00,55.42,55.64,55.32,55.64,375980.0,55.0902,55.3088,54.9907,55.3088,375980.0
2018-06-28 13:00:00,55.61,55.65,55.5,55.55,249400.0,55.279,55.3188,55.1697,55.2194,249400.0
2018-06-28 13:30:00,55.52,55.65,55.46,55.63,246240.0,55.1896,55.3188,55.1299,55.2989,246240.0
2018-06-28 14:00:00,55.62,55.87,55.52,55.87,339740.0,55.289,55.5375,55.1896,55.5375,339740.0
2018-06-28 14:30:00,55.85,56.04,55.78,56.04,597300.0,55.5176,55.7065,55.448,55.7065,597300.0
2018-06-28 15:00:00,56.03,56.12,55.87,55.95,752220.0,55.6965,55.786,55.5375,55.617,752220.0
2018-06-28 15:30:00,55.94,55.94,55.68,55.71,1818380.0,55.6071,55.6071,55.3486,55.3784,1818380.0
2018-06-29 09:30:00,55.97,56.39,55.97,56.29,1901800.0,55.6369,56.0544,55.6369,55.955,1901800.0
2018-06-29 10:00:00,56.33,56.41,56.1,56.17,720360.0,55.9947,56.0743,55.7661,55.8357,720360.0
2018-06-29 10:30:00,56.19,56.37,56.15,56.33,614140.0,55.8556,56.0345,55.8158,55.9947,614140.0
2018-06-29 11:00:00,56.33,56.35,56.16,56.16,539020.0,55.9947,56.0146,55.8257,55.8257,539020.0
2018-06-29 11:30:00,56.17,56.19,55.9,56.08,586700.0,55.8357,55.8556,55.5673,55.7462,586700.0
2018-06-29 12:00:00,56.08,56.13,56.02,56.08,262320.0,55.7462,55.7959,55.6866,55.7462,262320.0
2018-06-29 12:30:00,56.05,56.05,55.89,55.97,389260.0,55.7164,55.7164,55.5574,55.6369,389260.0
2018-06-29 13:00:00,55.97,56.08,55.96,56.04,166340.0,55.6369,55.7462,55.6269,55.7065,166340.0
2018-06-29 13:30:00,56.02,56.12,55.99,56.07,188220.0,55.6866,55.786,55.6568,55.7363,188220.0
2018-06-29 14:00:00,56.06,56.11,55.98,56.08,162420.0,55.7263,55.776,55.6468,55.7462,162420.0
2018-06-29 14:30:00,56.06,56.12,55.98,56.1,385400.0,55.7263,55.786,55.6468,55.7661,385400.0
2018-06-29 15:00:00,56.12,56.14,55.98,56.02,419100.0,55.786,55.8059,55.6468,55.6866,419100.0
2018-06-29 15:30:00,56.03,56.13,55.75,55.79,2863600.0,55.6965,55.7959,55.4182,55.458,2863600.0
2018-07-02 09:30:00,55.12,55.55,54.69,55.45,3575440.0,54.7919,55.2194,54.3645,55.12,3575440.0
2018-07-02 10:00:00,55.4,55.71,55.39,55.67,1404740.0,55.0703,55.3784,55.0603,55.3387,1404740.0
2018-07-02 10:30:00,55.69,55.72,55.47,55.55,588680.0,55.3585,55.3884,55.1399,55.2194,588680.0
2018-07-02 11:00:00,55.53,55.71,55.52,55.7,677200.0,55.1995,55.3784,55.1896,55.3685,677200.0
2018-07-02 11:30:00,55.69,55.69,55.48,55.58,327820.0,55.3585,55.3585,55.1498,55.2492,327820.0
2018-07-02 12:00:00,55.56,55.57,55.42,55.52,589440.0,55.2293,55.2393,55.0902,55.1896,589440.0
2018-07-02 12:30:00,55.52,55.56,55.46,55.5,451260.0,55.1896,55.2293,55.1299,55.1697,451260.0
2018-07-02 13:00:00,55.5,55.52,55.4,55.51,417860.0,55.1697,55.1896,55.0703,55.1796,417860.0
2018-07-02 13:30:00,55.51,55.86,55.5,55.82,296320.0,55.1796,55.5275,55.1697,55.4878,296320.0
2018-07-02 14:00:00,55.85,56.11,55.82,56.06,683180.0,55.5176,55.776,55.4878,55.7263,683180.0
2018-07-02 14:30:00,56.11,56.28,55.99,56.05,535420.0,55.776,55.945,55.6568,55.7164,535420.0
2018-07-02 15:00:00,56.06,56.18,56.04,56.09,688000.0,55.7263,55.8456,55.7065,55.7562,688000.0
2018-07-02 15:30:00,56.09,56.4,56.06,56.34,2046100.0,55.7562,56.0643,55.7263,56.0047,2046100.0
2018-07-03 09:30:00,56.77,56.79,55.95,56.08,1830460.0,56.4321,56.452,55.617,55.7462,1830460.0
2018-07-03 10:00:00,56.11,56.19,55.95,56.04,605860.0,55.776,55.8556,55.617,55.7065,605860.0
2018-07-03 10:30:00,56.09,56.18,55.89,55.93,445220.0,55.7562,55.8456,55.5574,55.5971,445220.0
2018-07-03 11:00:00,55.94,55.96,55.72,55.77,461280.0,55.6071,55.6269,55.3884,55.4381,461280.0
2018-07-03 11:30:00,55.77,55.83,55.55,55.69,614000.0,55.4381,55.4977,55.2194,55.3585,614000.0
2018-07-03 12:00:00,55.7,55.71,55.39,55.52,716380.0,55.3685,55.3784,55.0603,55.1896,716380.0
2018-07-03 12:30:00,55.51,55.55,55.0,55.1,1901980.0,55.1796,55.2194,54.6727,54.7721,1901980.0
2018-07-05 09:30:00,55.56,55.8,55.44,55.6,2165600.0,55.2293,55.4679,55.11,55.2691,2165600.0
2018-07-05 10:00:00,55.65,55.73,55.51,55.55,821300.0,55.3188,55.3983,55.1796,55.2194,821300.0
2018-07-05 10:30:00,55.56,55.56,55.42,55.47,614960.0,55.2293,55.2293,55.0902,55.1399,614960.0
2018-07-05 11:00:00,55.46,55.78,55.43,55.75,649840.0,55.1299,55.448,55.1001,55.4182,649840.0
2018-07-05 11:30:00,55.79,55.88,55.69,55.87,525740.0,55.458,55.5474,55.3585,55.5375,525740.0
2018-07-05 12:00:00,55.87,56.13,55.87,56.12,906660.0,55.5375,55.7959,55.5375,55.786,906660.0
2018-07-05 12:30:00,56.13,56.2,56.03,56.13,498960.0,55.7959,55.8655,55.6965,55.7959,498960.0
2018-07-05 13:00:00,56.13,56.23,56.13,56.17,362380.0,55.7959,55.8953,55.7959,55.8357,362380.0
2018-07-05 13:30:00,56.18,56.2,56.06,56.15,326640.0,55.8456,55.8655,55.7263,55.8158,326640.0
2018-07-05 14:00:00,56.15,56.23,55.95,56.1,828780.0,55.8158,55.8953,55.617,55.7661,828780.0
2018-07-05 14:30:00,56.11,56.25,56.06,56.25,421580.0,55.776,55.9152,55.7263,55.9152,421580.0
2018-07-05 15:00:00,56.25,56.38,56.05,56.12,1196560.0,55.9152,56.0444,55.7164,55.786,1196560.0
2018-07-05 15:30:00,56.12,56.26,56.02,56.18,1510000.0,55.786,55.9252,55.6866,55.8456,1510000.0
2018-07-06 09:30:00,56.18,56.45,56.04,56.42,1396940.0,55.8456,56.114,55.7065,56.0842,1396940.0
2018-07-06 10:00:00,56.42,56.53,56.32,56.51,541500.0,56.0842,56.1935,55.9848,56.1737,541500.0
2018-07-06 10:30:00,56.49,56.65,56.38,56.62,554420.0,56.1538,56.3128,56.0444,56.283,554420.0
2018-07-06 11:00:00,56.63,56.92,56.59,56.9,561460.0,56.293,56.5812,56.2532,56.5613,561460.0
2018-07-06 11:30:00,56.9,57.0,56.85,56.88,839960.0,56.5613,56.6608,56.5116,56.5415,839960.0
2018-07-06 12:00:00,56.92,57.0,56.86,56.98,372560.0,56.5812,56.6608,56.5216,56.6409,372560.0
2018-07-06 12:30:00,56.96,57.03,56.95,57.0,375280.0,56.621,56.6906,56.611,56.6608,375280.0
2018-07-06 13:00:00,57.0,57.03,56.95,56.96,232740.0,56.6608,56.6906,56.611,56.621,232740.0
2018-07-06 13:30:00,56.98,56.98,56.91,56.92,294400.0,56.6409,56.6409,56.5713,56.5812,294400.0
2018-07-06 14:00:00,56.91,56.97,56.89,56.91,305840.0,56.5713,56.6309,56.5514,56.5713,305840.0
2018-07-06 14:30:00,56.92,56.99,56.83,56.95,315500.0,56.5812,56.6508,56.4918,56.611,315500.0
2018-07-06 15:00:00,56.95,57.04,56.94,57.02,438400.0,56.611,56.7005,56.6011,56.6806,438400.0
2018-07-06 15:30:00,57.04,57.05,56.84,57.03,1664260.0,56.7005,56.7105,56.5017,56.6906,1664260.0
2018-07-09 09:30:00,57.35,57.62,57.26,57.48,2048100.0,57.0087,57.2771,56.9192,57.1379,2048100.0
2018-07-09 10:00:00,57.48,57.5,57.2,57.24,805400.0,57.1379,57.1578,56.8596,56.8993,805400.0
2018-07-09 10:30:00,57.25,57.4,57.17,57.4,567320.0,56.9093,57.0584,56.8297,57.0584,567320.0
2018-07-09 11:00:00,57.38,57.45,57.34,57.36,470640.0,57.0385,57.1081,56.9987,57.0186,470640.0
2018-07-09 11:30:00,57.33,57.37,57.25,57.36,362680.0,56.9888,57.0285,56.9093,57.0186,362680.0
2018-07-09 12:00:00,57.36,57.48,57.32,57.33,346580.0,57.0186,57.1379,56.9788,56.9888,346580.0
2018-07-09 12:30:00,57.33,57.36,57.25,57.33,390560.0,56.9888,57.0186,56.9093,56.9888,390560.0
2018-07-09 13:00:00,57.35,57.42,57.28,57.42,190600.0,57.0087,57.0783,56.9391,57.0783,190600.0
2018-07-09 13:30:00,57.41,57.47,57.37,57.42,250180.0,57.0683,57.128,57.0285,57.0783,250180.0
2018-07-09 14:00:00,57.42,57.45,57.35,57.43,229140.0,57.0783,57.1081,57.0087,57.0882,229140.0
2018-07-09 14:30:00,57.42,57.52,57.39,57.5,502100.0,57.0783,57.1777,57.0484,57.1578,502100.0
2018-07-09 15:00:00,57.49,57.52,57.44,57.47,438640.0,57.1478,57.1777,57.0981,57.128,438640.0
2018-07-09 15:30:00,57.47,57.73,57.47,57.71,1830360.0,57.128,57.3864,57.128,57.3665,1830360.0
2018-07-10 09:30:00,57.85,57.92,57.65,57.75,1429180.0,57.5057,57.5753,57.3069,57.4063,1429180.0
2018-07-10 10:00:00,57.77,57.91,57.7,57.8,481320.0,57.4262,57.5653,57.3566,57.456,481320.0
2018-07-10 10:30:00,57.81,57.96,57.79,57.89,427380.0,57.4659,57.615,57.446,57.5455,427380.0
2018-07-10 11:00:00,57.91,57.95,57.77,57.78,440040.0,57.5653,57.6051,57.4262,57.4361,440040.0
2018-07-10 11:30:00,57.79,57.92,57.77,57.89,361920.0,57.446,57.5753,57.4262,57.5455,361920.0
2018-07-10 12:00:00,57.9,57.97,57.82,57.95,271520.0,57.5554,57.625,57.4759,57.6051,271520.0
2018-07-10 12:30:00,57.95,57.96,57.89,57.95,205680.0,57.6051,57.615,57.5455,57.6051,205680.0
2018-07-10 13:00:00,57.95,57.98,57.81,57.84,375640.0,57.6051,57.6349,57.4659,57.4958,375640.0
2018-07-10 13:30:00,57.8,57.82,57.55,57.73,535540.0,57.456,57.4759,57.2075,57.3864,535540.0
2018-07-10 14:00:00,57.78,57.81,57.73,57.79,218340.0,57.4361,57.4659,57.3864,57.446,218340.0
2018-07-10 14:30:00,57.79,57.86,57.69,57.84,339720.0,57.446,57.5156,57.3466,57.4958,339720.0
2018-07-10 15:00:00,57.85,57.85,57.55,57.67,646660.0,57.5057,57.5057,57.2075,57.3268,646660.0
2018-07-10 15:30:00,57.67,57.79,57.48,57.65,1335740.0,57.3268,57.446,57.1379,57.3069,1335740.0
2018-07-11 09:30:00,57.06,57.91,57.05,57.77,1809620.0,56.7204,57.5653,56.7105,57.4262,1809620.0
2018-07-11 10:00:00,57.81,58.21,57.8,58.19,1460640.0,57.4659,57.8635,57.456,57.8437,1460640.0
2018-07-11 10:30:00,58.18,58.21,57.91,58.03,686880.0,57.8337,57.8635,57.5653,57.6846,686880.0
2018-07-11 11:00:00,58.05,58.1,57.75,57.9,897760.0,57.7045,57.7542,57.4063,57.5554,897760.0
2018-07-11 11:30:00,57.83,58.05,57.77,57.95,710080.0,57.4858,57.7045,57.4262,57.6051,710080.0
2018-07-11 12:00:00,57.91,57.94,57.77,57.9,329400.0,57.5653,57.5952,57.4262,57.5554,329400.0
2018-07-11 12:30:00,57.95,58.05,57.86,57.93,202600.0,57.6051,57.7045,57.5156,57.5852,202600.0
2018-07-11 13:00:00,57.95,58.12,57.9,58.06,393480.0,57.6051,57.7741,57.5554,57.7144,393480.0
2018-07-11 13:30:00,58.08,58.14,57.94,57.95,351720.0,57.7343,57.794,57.5952,57.6051,351720.0
2018-07-11 14:00:00,57.94,58.01,57.8,57.96,318980.0,57.5952,57.6647,57.456,57.615,318980.0
2018-07-11 14:30:00,57.98,58.04,57.9,57.95,273600.0,57.6349,57.6946,57.5554,57.6051,273600.0
2018-07-11 15:00:00,57.93,57.99,57.86,57.89,298840.0,57.5852,57.6449,57.5156,57.5455,298840.0
2018-07-11 15:30:00,57.9,58.03,57.66,57.69,2109120.0,57.5554,57.6846,57.3168,57.3466,2109120.0
2018-07-12 09:30:00,57.99,58.37,57.8,58.35,1848120.0,57.6449,58.0226,57.456,58.0027,1848120.0
2018-07-12 10:00:00,58.38,58.61,58.37,58.58,1012980.0,58.0325,58.2612,58.0226,58.2313,1012980.0
2018-07-12 10:30:00,58.59,58.73,58.57,58.63,1159440.0,58.2413,58.3805,58.2214,58.281,1159440.0
2018-07-12 11:00:00,58.64,58.84,58.63,58.83,1078800.0,58.291,58.4898,58.281,58.4799,1078800.0
2018-07-12 11:30:00,58.83,58.96,58.75,58.94,830160.0,58.4799,58.6091,58.4003,58.5892,830160.0
2018-07-12 12:00:00,58.96,59.06,58.9,59.05,674460.0,58.6091,58.7085,58.5494,58.6985,674460.0
2018-07-12 12:30:00,59.05,59.08,58.89,59.0,852520.0,58.6985,58.7284,58.5395,58.6488,852520.0
2018-07-12 13:00:00,58.96,59.02,58.9,58.96,460580.0,58.6091,58.6687,58.5494,58.6091,460580.0
2018-07-12 13:30:00,58.97,59.01,58.91,58.93,492940.0,58.619,58.6588,58.5594,58.5793,492940.0
2018-07-12 14:00:00,58.92,59.03,58.89,59.03,539340.0,58.5693,58.6787,58.5395,58.6787,539340.0
2018-07-12 14:30:00,59.01,59.07,58.96,59.06,412280.0,58.6588,58.7184,58.6091,58.7085,412280.0
2018-07-12 15:00:00,59.06,59.11,58.93,59.04,974860.0,58.7085,58.7582,58.5793,58.6886,974860.0
2018-07-12 15:30:00,59.05,59.22,59.04,59.17,2390360.0,58.6985,58.8675,58.6886,58.8178,2390360.0
2018-07-13 09:30:00,59.25,59.34,59.0,59.0,2481860.0,58.8974,58.9868,58.6488,58.6488,2481860.0
2018-07-13 10:00:00,59.0,59.64,59.0,59.63,1293820.0,58.6488,59.285,58.6488,59.2751,1293820.0
2018-07-13 10:30:00,59.64,59.77,59.52,59.57,688360.0,59.285,59.4143,59.1658,59.2155,688360.0
2018-07-13 11:00:00,59.57,59.66,59.5,59.63,515940.0,59.2155,59.3049,59.1459,59.2751,515940.0
2018-07-13 11:30:00,59.63,59.69,59.57,59.65,768240.0,59.2751,59.3347,59.2155,59.295,768240.0
2018-07-13 12:00:00,59.66,59.72,59.59,59.62,1022180.0,59.3049,59.3646,59.2353,59.2652,1022180.0
2018-07-13 12:30:00,59.62,59.64,59.52,59.56,391840.0,59.2652,59.285,59.1658,59.2055,391840.0
2018-07-13 13:00:00,59.56,59.61,59.4,59.45,630980.0,59.2055,59.2552,59.0465,59.0962,630980.0
2018-07-13 13:30:00,59.46,59.48,59.4,59.43,314180.0,59.1061,59.126,59.0465,59.0763,314180.0
2018-07-13 14:00:00,59.42,59.44,59.22,59.26,543200.0,59.0663,59.0862,58.8675,58.9073,543200.0
2018-07-13 14:30:00,59.25,59.38,59.2,59.38,525140.0,58.8974,59.0266,58.8477,59.0266,525140.0
2018-07-13 15:00:00,59.37,59.43,59.34,59.42,473900.0,59.0166,59.0763,58.9868,59.0663,473900.0
2018-07-13 15:30:00,59.41,59.53,59.41,59.47,1930720.0,59.0564,59.1757,59.0564,59.116,1930720.0
2018-07-16 09:30:00,59.47,59.47,59.0,59.26,1819120.0,59.116,59.116,58.6488,58.9073,1819120.0
2018-07-16 10:00:00,59.25,59.55,59.25,59.46,1005120.0,58.8974,59.1956,58.8974,59.1061,1005120.0
2018-07-16 10:30:00,59.46,59.53,59.16,59.18,805200.0,59.1061,59.1757,58.8079,58.8278,805200.0
2018-07-16 11:00:00,59.16,59.4,59.15,59.33,611980.0,58.8079,59.0465,58.798,58.9769,611980.0
2018-07-16 11:30:00,59.34,59.46,59.33,59.4,310640.0,58.9868,59.1061,58.9769,59.0465,310640.0
2018-07-16 12:00:00,59.38,59.44,59.3,59.41,422980.0,59.0266,59.0862,58.9471,59.0564,422980.0
2018-07-16 12:30:00,59.42,59.43,59.3,59.35,206800.0,59.0663,59.0763,58.9471,58.9968,206800.0
2018-07-16 13:00:00,59.33,59.38,59.27,59.33,345180.0,58.9769,59.0266,58.9172,58.9769,345180.0
2018-07-16 13:30:00,59.35,59.39,59.25,59.28,263580.0,58.9968,59.0365,58.8974,58.9272,263580.0
2018-07-16 14:00:00,59.3,59.33,59.21,59.24,1104240.0,58.9471,58.9769,58.8576,58.8874,1104240.0
2018-07-16 14:30:00,59.23,59.26,58.96,59.12,1421060.0,58.8775,58.9073,58.6091,58.7681,1421060.0
2018-07-16 15:00:00,59.13,59.18,59.06,59.09,415560.0,58.7781,58.8278,58.7085,58.7383,415560.0
2018-07-16 15:30:00,59.08,59.26,59.08,59.19,1327520.0,58.7284,58.9073,58.7284,58.8377,1327520.0
2018-07-17 09:30:00,58.61,59.26,58.53,59.19,2092480.0,58.2612,58.9073,58.1816,58.8377,2092480.0
2018-07-17 10:00:00,59.22,59.27,58.96,59.0,1046840.0,58.8675,58.9172,58.6091,58.6488,1046840.0
2018-07-17 10:30:00,59.01,59.35,59.0,59.32,833760.0,58.6588,58.9968,58.6488,58.9669,833760.0
2018-07-17 11:00:00,59.31,59.43,59.26,59.35,932500.0,58.957,59.0763,58.9073,58.9968,932500.0
2018-07-17 11:30:00,59.36,59.52,59.3,59.5,693540.0,59.0067,59.1658,58.9471,59.1459,693540.0
2018-07-17 12:00:00,59.52,60.06,59.45,60.0,1624440.0,59.1658,59.7025,59.0962,59.6429,1624440.0
2018-07-17 12:30:00,60.04,60.11,59.86,59.89,1494240.0,59.6827,59.7522,59.5037,59.5335,1494240.0
2018-07-17 13:00:00,59.91,60.11,59.9,60.03,788500.0,59.5534,59.7522,59.5435,59.6727,788500.0
2018-07-17 13:30:00,60.08,60.15,59.92,59.94,718580.0,59.7224,59.792,59.5634,59.5833,718580.0
2018-07-17 14:00:00,59.96,60.03,59.91,60.0,595920.0,59.6031,59.6727,59.5534,59.6429,595920.0
2018-07-17 14:30:00,60.02,60.06,59.91,59.93,541520.0,59.6628,59.7025,59.5534,59.5733,541520.0
2018-07-17 15:00:00,59.9,60.02,59.72,59.95,1195120.0,59.5435,59.6628,59.3646,59.5932,1195120.0
2018-07-17 15:30:00,59.97,60.07,59.81,59.93,2300220.0,59.6131,59.7125,59.454,59.5733,2300220.0
2018-07-18 09:30:00,59.83,60.23,59.56,59.75,4458220.0,59.4739,59.8715,59.2055,59.3944,4458220.0
2018-07-18 10:00:00,59.75,59.89,59.52,59.71,1528640.0,59.3944,59.5335,59.1658,59.3546,1528640.0
2018-07-18 10:30:00,59.7,59.88,59.57,59.83,893160.0,59.3447,59.5236,59.2155,59.4739,893160.0
2018-07-18 11:00:00,59.81,59.92,59.73,59.8,522480.0,59.454,59.5634,59.3745,59.4441,522480.0
2018-07-18 11:30:00,59.81,59.93,59.8,59.93,458100.0,59.454,59.5733,59.4441,59.5733,458100.0
2018-07-18 12:00:00,59.9,60.02,59.77,59.87,527360.0,59.5435,59.6628,59.4143,59.5137,527360.0
2018-07-18 12:30:00,59.89,60.15,59.88,60.09,632720.0,59.5335,59.792,59.5236,59.7324,632720.0
2018-07-18 13:00:00,60.09,60.16,60.0,60.11,439800.0,59.7324,59.8019,59.6429,59.7522,439800.0
2018-07-18 13:30:00,60.11,60.12,59.94,60.04,470340.0,59.7522,59.7622,59.5833,59.6827,470340.0
2018-07-18 14:00:00,60.04,60.21,59.99,60.04,879060.0,59.6827,59.8516,59.633,59.6827,879060.0
2018-07-18 14:30:00,60.03,60.03,59.82,59.89,647920.0,59.6727,59.6727,59.464,59.5335,647920.0
2018-07-18 15:00:00,59.89,60.02,59.85,59.96,684420.0,59.5335,59.6628,59.4938,59.6031,684420.0
2018-07-18 15:30:00,59.97,60.06,59.77,59.8,2685720.0,59.6131,59.7025,59.4143,59.4441,2685720.0
2018-07-19 09:30:00,59.55,60.0,59.41,59.57,2509480.0,59.1956,59.6429,59.0564,59.2155,2509480.0
2018-07-19 10:00:00,59.57,59.71,59.45,59.57,1059960.0,59.2155,59.3546,59.0962,59.2155,1059960.0
2018-07-19 10:30:00,59.57,59.67,59.45,59.61,641600.0,59.2155,59.3149,59.0962,59.2552,641600.0
2018-07-19 11:00:00,59.63,59.66,59.51,59.6,773120.0,59.2751,59.3049,59.1558,59.2453,773120.0
2018-07-19 11:30:00,59.6,59.65,59.5,59.5,857520.0,59.2453,59.295,59.1459,59.1459,857520.0
2018-07-19 12:00:00,59.51,59.52,59.27,59.37,844440.0,59.1558,59.1658,58.9172,59.0166,844440.0
2018-07-19 12:30:00,59.37,59.39,59.17,59.32,782540.0,59.0166,59.0365,58.8178,58.9669,782540.0
2018-07-19 13:00:00,59.33,59.43,59.23,59.36,411040.0,58.9769,59.0763,58.8775,59.0067,411040.0
2018-07-19 13:30:00,59.35,59.5,59.34,59.42,560900.0,58.9968,59.1459,58.9868,59.0663,560900.0
2018-07-19 14:00:00,59.42,59.54,59.36,59.44,500860.0,59.0663,59.1856,59.0067,59.0862,500860.0
2018-07-19 14:30:00,59.44,59.45,59.27,59.35,479820.0,59.0862,59.0962,58.9172,58.9968,479820.0
2018-07-19 15:00:00,59.35,59.41,59.21,59.4,746360.0,58.9968,59.0564,58.8576,59.0465,746360.0
2018-07-19 15:30:00,59.42,59.51,59.28,59.36,1979080.0,59.0663,59.1558,58.9272,59.0067,1979080.0
2018-07-20 09:30:00,59.35,59.61,59.28,59.36,2956740.0,58.9968,59.2552,58.9272,59.0067,2956740.0
2018-07-20 10:00:00,59.37,59.49,59.33,59.46,583280.0,59.0166,59.1359,58.9769,59.1061,583280.0
2018-07-20 10:30:00,59.47,59.8,59.45,59.71,1702700.0,59.116,59.4441,59.0962,59.3546,1702700.0
2018-07-20 11:00:00,59.74,59.84,59.66,59.77,841800.0,59.3844,59.4838,59.3049,59.4143,841800.0
2018-07-20 11:30:00,59.78,59.83,59.63,59.64,788200.0,59.4242,59.4739,59.2751,59.285,788200.0
2018-07-20 12:00:00,59.64,59.66,59.45,59.45,727460.0,59.285,59.3049,59.0962,59.0962,727460.0
2018-07-20 12:30:00,59.45,59.54,59.4,59.44,404220.0,59.0962,59.1856,59.0465,59.0862,404220.0
2018-07-20 13:00:00,59.46,59.5,59.3,59.32,302580.0,59.1061,59.1459,58.9471,58.9669,302580.0
2018-07-20 13:30:00,59.33,59.5,59.32,59.43,371700.0,58.9769,59.1459,58.9669,59.0763,371700.0
2018-07-20 14:00:00,59.42,59.48,59.32,59.35,451220.0,59.0663,59.126,58.9669,58.9968,451220.0
2018-07-20 14:30:00,59.36,59.46,59.22,59.34,957220.0,59.0067,59.1061,58.8675,58.9868,957220.0
2018-07-20 15:00:00,59.33,59.38,59.24,59.27,650620.0,58.9769,59.0266,58.8874,58.9172,650620.0
2018-07-20 15:30:00,59.29,59.35,59.21,59.23,2324620.0,58.9371,58.9968,58.8576,58.8775,2324620.0
2018-07-23 09:30:00,59.05,59.37,59.05,59.37,4204720.0,58.6985,59.0166,58.6985,59.0166,4204720.0
2018-07-23 10:00:00,59.41,59.68,59.39,59.55,1901040.0,59.0564,59.3248,59.0365,59.1956,1901040.0
2018-07-23 10:30:00,59.53,59.8,59.47,59.77,1442860.0,59.1757,59.4441,59.116,59.4143,1442860.0
2018-07-23 11:00:00,59.77,59.87,59.73,59.83,2303040.0,59.4143,59.5137,59.3745,59.4739,2303040.0
2018-07-23 11:30:00,59.82,60.05,59.82,59.99,1732800.0,59.464,59.6926,59.464,59.633,1732800.0
2018-07-23 12:00:00,60.0,60.02,59.93,59.99,1151700.0,59.6429,59.6628,59.5733,59.633,1151700.0
2018-07-23 12:30:00,59.96,60.02,59.85,59.88,579600.0,59.6031,59.6628,59.4938,59.5236,579600.0
2018-07-23 13:00:00,59.88,59.94,59.7,59.79,977240.0,59.5236,59.5833,59.3447,59.4341,977240.0
2018-07-23 13:30:00,59.79,59.95,59.74,59.87,1109140.0,59.4341,59.5932,59.3844,59.5137,1109140.0
2018-07-23 14:00:00,59.88,60.13,59.85,60.11,1477560.0,59.5236,59.7721,59.4938,59.7522,1477560.0
2018-07-23 14:30:00,60.13,60.28,60.03,60.17,1708040.0,59.7721,59.9212,59.6727,59.8119,1708040.0
2018-07-23 15:00:00,60.16,60.32,60.07,60.28,1920120.0,59.8019,59.961,59.7125,59.9212,1920120.0
2018-07-23 15:30:00,60.29,60.3,60.08,60.27,4404340.0,59.9312,59.9411,59.7224,59.9113,4404340.0
2018-07-24 09:30:00,63.13,63.3,62.42,62.6,10203440.0,62.7543,62.9233,62.0485,62.2274,10203440.0
2018-07-24 10:00:00,62.61,63.15,62.54,62.97,4825500.0,62.2374,62.7741,62.1678,62.5952,4825500.0
2018-07-24 10:30:00,62.95,63.12,62.72,62.97,2632960.0,62.5753,62.7443,62.3467,62.5952,2632960.0
2018-07-24 11:00:00,62.99,63.0,62.6,62.77,2232340.0,62.6151,62.625,62.2274,62.3964,2232340.0
2018-07-24 11:30:00,62.76,62.78,62.43,62.57,2034560.0,62.3865,62.4063,62.0584,62.1976,2034560.0
2018-07-24 12:00:00,62.56,62.66,62.43,62.49,1509180.0,62.1877,62.2871,62.0584,62.1181,1509180.0
2018-07-24 12:30:00,62.5,62.58,62.08,62.22,1817780.0,62.128,62.2075,61.7105,61.8497,1817780.0
2018-07-24 13:00:00,62.22,62.33,61.83,61.86,1882500.0,61.8497,61.959,61.462,61.4918,1882500.0
2018-07-24 13:30:00,61.87,62.21,61.78,62.13,1224600.0,61.5018,61.8397,61.4123,61.7602,1224600.0
2018-07-24 14:00:00,62.13,62.32,61.91,62.27,1230260.0,61.7602,61.9491,61.5415,61.8994,1230260.0
2018-07-24 14:30:00,62.29,62.47,62.23,62.41,1388280.0,61.9193,62.0982,61.8596,62.0386,1388280.0
2018-07-24 15:00:00,62.41,62.42,62.25,62.34,1311000.0,62.0386,62.0485,61.8795,61.969,1311000.0
2018-07-24 15:30:00,62.34,62.46,62.27,62.4,3098680.0,61.969,62.0883,61.8994,62.0286,3098680.0
2018-07-25 09:30:00,62.0,62.87,61.9,62.82,4931540.0,61.631,62.4958,61.5316,62.4461,4931540.0
2018-07-25 10:00:00,62.83,62.85,62.61,62.69,2238260.0,62.4561,62.4759,62.2374,62.3169,2238260.0
2018-07-25 10:30:00,62.65,62.8,62.51,62.59,1074840.0,62.2771,62.4262,62.138,62.2175,1074840.0
2018-07-25 11:00:00,62.6,62.62,62.47,62.61,1097720.0,62.2274,62.2473,62.0982,62.2374,1097720.0
2018-07-25 11:30:00,62.61,62.81,62.61,62.75,1158300.0,62.2374,62.4362,62.2374,62.3765,1158300.0
2018-07-25 12:00:00,62.75,62.76,62.67,62.69,537640.0,62.3765,62.3865,62.297,62.3169,537640.0
2018-07-25 12:30:00,62.71,62.87,62.69,62.74,753600.0,62.3368,62.4958,62.3169,62.3666,753600.0
2018-07-25 13:00:00,62.75,62.78,62.7,62.73,845060.0,62.3765,62.4063,62.3268,62.3566,845060.0
2018-07-25 13:30:00,62.72,62.8,62.64,62.79,945400.0,62.3467,62.4262,62.2672,62.4163,945400.0
2018-07-25 14:00:00,62.79,62.96,62.76,62.95,1621620.0,62.4163,62.5853,62.3865,62.5753,1621620.0
2018-07-25 14:30:00,62.95,63.0,62.87,62.92,1166600.0,62.5753,62.625,62.4958,62.5455,1166600.0
2018-07-25 15:00:00,62.92,62.99,62.88,62.99,1259400.0,62.5455,62.6151,62.5058,62.6151,1259400.0
2018-07-25 15:30:00,62.99,63.29,62.92,63.17,4339740.0,62.6151,62.9133,62.5455,62.794,4339740.0
2018-07-26 09:30:00,62.55,63.08,62.45,62.61,5763760.0,62.1777,62.7046,62.0783,62.2374,5763760.0
2018-07-26 10:00:00,62.63,63.0,62.61,62.84,1542020.0,62.2572,62.625,62.2374,62.466,1542020.0
2018-07-26 10:30:00,62.83,63.02,62.81,63.0,1430920.0,62.4561,62.6449,62.4362,62.625,1430920.0
2018-07-26 11:00:00,63.01,63.35,62.92,63.26,1353700.0,62.635,62.973,62.5455,62.8835,1353700.0
2018-07-26 11:30:00,63.26,63.3,63.05,63.28,1155240.0,62.8835,62.9233,62.6747,62.9034,1155240.0
2018-07-26 12:00:00,63.29,63.41,63.2,63.32,1242620.0,62.9133,63.0326,62.8238,62.9431,1242620.0
2018-07-26 12:30:00,63.32,63.33,63.06,63.13,661640.0,62.9431,62.9531,62.6847,62.7543,661640.0
2018-07-26 13:00:00,63.12,63.31,63.08,63.21,1548300.0,62.7443,62.9332,62.7046,62.8338,1548300.0
2018-07-26 13:30:00,63.21,63.3,63.1,63.21,1788280.0,62.8338,62.9233,62.7244,62.8338,1788280.0
2018-07-26 14:00:00,63.21,63.36,63.19,63.35,601740.0,62.8338,62.9829,62.8139,62.973,601740.0
2018-07-26 14:30:00,63.33,63.37,63.25,63.25,2534640.0,62.9531,62.9928,62.8736,62.8736,2534640.0
2018-07-26 15:00:00,63.24,63.32,63.2,63.32,1419440.0,62.8636,62.9431,62.8238,62.9431,1419440.0
2018-07-26 15:30:00,63.31,63.49,63.24,63.43,2133580.0,62.9332,63.1121,62.8636,63.0525,2133580.0
2018-07-27 09:30:00,63.55,63.69,62.94,62.98,4547360.0,63.1718,63.3109,62.5654,62.6052,4547360.0
2018-07-27 10:00:00,62.99,63.06,62.75,62.91,2122480.0,62.6151,62.6847,62.3765,62.5356,2122480.0
2018-07-27 10:30:00,62.92,62.99,62.57,62.78,1621080.0,62.5455,62.6151,62.1976,62.4063,1621080.0
2018-07-27 11:00:00,62.75,62.8,62.57,62.67,1103880.0,62.3765,62.4262,62.1976,62.297,1103880.0
2018-07-27 11:30:00,62.66,62.8,62.55,62.55,645900.0,62.2871,62.4262,62.1777,62.1777,645900.0
2018-07-27 12:00:00,62.55,62.56,62.26,62.27,1322940.0,62.1777,62.1877,61.8894,61.8994,1322940.0
2018-07-27 12:30:00,62.26,62.28,61.75,61.79,2331100.0,61.8894,61.9093,61.3825,61.4222,2331100.0
2018-07-27 13:00:00,61.76,61.95,61.55,61.83,1634520.0,61.3924,61.5813,61.1837,61.462,1634520.0
2018-07-27 13:30:00,61.83,62.13,61.77,62.13,1134040.0,61.462,61.7602,61.4024,61.7602,1134040.0
2018-07-27 14:00:00,62.12,62.13,61.65,61.72,745740.0,61.7503,61.7602,61.2831,61.3527,745740.0
2018-07-27 14:30:00,61.72,61.87,61.65,61.73,849740.0,61.3527,61.5018,61.2831,61.3626,849740.0
2018-07-27 15:00:00,61.78,62.02,61.74,61.87,1511420.0,61.4123,61.6509,61.3725,61.5018,1511420.0
2018-07-27 15:30:00,61.86,62.02,61.85,61.93,4319260.0,61.4918,61.6509,61.4819,61.5614,4319260.0
2018-07-30 09:30:00,61.4,61.75,60.57,60.72,5953440.0,61.0346,61.3825,60.2095,60.3586,5953440.0
2018-07-30 10:00:00,60.69,61.32,60.62,61.29,2331120.0,60.3288,60.955,60.2592,60.9252,2331120.0
2018-07-30 10:30:00,61.29,61.39,60.86,60.96,1111820.0,60.9252,61.0246,60.4978,60.5972,1111820.0
2018-07-30 11:00:00,60.96,61.11,60.72,60.99,1132140.0,60.5972,60.7463,60.3586,60.627,1132140.0
2018-07-30 11:30:00,61.01,61.37,60.99,61.28,1439360.0,60.6469,61.0047,60.627,60.9153,1439360.0
2018-07-30 12:00:00,61.25,61.29,60.99,61.01,849640.0,60.8855,60.9252,60.627,60.6469,849640.0
2018-07-30 12:30:00,61.0,61.03,60.65,60.85,1044500.0,60.6369,60.6668,60.289,60.4878,1044500.0
2018-07-30 13:00:00,60.87,61.06,60.73,61.05,859060.0,60.5077,60.6966,60.3686,60.6866,859060.0
2018-07-30 13:30:00,61.03,61.21,60.93,61.18,582580.0,60.6668,60.8457,60.5674,60.8159,582580.0
2018-07-30 14:00:00,61.19,61.3,61.09,61.16,455980.0,60.8258,60.9352,60.7264,60.796,455980.0
2018-07-30 14:30:00,61.19,61.29,61.01,61.08,481620.0,60.8258,60.9252,60.6469,60.7165,481620.0
2018-07-30 15:00:00,61.06,61.21,60.88,60.92,672340.0,60.6966,60.8457,60.5177,60.5574,672340.0
2018-07-30 15:30:00,60.9,61.15,60.88,60.99,1765540.0,60.5375,60.7861,60.5177,60.627,1765540.0
2018-07-31 09:30:00,61.02,61.3,60.62,60.68,2684180.0,60.6568,60.9352,60.2592,60.3188,2684180.0
2018-07-31 10:00:00,60.7,60.75,60.28,60.44,3028600.0,60.3387,60.3884,59.9212,60.0803,3028600.0
2018-07-31 10:30:00,60.46,60.79,60.45,60.54,1050040.0,60.1002,60.4282,60.0902,60.1797,1050040.0
2018-07-31 11:00:00,60.57,61.04,60.55,60.97,1236060.0,60.2095,60.6767,60.1896,60.6071,1236060.0
2018-07-31 11:30:00,60.98,61.29,60.86,61.27,932260.0,60.6171,60.9252,60.4978,60.9053,932260.0
2018-07-31 12:00:00,61.28,61.38,61.24,61.34,972040.0,60.9153,61.0147,60.8755,60.9749,972040.0
2018-07-31 12:30:00,61.33,61.35,61.1,61.19,845360.0,60.965,60.9849,60.7363,60.8258,845360.0
2018-07-31 13:00:00,61.19,61.27,61.02,61.02,510360.0,60.8258,60.9053,60.6568,60.6568,510360.0
2018-07-31 13:30:00,61.0,61.24,60.95,61.15,903680.0,60.6369,60.8755,60.5872,60.7861,903680.0
2018-07-31 14:00:00,61.14,61.23,61.05,61.21,733520.0,60.7761,60.8656,60.6866,60.8457,733520.0
2018-07-31 14:30:00,61.2,61.27,61.16,61.22,431820.0,60.8358,60.9053,60.796,60.8556,431820.0
2018-07-31 15:00:00,61.2,61.2,60.97,61.02,966900.0,60.8358,60.8358,60.6071,60.6568,966900.0
2018-07-31 15:30:00,61.03,61.14,60.81,60.89,2120240.0,60.6668,60.7761,60.4481,60.5276,2120240.0
2018-08-01 09:30:00,61.42,61.67,61.22,61.36,3778580.0,61.0544,61.303,60.8556,60.9948,3778580.0
2018-08-01 10:00:00,61.38,61.4,61.01,61.35,1473360.0,61.0147,61.0346,60.6469,60.9849,1473360.0
2018-08-01 10:30:00,61.34,61.41,61.01,61.07,889120.0,60.9749,61.0445,60.6469,60.7065,889120.0
2018-08-01 11:00:00,61.09,61.09,60.84,60.92,786860.0,60.7264,60.7264,60.4779,60.5574,786860.0
2018-08-01 11:30:00,60.9,60.96,60.61,60.74,1028920.0,60.5375,60.5972,60.2493,60.3785,1028920.0
2018-08-01 12:00:00,60.74,60.94,60.67,60.71,983420.0,60.3785,60.5773,60.3089,60.3487,983420.0
2018-08-01 12:30:00,60.69,60.93,60.66,60.84,661620.0,60.3288,60.5674,60.299,60.4779,661620.0
2018-08-01 13:00:00,60.82,60.85,60.69,60.7,651680.0,60.458,60.4878,60.3288,60.3387,651680.0
2018-08-01 13:30:00,60.7,60.76,60.62,60.66,523760.0,60.3387,60.3984,60.2592,60.299,523760.0
2018-08-01 14:00:00,60.65,60.96,60.51,60.94,901760.0,60.289,60.5972,60.1499,60.5773,901760.0
2018-08-01 14:30:00,60.97,61.1,60.9,61.07,777720.0,60.6071,60.7363,60.5375,60.7065,777720.0
2018-08-01 15:00:00,61.08,61.15,60.91,61.1,913280.0,60.7165,60.7861,60.5475,60.7363,913280.0
2018-08-01 15:30:00,61.11,61.2,60.92,60.96,2526100.0,60.7463,60.8358,60.5574,60.5972,2526100.0
2018-08-02 09:30:00,60.3,60.65,60.24,60.45,3651640.0,59.9411,60.289,59.8815,60.0902,3651640.0
2018-08-02 10:00:00,60.48,60.63,60.36,60.5,2974900.0,60.12,60.2691,60.0008,60.1399,2974900.0
2018-08-02 10:30:00,60.55,60.68,60.43,60.56,1824120.0,60.1896,60.3188,60.0703,60.1996,1824120.0
2018-08-02 11:00:00,60.56,60.88,60.43,60.88,809340.0,60.1996,60.5177,60.0703,60.5177,809340.0
2018-08-02 11:30:00,60.89,61.13,60.88,60.96,1057400.0,60.5276,60.7662,60.5177,60.5972,1057400.0
2018-08-02 12:00:00,60.97,61.27,60.87,61.22,707680.0,60.6071,60.9053,60.5077,60.8556,707680.0
2018-08-02 12:30:00,61.24,61.32,61.07,61.17,562940.0,60.8755,60.955,60.7065,60.8059,562940.0
2018-08-02 13:00:00,61.16,61.38,61.16,61.38,474260.0,60.796,61.0147,60.796,61.0147,474260.0
2018-08-02 13:30:00,61.37,61.49,61.22,61.22,682060.0,61.0047,61.124,60.8556,60.8556,682060.0
2018-08-02 14:00:00,61.24,61.37,61.19,61.26,416260.0,60.8755,61.0047,60.8258,60.8954,416260.0
2018-08-02 14:30:00,61.3,61.35,61.25,61.28,541420.0,60.9352,60.9849,60.8855,60.9153,541420.0
2018-08-02 15:00:00,61.29,61.34,61.18,61.3,546160.0,60.9252,60.9749,60.8159,60.9352,546160.0
2018-08-02 15:30:00,61.3,61.42,61.26,61.3,1500940.0,60.9352,61.0544,60.8954,60.9352,1500940.0
2018-08-03 09:30:00,61.36,61.5,60.9,61.17,2009640.0,60.9948,61.134,60.5375,60.8059,2009640.0
2018-08-03 10:00:00,61.17,61.37,61.08,61.22,717220.0,60.8059,61.0047,60.7165,60.8556,717220.0
2018-08-03 10:30:00,61.23,61.23,60.85,60.85,480480.0,60.8656,60.8656,60.4878,60.4878,480480.0
2018-08-03 11:00:00,60.85,61.02,60.79,60.83,655180.0,60.4878,60.6568,60.4282,60.468,655180.0
2018-08-03 11:30:00,60.82,60.9,60.75,60.78,622400.0,60.458,60.5375,60.3884,60.4183,622400.0
2018-08-03 12:00:00,60.81,60.98,60.8,60.95,314180.0,60.4481,60.6171,60.4381,60.5872,314180.0
2018-08-03 12:30:00,60.97,61.01,60.86,60.94,502420.0,60.6071,60.6469,60.4978,60.5773,502420.0
2018-08-03 13:00:00,60.97,61.03,60.92,60.98,295960.0,60.6071,60.6668,60.5574,60.6171,295960.0
2018-08-03 13:30:00,60.96,61.05,60.91,61.05,318160.0,60.5972,60.6866,60.5475,60.6866,318160.0
2018-08-03 14:00:00,61.04,61.08,60.97,61.03,386280.0,60.6767,60.7165,60.6071,60.6668,386280.0
2018-08-03 14:30:00,61.03,61.06,60.99,61.04,310000.0,60.6668,60.6966,60.627,60.6767,310000.0
2018-08-03 15:00:00,61.05,61.1,60.98,60.98,540360.0,60.6866,60.7363,60.6171,60.6171,540360.0
2018-08-03 15:30:00,60.98,61.25,60.98,61.19,2113280.0,60.6171,60.8855,60.6171,60.8258,2113280.0
2018-08-06 09:30:00,61.25,61.3,60.84,61.12,2063380.0,60.8855,60.9352,60.4779,60.7562,2063380.0
2018-08-06 10:00:00,61.14,61.17,60.84,60.98,1173300.0,60.7761,60.8059,60.4779,60.6171,1173300.0
2018-08-06 10:30:00,60.98,61.02,60.81,60.93,662360.0,60.6171,60.6568,60.4481,60.5674,662360.0
2018-08-06 11:00:00,60.95,60.96,60.79,60.87,592140.0,60.5872,60.5972,60.4282,60.5077,592140.0
2018-08-06 11:30:00,60.87,60.97,60.85,60.89,622260.0,60.5077,60.6071,60.4878,60.5276,622260.0
2018-08-06 12:00:00,60.9,61.0,60.86,60.93,737360.0,60.5375,60.6369,60.4978,60.5674,737360.0
2018-08-06 12:30:00,60.95,61.07,60.93,61.07,628080.0,60.5872,60.7065,60.5674,60.7065,628080.0
2018-08-06 13:00:00,61.07,61.17,61.07,61.12,712740.0,60.7065,60.8059,60.7065,60.7562,712740.0
2018-08-06 13:30:00,61.12,61.17,61.02,61.05,382800.0,60.7562,60.8059,60.6568,60.6866,382800.0
2018-08-06 14:00:00,61.06,61.16,61.05,61.15,326700.0,60.6966,60.796,60.6866,60.7861,326700.0
2018-08-06 14:30:00,61.16,61.21,61.13,61.16,546900.0,60.796,60.8457,60.7662,60.796,546900.0
2018-08-06 15:00:00,61.16,61.23,61.13,61.23,560400.0,60.796,60.8656,60.7662,60.8656,560400.0
2018-08-06 15:30:00,61.22,61.25,61.16,61.22,1535120.0,60.8556,60.8855,60.796,60.8556,1535120.0
2018-08-07 09:30:00,61.85,62.26,61.81,62.18,5015780.0,61.4819,61.8894,61.4421,61.8099,5015780.0
2018-08-07 10:00:00,62.18,62.43,62.08,62.38,1800360.0,61.8099,62.0584,61.7105,62.0087,1800360.0
2018-08-07 10:30:00,62.4,62.48,62.2,62.23,1401580.0,62.0286,62.1081,61.8298,61.8596,1401580.0
2018-08-07 11:00:00,62.21,62.29,62.09,62.1,1001160.0,61.8397,61.9193,61.7205,61.7304,1001160.0
2018-08-07 11:30:00,62.11,62.34,62.1,62.32,1009720.0,61.7403,61.969,61.7304,61.9491,1009720.0
2018-08-07 12:00:00,62.31,62.48,62.3,62.46,856840.0,61.9391,62.1081,61.9292,62.0883,856840.0
2018-08-07 12:30:00,62.46,62.56,62.37,62.52,741020.0,62.0883,62.1877,61.9988,62.1479,741020.0
2018-08-07 13:00:00,62.53,62.54,62.28,62.32,918760.0,62.1578,62.1678,61.9093,61.9491,918760.0
2018-08-07 13:30:00,62.32,62.42,62.28,62.33,701020.0,61.9491,62.0485,61.9093,61.959,701020.0
2018-08-07 14:00:00,62.37,62.4,62.18,62.25,512440.0,61.9988,62.0286,61.8099,61.8795,512440.0
2018-08-07 14:30:00,62.24,62.25,62.13,62.19,644800.0,61.8696,61.8795,61.7602,61.8199,644800.0
2018-08-07 15:00:00,62.19,62.23,62.11,62.16,453040.0,61.8199,61.8596,61.7403,61.79,453040.0
2018-08-07 15:30:00,62.16,62.19,62.05,62.13,1392220.0,61.79,61.8199,61.6807,61.7602,1392220.0
2018-08-08 09:30:00,62.02,62.45,61.9,62.44,2782860.0,61.6509,62.0783,61.5316,62.0684,2782860.0
2018-08-08 10:00:00,62.45,62.65,62.22,62.51,1489220.0,62.0783,62.2771,61.8497,62.138,1489220.0
2018-08-08 10:30:00,62.49,62.83,62.45,62.78,1328880.0,62.1181,62.4561,62.0783,62.4063,1328880.0
2018-08-08 11:00:00,62.79,62.8,62.61,62.68,684620.0,62.4163,62.4262,62.2374,62.3069,684620.0
2018-08-08 11:30:00,62.7,62.82,62.61,62.63,882940.0,62.3268,62.4461,62.2374,62.2572,882940.0
2018-08-08 12:00:00,62.61,62.69,62.54,62.58,473560.0,62.2374,62.3169,62.1678,62.2075,473560.0
2018-08-08 12:30:00,62.58,62.67,62.5,62.53,774340.0,62.2075,62.297,62.128,62.1578,774340.0
2018-08-08 13:00:00,62.54,62.6,62.51,62.52,496380.0,62.1678,62.2274,62.138,62.1479,496380.0
2018-08-08 13:30:00,62.55,62.63,62.52,62.59,259720.0,62.1777,62.2572,62.1479,62.2175,259720.0
2018-08-08 14:00:00,62.59,62.61,62.43,62.59,574160.0,62.2175,62.2374,62.0584,62.2175,574160.0
2018-08-08 14:30:00,62.61,62.62,62.49,62.53,567500.0,62.2374,62.2473,62.1181,62.1578,567500.0
2018-08-08 15:00:00,62.53,62.58,62.47,62.58,638140.0,62.1578,62.2075,62.0982,62.2075,638140.0
2018-08-08 15:30:00,62.58,62.66,62.18,62.23,2571220.0,62.2075,62.2871,61.8099,61.8596,2571220.0
2018-08-09 09:30:00,62.5,62.66,62.31,62.39,2040340.0,62.128,62.2871,61.9391,62.0187,2040340.0
2018-08-09 10:00:00,62.35,62.62,62.3,62.62,837840.0,61.9789,62.2473,61.9292,62.2473,837840.0
2018-08-09 10:30:00,62.63,62.65,62.47,62.54,662760.0,62.2572,62.2771,62.0982,62.1678,662760.0
2018-08-09 11:00:00,62.55,62.61,62.49,62.6,388200.0,62.1777,62.2374,62.1181,62.2274,388200.0
2018-08-09 11:30:00,62.61,62.65,62.43,62.44,574620.0,62.2374,62.2771,62.0584,62.0684,574620.0
2018-08-09 12:00:00,62.44,62.55,62.44,62.48,275940.0,62.0684,62.1777,62.0684,62.1081,275940.0
2018-08-09 12:30:00,62.46,62.55,62.44,62.55,271460.0,62.0883,62.1777,62.0684,62.1777,271460.0
2018-08-09 13:00:00,62.56,62.7,62.53,62.69,379480.0,62.1877,62.3268,62.1578,62.3169,379480.0
2018-08-09 13:30:00,62.67,62.74,62.64,62.7,586540.0,62.297,62.3666,62.2672,62.3268,586540.0
2018-08-09 14:00:00,62.73,62.78,62.61,62.63,439580.0,62.3566,62.4063,62.2374,62.2572,439580.0
2018-08-09 14:30:00,62.64,62.74,62.63,62.67,240540.0,62.2672,62.3666,62.2572,62.297,240540.0
2018-08-09 15:00:00,62.64,62.66,62.51,62.53,363220.0,62.2672,62.2871,62.138,62.1578,363220.0
2018-08-09 15:30:00,62.53,62.6,62.39,62.46,1319920.0,62.1578,62.2274,62.0187,62.0883,1319920.0
2018-08-10 09:30:00,62.15,62.29,61.93,62.02,1978560.0,61.7801,61.9193,61.5614,61.6509,1978560.0
2018-08-10 10:00:00,61.94,62.2,61.86,62.06,775760.0,61.5713,61.8298,61.4918,61.6906,775760.0
2018-08-10 10:30:00,62.06,62.14,61.83,61.89,767320.0,61.6906,61.7702,61.462,61.5216,767320.0
2018-08-10 11:00:00,61.91,62.09,61.87,62.04,581040.0,61.5415,61.7205,61.5018,61.6708,581040.0
2018-08-10 11:30:00,62.05,62.1,61.96,62.02,325120.0,61.6807,61.7304,61.5912,61.6509,325120.0
2018-08-10 12:00:00,62.0,62.03,61.9,62.02,342680.0,61.631,61.6608,61.5316,61.6509,342680.0
2018-08-10 12:30:00,62.02,62.04,61.9,61.99,312600.0,61.6509,61.6708,61.5316,61.6211,312600.0
2018-08-10 13:00:00,61.98,62.04,61.94,61.99,387280.0,61.6111,61.6708,61.5713,61.6211,387280.0
2018-08-10 13:30:00,61.99,61.99,61.72,61.75,854460.0,61.6211,61.6211,61.3527,61.3825,854460.0
2018-08-10 14:00:00,61.74,61.88,61.62,61.62,540960.0,61.3725,61.5117,61.2533,61.2533,540960.0
2018-08-10 14:30:00,61.63,61.77,61.61,61.69,514840.0,61.2632,61.4024,61.2433,61.3228,514840.0
2018-08-10 15:00:00,61.66,61.86,61.6,61.84,676520.0,61.293,61.4918,61.2334,61.4719,676520.0
2018-08-10 15:30:00,61.85,61.95,61.73,61.87,2281540.0,61.4819,61.5813,61.3626,61.5018,2281540.0
2018-08-13 09:30:00,61.85,62.15,61.75,62.09,1869440.0,61.4819,61.7801,61.3825,61.7205,1869440.0
2018-08-13 10:00:00,62.1,62.44,62.0,62.39,970640.0,61.7304,62.0684,61.631,62.0187,970640.0
2018-08-13 10:30:00,62.4,62.46,62.31,62.34,851460.0,62.0286,62.0883,61.9391,61.969,851460.0
2018-08-13 11:00:00,62.33,62.33,61.93,61.95,887920.0,61.959,61.959,61.5614,61.5813,887920.0
2018-08-13 11:30:00,61.92,62.08,61.79,61.8,706820.0,61.5515,61.7105,61.4222,61.4322,706820.0
2018-08-13 12:00:00,61.8,62.06,61.77,61.8,914760.0,61.4322,61.6906,61.4024,61.4322,914760.0
2018-08-13 12:30:00,61.83,62.01,61.82,61.96,287140.0,61.462,61.6409,61.4521,61.5912,287140.0
2018-08-13 13:00:00,61.92,61.96,61.77,61.93,451140.0,61.5515,61.5912,61.4024,61.5614,451140.0
2018-08-13 13:30:00,61.98,62.02,61.89,61.93,342960.0,61.6111,61.6509,61.5216,61.5614,342960.0
2018-08-13 14:00:00,61.97,62.08,61.96,62.06,497600.0,61.6012,61.7105,61.5912,61.6906,497600.0
2018-08-13 14:30:00,62.06,62.08,61.86,61.89,349380.0,61.6906,61.7105,61.4918,61.5216,349380.0
2018-08-13 15:00:00,61.87,62.0,61.81,61.85,444680.0,61.5018,61.631,61.4421,61.4819,444680.0
2018-08-13 15:30:00,61.85,61.96,61.68,61.76,1367140.0,61.4819,61.5912,61.3129,61.3924,1367140.0
2018-08-14 09:30:00,61.84,61.94,61.26,61.44,2593920.0,61.4719,61.5713,60.8954,61.0743,2593920.0
2018-08-14 10:00:00,61.47,61.59,61.27,61.57,1063360.0,61.1041,61.2234,60.9053,61.2036,1063360.0
2018-08-14 10:30:00,61.57,61.79,61.53,61.7,1396900.0,61.2036,61.4222,61.1638,61.3328,1396900.0
2018-08-14 11:00:00,61.72,61.88,61.7,61.84,1737560.0,61.3527,61.5117,61.3328,61.4719,1737560.0
2018-08-14 11:30:00,61.84,61.99,61.77,61.89,808920.0,61.4719,61.6211,61.4024,61.5216,808920.0
2018-08-14 12:00:00,61.91,62.12,61.91,62.12,717380.0,61.5415,61.7503,61.5415,61.7503,717380.0
2018-08-14 12:30:00,62.1,62.15,62.01,62.06,559280.0,61.7304,61.7801,61.6409,61.6906,559280.0
2018-08-14 13:00:00,62.07,62.11,61.97,62.04,324320.0,61.7006,61.7403,61.6012,61.6708,324320.0
2018-08-14 13:30:00,62.01,62.16,61.98,62.12,448720.0,61.6409,61.79,61.6111,61.7503,448720.0
2018-08-14 14:00:00,62.14,62.17,62.0,62.02,650580.0,61.7702,61.8,61.631,61.6509,650580.0
2018-08-14 14:30:00,62.02,62.23,62.01,62.18,508280.0,61.6509,61.8596,61.6409,61.8099,508280.0
2018-08-14 15:00:00,62.18,62.28,62.17,62.23,603040.0,61.8099,61.9093,61.8,61.8596,603040.0
2018-08-14 15:30:00,62.24,62.29,62.06,62.08,1915600.0,61.8696,61.9193,61.6906,61.7105,1915600.0
2018-08-15 09:30:00,61.46,61.76,61.24,61.27,3722700.0,61.0942,61.3924,60.8755,60.9053,3722700.0
2018-08-15 10:00:00,61.27,61.27,60.53,60.57,2887220.0,60.9053,60.9053,60.1697,60.2095,2887220.0
2018-08-15 10:30:00,60.59,60.89,60.48,60.73,1856820.0,60.2294,60.5276,60.12,60.3686,1856820.0
2018-08-15 11:00:00,60.7,60.93,60.68,60.88,920460.0,60.3387,60.5674,60.3188,60.5177,920460.0
2018-08-15 11:30:00,60.89,61.04,60.61,60.68,925740.0,60.5276,60.6767,60.2493,60.3188,925740.0
2018-08-15 12:00:00,60.64,60.79,60.63,60.75,654560.0,60.2791,60.4282,60.2691,60.3884,654560.0
2018-08-15 12:30:00,60.76,60.98,60.76,60.88,533960.0,60.3984,60.6171,60.3984,60.5177,533960.0
2018-08-15 13:00:00,60.9,61.0,60.68,60.72,620880.0,60.5375,60.6369,60.3188,60.3586,620880.0
2018-08-15 13:30:00,60.72,60.78,60.67,60.67,483920.0,60.3586,60.4183,60.3089,60.3089,483920.0
2018-08-15 14:00:00,60.68,60.73,60.53,60.59,537040.0,60.3188,60.3686,60.1697,60.2294,537040.0
2018-08-15 14:30:00,60.58,60.77,60.55,60.76,852460.0,60.2194,60.4083,60.1896,60.3984,852460.0
2018-08-15 15:00:00,60.78,60.93,60.75,60.89,1061420.0,60.4183,60.5674,60.3884,60.5276,1061420.0
2018-08-15 15:30:00,60.9,61.02,60.66,60.72,3633860.0,60.5375,60.6568,60.299,60.3586,3633860.0
2018-08-16 09:30:00,61.24,61.3,60.95,61.01,2488660.0,60.8755,60.9352,60.5872,60.6469,2488660.0
2018-08-16 10:00:00,61.01,61.16,61.01,61.1,853100.0,60.6469,60.796,60.6469,60.7363,853100.0
2018-08-16 10:30:00,61.15,61.19,61.01,61.11,529880.0,60.7861,60.8258,60.6469,60.7463,529880.0
2018-08-16 11:00:00,61.12,61.3,61.1,61.23,498800.0,60.7562,60.9352,60.7363,60.8656,498800.0
2018-08-16 11:30:00,61.24,61.26,61.12,61.18,458540.0,60.8755,60.8954,60.7562,60.8159,458540.0
2018-08-16 12:00:00,61.19,61.3,61.15,61.27,338140.0,60.8258,60.9352,60.7861,60.9053,338140.0
2018-08-16 12:30:00,61.24,61.25,61.13,61.13,402180.0,60.8755,60.8855,60.7662,60.7662,402180.0
2018-08-16 13:00:00,61.14,61.19,61.03,61.06,402100.0,60.7761,60.8258,60.6668,60.6966,402100.0
2018-08-16 13:30:00,61.05,61.05,60.8,60.8,832220.0,60.6866,60.6866,60.4381,60.4381,832220.0
2018-08-16 14:00:00,60.79,60.85,60.48,60.5,1041580.0,60.4282,60.4878,60.12,60.1399,1041580.0
2018-08-16 14:30:00,60.47,60.6,60.42,60.55,999980.0,60.1101,60.2393,60.0604,60.1896,999980.0
2018-08-16 15:00:00,60.55,60.61,60.44,60.5,1294640.0,60.1896,60.2493,60.0803,60.1399,1294640.0
2018-08-16 15:30:00,60.49,60.49,60.13,60.32,3629440.0,60.13,60.13,59.7721,59.961,3629440.0
2018-08-17 09:30:00,60.17,60.45,59.88,59.97,3363860.0,59.8119,60.0902,59.5236,59.6131,3363860.0
2018-08-17 10:00:00,59.92,60.02,59.41,59.44,2138560.0,59.5634,59.6628,59.0564,59.0862,2138560.0
2018-08-17 10:30:00,59.49,59.68,59.49,59.67,1144500.0,59.1359,59.3248,59.1359,59.3149,1144500.0
2018-08-17 11:00:00,59.67,59.88,59.64,59.81,832540.0,59.3149,59.5236,59.285,59.454,832540.0
2018-08-17 11:30:00,59.84,59.91,59.79,59.88,841080.0,59.4838,59.5534,59.4341,59.5236,841080.0
2018-08-17 12:00:00,59.9,59.93,59.77,59.77,598640.0,59.5435,59.5733,59.4143,59.4143,598640.0
2018-08-17 12:30:00,59.77,59.77,59.62,59.68,438720.0,59.4143,59.4143,59.2652,59.3248,438720.0
2018-08-17 13:00:00,59.67,59.73,59.6,59.63,354700.0,59.3149,59.3745,59.2453,59.2751,354700.0
2018-08-17 13:30:00,59.65,59.86,59.65,59.83,322300.0,59.295,59.5037,59.295,59.4739,322300.0
2018-08-17 14:00:00,59.81,60.22,59.8,60.19,1165200.0,59.454,59.8616,59.4441,59.8318,1165200.0
2018-08-17 14:30:00,60.2,60.33,60.12,60.26,925500.0,59.8417,59.9709,59.7622,59.9013,925500.0
2018-08-17 15:00:00,60.27,60.29,60.08,60.09,701320.0,59.9113,59.9312,59.7224,59.7324,701320.0
2018-08-17 15:30:00,60.08,60.17,59.98,60.02,1604800.0,59.7224,59.8119,59.623,59.6628,1604800.0
2018-08-20 09:30:00,60.29,60.4,59.75,59.8,1950260.0,59.9312,60.0405,59.3944,59.4441,1950260.0
2018-08-20 10:00:00,59.79,60.05,59.73,59.84,990300.0,59.4341,59.6926,59.3745,59.4838,990300.0
2018-08-20 10:30:00,59.83,60.0,59.75,59.94,650620.0,59.4739,59.6429,59.3944,59.5833,650620.0
2018-08-20 11:00:00,59.96,60.26,59.91,60.24,634040.0,59.6031,59.9013,59.5534,59.8815,634040.0
2018-08-20 11:30:00,60.23,60.29,60.04,60.08,486880.0,59.8715,59.9312,59.6827,59.7224,486880.0
2018-08-20 12:00:00,60.04,60.24,60.04,60.2,360140.0,59.6827,59.8815,59.6827,59.8417,360140.0
2018-08-20 12:30:00,60.23,60.28,60.09,60.19,371900.0,59.8715,59.9212,59.7324,59.8318,371900.0
2018-08-20 13:00:00,60.21,60.23,60.07,60.22,362220.0,59.8516,59.8715,59.7125,59.8616,362220.0
2018-08-20 13:30:00,60.2,60.22,60.11,60.2,288660.0,59.8417,59.8616,59.7522,59.8417,288660.0
2018-08-20 14:00:00,60.22,60.3,60.2,60.26,392040.0,59.8616,59.9411,59.8417,59.9013,392040.0
2018-08-20 14:30:00,60.27,60.29,60.21,60.27,211800.0,59.9113,59.9312,59.8516,59.9113,211800.0
2018-08-20 15:00:00,60.26,60.38,60.22,60.33,336560.0,59.9013,60.0206,59.8616,59.9709,336560.0
2018-08-20 15:30:00,60.31,60.55,60.31,60.38,1637640.0,59.9511,60.1896,59.9511,60.0206,1637640.0
2018-08-21 09:30:00,60.4,60.76,60.3,60.68,1798580.0,60.0405,60.3984,59.9411,60.3188,1798580.0
2018-08-21 10:00:00,60.67,60.74,60.55,60.7,879020.0,60.3089,60.3785,60.1896,60.3387,879020.0
2018-08-21 10:30:00,60.72,60.85,60.63,60.67,858120.0,60.3586,60.4878,60.2691,60.3089,858120.0
2018-08-21 11:00:00,60.69,60.71,60.47,60.5,550580.0,60.3288,60.3487,60.1101,60.1399,550580.0
2018-08-21 11:30:00,60.49,60.7,60.46,60.63,480820.0,60.13,60.3387,60.1002,60.2691,480820.0
2018-08-21 12:00:00,60.64,60.75,60.64,60.75,269920.0,60.2791,60.3884,60.2791,60.3884,269920.0
2018-08-21 12:30:00,60.75,60.86,60.71,60.77,514100.0,60.3884,60.4978,60.3487,60.4083,514100.0
2018-08-21 13:00:00,60.8,60.83,60.64,60.65,320720.0,60.4381,60.468,60.2791,60.289,320720.0
2018-08-21 13:30:00,60.65,60.67,60.54,60.56,259880.0,60.289,60.3089,60.1797,60.1996,259880.0
2018-08-21 14:00:00,60.55,60.55,60.48,60.49,268920.0,60.1896,60.1896,60.12,60.13,268920.0
2018-08-21 14:30:00,60.48,60.48,60.13,60.26,872740.0,60.12,60.12,59.7721,59.9013,872740.0
2018-08-21 15:00:00,60.26,60.32,60.18,60.25,388660.0,59.9013,59.961,59.8218,59.8914,388660.0
2018-08-21 15:30:00,60.23,60.3,60.02,60.06,1981140.0,59.8715,59.9411,59.6628,59.7025,1981140.0
2018-08-22 09:30:00,60.0,60.43,59.95,60.15,1734940.0,59.6429,60.0703,59.5932,59.792,1734940.0
2018-08-22 10:00:00,60.18,60.35,59.98,60.14,845800.0,59.8218,59.9908,59.623,59.7821,845800.0
2018-08-22 10:30:00,60.16,60.57,60.15,60.51,642500.0,59.8019,60.2095,59.792,60.1499,642500.0
2018-08-22 11:00:00,60.53,60.59,60.42,60.55,334320.0,60.1697,60.2294,60.0604,60.1896,334320.0
2018-08-22 11:30:00,60.54,60.54,60.4,60.45,337900.0,60.1797,60.1797,60.0405,60.0902,337900.0
2018-08-22 12:00:00,60.46,60.46,60.27,60.29,394060.0,60.1002,60.1002,59.9113,59.9312,394060.0
2018-08-22 12:30:00,60.3,60.33,60.2,60.29,310280.0,59.9411,59.9709,59.8417,59.9312,310280.0
2018-08-22 13:00:00,60.28,60.38,60.26,60.32,265600.0,59.9212,60.0206,59.9013,59.961,265600.0
2018-08-22 13:30:00,60.35,60.38,60.22,60.3,404460.0,59.9908,60.0206,59.8616,59.9411,404460.0
2018-08-22 14:00:00,60.29,60.39,60.23,60.31,553940.0,59.9312,60.0306,59.8715,59.9511,553940.0
2018-08-22 14:30:00,60.31,60.34,60.23,60.3,492380.0,59.9511,59.9809,59.8715,59.9411,492380.0
2018-08-22 15:00:00,60.33,60.46,60.31,60.44,429540.0,59.9709,60.1002,59.9511,60.0803,429540.0
2018-08-22 15:30:00,60.45,60.53,60.27,60.39,1260440.0,60.0902,60.1697,59.9113,60.0306,1260440.0
2018-08-23 09:30:00,60.36,60.85,60.3,60.68,1578520.0,60.0008,60.4878,59.9411,60.3188,1578520.0
2018-08-23 10:00:00,60.73,60.99,60.69,60.98,1137480.0,60.3686,60.627,60.3288,60.6171,1137480.0
2018-08-23 10:30:00,60.94,61.06,60.75,60.77,801760.0,60.5773,60.6966,60.3884,60.4083,801760.0
2018-08-23 11:00:00,60.78,60.83,60.35,60.36,1120380.0,60.4183,60.468,59.9908,60.0008,1120380.0
2018-08-23 11:30:00,60.37,60.47,60.25,60.34,548080.0,60.0107,60.1101,59.8914,59.9809,548080.0
2018-08-23 12:00:00,60.36,60.48,60.25,60.46,679920.0,60.0008,60.12,59.8914,60.1002,679920.0
2018-08-23 12:30:00,60.48,60.49,60.39,60.44,493360.0,60.12,60.13,60.0306,60.0803,493360.0
2018-08-23 13:00:00,60.43,60.52,60.38,60.51,395560.0,60.0703,60.1598,60.0206,60.1499,395560.0
2018-08-23 13:30:00,60.49,60.51,60.45,60.48,252820.0,60.13,60.1499,60.0902,60.12,252820.0
2018-08-23 14:00:00,60.52,60.62,60.5,60.57,498940.0,60.1598,60.2592,60.1399,60.2095,498940.0
2018-08-23 14:30:00,60.56,60.67,60.54,60.64,295040.0,60.1996,60.3089,60.1797,60.2791,295040.0
2018-08-23 15:00:00,60.65,60.65,60.49,60.56,411180.0,60.289,60.289,60.13,60.1996,411180.0
2018-08-23 15:30:00,60.55,60.59,60.21,60.26,2145000.0,60.1896,60.2294,59.8516,59.9013,2145000.0
2018-08-24 09:30:00,60.44,60.62,60.32,60.39,1566020.0,60.0803,60.2592,59.961,60.0306,1566020.0
2018-08-24 10:00:00,60.41,60.72,60.41,60.69,1021200.0,60.0505,60.3586,60.0505,60.3288,1021200.0
2018-08-24 10:30:00,60.71,60.92,60.69,60.83,648880.0,60.3487,60.5574,60.3288,60.468,648880.0
2018-08-24 11:00:00,60.83,60.88,60.71,60.81,520740.0,60.468,60.5177,60.3487,60.4481,520740.0
2018-08-24 11:30:00,60.83,60.95,60.82,60.88,430740.0,60.468,60.5872,60.458,60.5177,430740.0
2018-08-24 12:00:00,60.89,60.91,60.83,60.87,331060.0,60.5276,60.5475,60.468,60.5077,331060.0
2018-08-24 12:30:00,60.87,60.88,60.81,60.83,276220.0,60.5077,60.5177,60.4481,60.468,276220.0
2018-08-24 13:00:00,60.83,60.85,60.72,60.77,312100.0,60.468,60.4878,60.3586,60.4083,312100.0
2018-08-24 13:30:00,60.76,60.76,60.66,60.7,464400.0,60.3984,60.3984,60.299,60.3387,464400.0
2018-08-24 14:00:00,60.72,60.86,60.72,60.83,162160.0,60.3586,60.4978,60.3586,60.468,162160.0
2018-08-24 14:30:00,60.85,61.0,60.82,60.96,649920.0,60.4878,60.6369,60.458,60.5972,649920.0
2018-08-24 15:00:00,60.98,61.05,60.98,61.02,563900.0,60.6171,60.6866,60.6171,60.6568,563900.0
2018-08-24 15:30:00,61.01,61.08,60.97,61.06,1894060.0,60.6469,60.7165,60.6071,60.6966,1894060.0
2018-08-27 09:30:00,61.38,61.66,61.29,61.66,2219900.0,61.0147,61.293,60.9252,61.293,2219900.0
2018-08-27 10:00:00,61.7,61.92,61.63,61.85,1309460.0,61.3328,61.5515,61.2632,61.4819,1309460.0
2018-08-27 10:30:00,61.83,61.9,61.67,61.89,763000.0,61.462,61.5316,61.303,61.5216,763000.0
2018-08-27 11:00:00,61.89,61.93,61.76,61.76,457180.0,61.5216,61.5614,61.3924,61.3924,457180.0
2018-08-27 11:30:00,61.77,61.9,61.76,61.83,417240.0,61.4024,61.5316,61.3924,61.462,417240.0
2018-08-27 12:00:00,61.82,61.93,61.76,61.9,400600.0,61.4521,61.5614,61.3924,61.5316,400600.0
2018-08-27 12:30:00,61.92,61.96,61.83,61.88,395660.0,61.5515,61.5912,61.462,61.5117,395660.0
2018-08-27 13:00:00,61.87,61.98,61.85,61.92,280040.0,61.5018,61.6111,61.4819,61.5515,280040.0
2018-08-27 13:30:00,61.92,61.96,61.88,61.92,390220.0,61.5515,61.5912,61.5117,61.5515,390220.0
2018-08-27 14:00:00,61.92,61.99,61.9,61.99,320460.0,61.5515,61.6211,61.5316,61.6211,320460.0
2018-08-27 14:30:00,61.98,62.04,61.94,62.04,549860.0,61.6111,61.6708,61.5713,61.6708,549860.0
2018-08-27 15:00:00,62.03,62.11,62.01,62.09,670380.0,61.6608,61.7403,61.6409,61.7205,670380.0
2018-08-27 15:30:00,62.09,62.15,61.98,62.1,1964800.0,61.7205,61.7801,61.6111,61.7304,1964800.0
2018-08-28 09:30:00,62.06,62.13,61.55,61.76,3052960.0,61.6906,61.7602,61.1837,61.3924,3052960.0
2018-08-28 10:00:00,61.76,61.89,61.72,61.79,1076700.0,61.3924,61.5216,61.3527,61.4222,1076700.0
2018-08-28 10:30:00,61.76,61.85,61.67,61.74,716300.0,61.3924,61.4819,61.303,61.3725,716300.0
2018-08-28 11:00:00,61.72,61.98,61.69,61.95,840520.0,61.3527,61.6111,61.3228,61.5813,840520.0
2018-08-28 11:30:00,61.96,61.96,61.74,61.8,636160.0,61.5912,61.5912,61.3725,61.4322,636160.0
2018-08-28 12:00:00,61.77,61.88,61.74,61.82,389600.0,61.4024,61.5117,61.3725,61.4521,389600.0
2018-08-28 12:30:00,61.83,61.87,61.77,61.78,264040.0,61.462,61.5018,61.4024,61.4123,264040.0
2018-08-28 13:00:00,61.78,61.78,61.64,61.66,481540.0,61.4123,61.4123,61.2731,61.293,481540.0
2018-08-28 13:30:00,61.65,61.75,61.64,61.66,467040.0,61.2831,61.3825,61.2731,61.293,467040.0
2018-08-28 14:00:00,61.67,61.68,61.54,61.54,679380.0,61.303,61.3129,61.1737,61.1737,679380.0
2018-08-28 14:30:00,61.54,61.69,61.54,61.62,624120.0,61.1737,61.3228,61.1737,61.2533,624120.0
2018-08-28 15:00:00,61.63,61.7,61.58,61.6,1601100.0,61.2632,61.3328,61.2135,61.2334,1601100.0
2018-08-28 15:30:00,61.6,61.6,61.43,61.58,2718040.0,61.2334,61.2334,61.0644,61.2135,2718040.0
2018-08-29 09:30:00,61.87,62.27,61.82,62.17,3041680.0,61.5018,61.8994,61.4521,61.8,3041680.0
2018-08-29 10:00:00,62.17,62.26,62.09,62.24,844480.0,61.8,61.8894,61.7205,61.8696,844480.0
2018-08-29 10:30:00,62.24,62.38,62.17,62.25,702260.0,61.8696,62.0087,61.8,61.8795,702260.0
2018-08-29 11:00:00,62.23,62.38,62.17,62.36,883600.0,61.8596,62.0087,61.8,61.9888,883600.0
2018-08-29 11:30:00,62.34,62.45,62.27,62.35,833000.0,61.969,62.0783,61.8994,61.9789,833000.0
2018-08-29 12:00:00,62.35,62.47,62.3,62.4,811780.0,61.9789,62.0982,61.9292,62.0286,811780.0
2018-08-29 12:30:00,62.4,62.43,62.31,62.37,408400.0,62.0286,62.0584,61.9391,61.9988,408400.0
2018-08-29 13:00:00,62.35,62.36,62.24,62.26,342920.0,61.9789,61.9888,61.8696,61.8894,342920.0
2018-08-29 13:30:00,62.26,62.29,62.21,62.25,356900.0,61.8894,61.9193,61.8397,61.8795,356900.0
2018-08-29 14:00:00,62.25,62.49,62.25,62.43,744260.0,61.8795,62.1181,61.8795,62.0584,744260.0
2018-08-29 14:30:00,62.42,62.47,62.4,62.44,540380.0,62.0485,62.0982,62.0286,62.0684,540380.0
2018-08-29 15:00:00,62.44,62.53,62.41,62.46,788520.0,62.0684,62.1578,62.0386,62.0883,788520.0
2018-08-29 15:30:00,62.45,62.52,62.39,62.45,1740280.0,62.0783,62.1479,62.0187,62.0783,1740280.0
2018-08-30 09:30:00,62.32,62.36,62.03,62.25,2405680.0,61.9491,61.9888,61.6608,61.8795,2405680.0
2018-08-30 10:00:00,62.29,62.43,62.22,62.37,963740.0,61.9193,62.0584,61.8497,61.9988,963740.0
2018-08-30 10:30:00,62.38,62.68,62.36,62.48,1407060.0,62.0087,62.3069,61.9888,62.1081,1407060.0
2018-08-30 11:00:00,62.5,62.57,62.15,62.27,751040.0,62.128,62.1976,61.7801,61.8994,751040.0
2018-08-30 11:30:00,62.27,62.34,62.18,62.26,535720.0,61.8994,61.969,61.8099,61.8894,535720.0
2018-08-30 12:00:00,62.27,62.49,62.23,62.45,1568100.0,61.8994,62.1181,61.8596,62.0783,1568100.0
2018-08-30 12:30:00,62.46,62.54,62.43,62.49,876240.0,62.0883,62.1678,62.0584,62.1181,876240.0
2018-08-30 13:00:00,62.51,62.53,62.43,62.5,975540.0,62.138,62.1578,62.0584,62.128,975540.0
2018-08-30 13:30:00,62.48,62.51,62.25,62.27,661560.0,62.1081,62.138,61.8795,61.8994,661560.0
2018-08-30 14:00:00,62.28,62.32,61.83,61.89,1249500.0,61.9093,61.9491,61.462,61.5216,1249500.0
2018-08-30 14:30:00,61.94,62.05,61.79,61.8,694560.0,61.5713,61.6807,61.4222,61.4322,694560.0
2018-08-30 15:00:00,61.78,61.91,61.63,61.87,896700.0,61.4123,61.5415,61.2632,61.5018,896700.0
2018-08-30 15:30:00,61.88,61.97,61.78,61.95,1622380.0,61.5117,61.6012,61.4123,61.5813,1622380.0
2018-08-31 09:30:00,61.78,61.93,61.36,61.52,3067320.0,61.4123,61.5614,60.9948,61.1538,3067320.0
2018-08-31 10:00:00,61.49,61.75,61.44,61.52,1070000.0,61.124,61.3825,61.0743,61.1538,1070000.0
2018-08-31 10:30:00,61.55,61.55,61.33,61.36,826860.0,61.1837,61.1837,60.965,60.9948,826860.0
2018-08-31 11:00:00,61.36,61.41,61.16,61.17,1177160.0,60.9948,61.0445,60.796,60.8059,1177160.0
2018-08-31 11:30:00,61.19,61.29,61.13,61.15,845680.0,60.8258,60.9252,60.7662,60.7861,845680.0
2018-08-31 12:00:00,61.14,61.19,61.01,61.08,1198360.0,60.7761,60.8258,60.6469,60.7165,1198360.0
2018-08-31 12:30:00,61.09,61.15,60.99,61.04,750360.0,60.7264,60.7861,60.627,60.6767,750360.0
2018-08-31 13:00:00,61.06,61.07,60.99,61.0,484160.0,60.6966,60.7065,60.627,60.6369,484160.0
2018-08-31 13:30:00,61.02,61.02,60.85,60.89,1004680.0,60.6568,60.6568,60.4878,60.5276,1004680.0
2018-08-31 14:00:00,60.9,60.92,60.56,60.71,1678800.0,60.5375,60.5574,60.1996,60.3487,1678800.0
2018-08-31 14:30:00,60.74,60.86,60.7,60.82,871840.0,60.3785,60.4978,60.3387,60.458,871840.0
2018-08-31 15:00:00,60.8,60.92,60.7,60.74,947120.0,60.4381,60.5574,60.3387,60.3785,947120.0
2018-08-31 15:30:00,60.77,61.0,60.75,60.91,3516040.0,60.4083,60.6369,60.3884,60.5475,3516040.0
2018-09-04 09:30:00,60.28,60.65,59.85,60.04,4756280.0,59.9212,60.289,59.4938,59.6827,4756280.0
2018-09-04 10:00:00,60.05,60.32,60.01,60.01,1827160.0,59.6926,59.961,59.6528,59.6528,1827160.0
2018-09-04 10:30:00,60.02,60.24,59.93,60.15,2188420.0,59.6628,59.8815,59.5733,59.792,2188420.0
2018-09-04 11:00:00,60.15,60.25,60.09,60.16,1062040.0,59.792,59.8914,59.7324,59.8019,1062040.0
2018-09-04 11:30:00,60.15,60.26,59.93,59.94,1252720.0,59.792,59.9013,59.5733,59.5833,1252720.0
2018-09-04 12:00:00,59.92,60.03,59.8,59.94,1306840.0,59.5634,59.6727,59.4441,59.5833,1306840.0
2018-09-04 12:30:00,59.95,60.02,59.9,59.98,920320.0,59.5932,59.6628,59.5435,59.623,920320.0
2018-09-04 13:00:00,60.0,60.06,59.87,59.95,525280.0,59.6429,59.7025,59.5137,59.5932,525280.0
2018-09-04 13:30:00,59.97,60.02,59.85,59.91,776660.0,59.6131,59.6628,59.4938,59.5534,776660.0
2018-09-04 14:00:00,59.92,59.95,59.75,59.88,1364040.0,59.5634,59.5932,59.3944,59.5236,1364040.0
2018-09-04 14:30:00,59.87,59.9,59.73,59.88,1309740.0,59.5137,59.5435,59.3745,59.5236,1309740.0
2018-09-04 15:00:00,59.91,59.93,59.77,59.8,1051480.0,59.5534,59.5733,59.4143,59.4441,1051480.0
2018-09-04 15:30:00,59.8,59.89,59.63,59.86,2783160.0,59.4441,59.5335,59.2751,59.5037,2783160.0
2018-09-05 09:30:00,59.73,59.95,59.05,59.1,3563700.0,59.3745,59.5932,58.6985,58.7483,3563700.0
2018-09-05 10:00:00,59.11,59.24,58.71,58.89,2879940.0,58.7582,58.8874,58.3606,58.5395,2879940.0
2018-09-05 10:30:00,58.89,58.89,58.4,58.72,2230520.0,58.5395,58.5395,58.0524,58.3705,2230520.0
2018-09-05 11:00:00,58.72,58.73,58.21,58.21,1998280.0,58.3705,58.3805,57.8635,57.8635,1998280.0
2018-09-05 11:30:00,58.22,58.71,58.1,58.71,1953500.0,57.8735,58.3606,57.7542,58.3606,1953500.0
2018-09-05 12:00:00,58.71,58.95,58.68,58.88,1048560.0,58.3606,58.5991,58.3308,58.5296,1048560.0
2018-09-05 12:30:00,58.87,59.14,58.85,59.09,1171500.0,58.5196,58.788,58.4997,58.7383,1171500.0
2018-09-05 13:00:00,59.05,59.26,59.03,59.15,1067120.0,58.6985,58.9073,58.6787,58.798,1067120.0
2018-09-05 13:30:00,59.12,59.34,59.12,59.28,789840.0,58.7681,58.9868,58.7681,58.9272,789840.0
2018-09-05 14:00:00,59.3,59.32,59.18,59.27,750860.0,58.9471,58.9669,58.8278,58.9172,750860.0
2018-09-05 14:30:00,59.27,59.39,59.2,59.25,781660.0,58.9172,59.0365,58.8477,58.8974,781660.0
2018-09-05 15:00:00,59.25,59.3,59.1,59.18,701080.0,58.8974,58.9471,58.7483,58.8278,701080.0
2018-09-05 15:30:00,59.17,59.35,59.02,59.34,2104720.0,58.8178,58.9968,58.6687,58.9868,2104720.0
2018-09-06 09:30:00,59.32,59.32,58.42,58.58,3056040.0,58.9669,58.9669,58.0723,58.2313,3056040.0
2018-09-06 10:00:00,58.56,58.6,58.0,58.26,2838740.0,58.2115,58.2512,57.6548,57.9133,2838740.0
2018-09-06 10:30:00,58.27,58.34,57.7,57.94,2133240.0,57.9232,57.9928,57.3566,57.5952,2133240.0
2018-09-06 11:00:00,57.96,58.03,57.6,58.01,2067920.0,57.615,57.6846,57.2572,57.6647,2067920.0
2018-09-06 11:30:00,57.99,58.19,57.93,58.15,1131180.0,57.6449,57.8437,57.5852,57.8039,1131180.0
2018-09-06 12:00:00,58.15,58.25,58.07,58.14,563580.0,57.8039,57.9033,57.7244,57.794,563580.0
2018-09-06 12:30:00,58.14,58.15,57.82,57.83,909000.0,57.794,57.8039,57.4759,57.4858,909000.0
2018-09-06 13:00:00,57.81,58.18,57.71,58.15,753120.0,57.4659,57.8337,57.3665,57.8039,753120.0
2018-09-06 13:30:00,58.15,58.21,58.04,58.13,786980.0,57.8039,57.8635,57.6946,57.784,786980.0
2018-09-06 14:00:00,58.14,58.25,58.0,58.04,551800.0,57.794,57.9033,57.6548,57.6946,551800.0
2018-09-06 14:30:00,58.07,58.34,58.03,58.31,753000.0,57.7244,57.9928,57.6846,57.963,753000.0
2018-09-06 15:00:00,58.35,58.56,58.3,58.54,1421800.0,58.0027,58.2115,57.953,58.1916,1421800.0
2018-09-06 15:30:00,58.57,58.66,58.49,58.57,2194320.0,58.2214,58.3109,58.1419,58.2214,2194320.0
2018-09-07 09:30:00,58.0,58.76,57.86,58.64,2608800.0,57.6548,58.4103,57.5156,58.291,2608800.0
2018-09-07 10:00:00,58.64,58.7,58.48,58.52,807240.0,58.291,58.3506,58.1319,58.1717,807240.0
2018-09-07 10:30:00,58.53,58.64,58.41,58.6,1093920.0,58.1816,58.291,58.0624,58.2512,1093920.0
2018-09-07 11:00:00,58.61,58.7,58.47,58.61,735760.0,58.2612,58.3506,58.122,58.2612,735760.0
2018-09-07 11:30:00,58.63,58.72,58.38,58.39,708760.0,58.281,58.3705,58.0325,58.0425,708760.0
2018-09-07 12:00:00,58.4,58.42,58.02,58.15,1433460.0,58.0524,58.0723,57.6747,57.8039,1433460.0
2018-09-07 12:30:00,58.13,58.46,58.1,58.44,915200.0,57.784,58.1121,57.7542,58.0922,915200.0
2018-09-07 13:00:00,58.44,58.44,58.2,58.27,795880.0,58.0922,58.0922,57.8536,57.9232,795880.0
2018-09-07 13:30:00,58.3,58.37,58.14,58.24,747980.0,57.953,58.0226,57.794,57.8934,747980.0
2018-09-07 14:00:00,58.24,58.34,58.2,58.34,483280.0,57.8934,57.9928,57.8536,57.9928,483280.0
2018-09-07 14:30:00,58.32,58.38,58.21,58.34,456940.0,57.9729,58.0325,57.8635,57.9928,456940.0
2018-09-07 15:00:00,58.33,58.37,58.25,58.3,546600.0,57.9828,58.0226,57.9033,57.953,546600.0
2018-09-07 15:30:00,58.32,58.32,58.14,58.27,2625620.0,57.9729,57.9729,57.794,57.9232,2625620.0
2018-09-10 09:30:00,58.57,58.73,58.25,58.25,2126160.0,58.2214,58.3805,57.9033,57.9033,2126160.0
2018-09-10 10:00:00,58.25,58.34,58.01,58.23,687860.0,57.9033,57.9928,57.6647,57.8834,687860.0
2018-09-10 10:30:00,58.25,58.37,58.24,58.24,694840.0,57.9033,58.0226,57.8934,57.8934,694840.0
2018-09-10 11:00:00,58.24,58.46,58.16,58.44,669400.0,57.8934,58.1121,57.8138,58.0922,669400.0
2018-09-10 11:30:00,58.45,58.49,58.39,58.41,473140.0,58.1021,58.1419,58.0425,58.0624,473140.0
2018-09-10 12:00:00,58.43,58.43,58.23,58.23,504260.0,58.0822,58.0822,57.8834,57.8834,504260.0
2018-09-10 12:30:00,58.25,58.4,58.23,58.28,288840.0,57.9033,58.0524,57.8834,57.9331,288840.0
2018-09-10 13:00:00,58.27,58.29,58.18,58.27,472380.0,57.9232,57.9431,57.8337,57.9232,472380.0
2018-09-10 13:30:00,58.27,58.28,58.18,58.2,372120.0,57.9232,57.9331,57.8337,57.8536,372120.0
2018-09-10 14:00:00,58.21,58.25,58.15,58.21,471600.0,57.8635,57.9033,57.8039,57.8635,471600.0
2018-09-10 14:30:00,58.22,58.31,58.2,58.28,440960.0,57.8735,57.963,57.8536,57.9331,440960.0
2018-09-10 15:00:00,58.28,58.34,58.25,58.27,585060.0,57.9331,57.9928,57.9033,57.9232,585060.0
2018-09-10 15:30:00,58.27,58.32,58.19,58.23,2255640.0,57.9232,57.9729,57.8437,57.8834,2255640.0
2018-09-11 09:30:00,58.08,58.6,57.81,58.46,2802840.0,57.7343,58.2512,57.4659,58.1121,2802840.0
2018-09-11 10:00:00,58.49,58.82,58.46,58.82,967200.0,58.1419,58.4699,58.1121,58.4699,967200.0
2018-09-11 10:30:00,58.83,58.83,58.42,58.56,696660.0,58.4799,58.4799,58.0723,58.2115,696660.0
2018-09-11 11:00:00,58.56,58.71,58.54,58.61,621060.0,58.2115,58.3606,58.1916,58.2612,621060.0
2018-09-11 11:30:00,58.59,58.81,58.51,58.81,812760.0,58.2413,58.46,58.1618,58.46,812760.0
2018-09-11 12:00:00,58.82,58.85,58.62,58.7,1111400.0,58.4699,58.4997,58.2711,58.3506,1111400.0
2018-09-11 12:30:00,58.71,58.73,58.6,58.73,369760.0,58.3606,58.3805,58.2512,58.3805,369760.0
2018-09-11 13:00:00,58.74,58.75,58.39,58.44,627860.0,58.3904,58.4003,58.0425,58.0922,627860.0
2018-09-11 13:30:00,58.43,58.58,58.41,58.56,449960.0,58.0822,58.2313,58.0624,58.2115,449960.0
2018-09-11 14:00:00,58.56,58.77,58.46,58.72,387540.0,58.2115,58.4202,58.1121,58.3705,387540.0
2018-09-11 14:30:00,58.72,58.82,58.67,58.76,556980.0,58.3705,58.4699,58.3208,58.4103,556980.0
2018-09-11 15:00:00,58.77,58.85,58.76,58.79,662960.0,58.4202,58.4997,58.4103,58.4401,662960.0
2018-09-11 15:30:00,58.79,58.93,58.74,58.88,1593160.0,58.4401,58.5793,58.3904,58.5296,1593160.0
2018-09-12 09:30:00,58.64,58.93,58.34,58.43,2108040.0,58.291,58.5793,57.9928,58.0822,2108040.0
2018-09-12 10:00:00,58.46,58.59,58.05,58.21,978520.0,58.1121,58.2413,57.7045,57.8635,978520.0
2018-09-12 10:30:00,58.21,58.21,57.94,57.99,875420.0,57.8635,57.8635,57.5952,57.6449,875420.0
2018-09-12 11:00:00,58.04,58.48,58.04,58.37,1127040.0,57.6946,58.1319,57.6946,58.0226,1127040.0
2018-09-12 11:30:00,58.38,58.46,57.92,57.93,733320.0,58.0325,58.1121,57.5753,57.5852,733320.0
2018-09-12 12:00:00,57.94,58.16,57.93,58.13,424420.0,57.5952,57.8138,57.5852,57.784,424420.0
2018-09-12 12:30:00,58.13,58.19,57.99,58.09,425000.0,57.784,57.8437,57.6449,57.7443,425000.0
2018-09-12 13:00:00,58.08,58.15,57.94,58.05,431240.0,57.7343,57.8039,57.5952,57.7045,431240.0
2018-09-12 13:30:00,58.11,58.15,57.94,58.0,492760.0,57.7641,57.8039,57.5952,57.6548,492760.0
2018-09-12 14:00:00,58.04,58.07,58.0,58.02,175680.0,57.6946,57.7244,57.6548,57.6747,175680.0
2018-09-12 14:30:00,58.01,58.06,57.94,58.01,319200.0,57.6647,57.7144,57.5952,57.6647,319200.0
2018-09-12 15:00:00,58.02,58.18,58.01,58.12,685700.0,57.6747,57.8337,57.6647,57.7741,685700.0
2018-09-12 15:30:00,58.11,58.23,58.1,58.14,1586280.0,57.7641,57.8834,57.7542,57.794,1586280.0
2018-09-13 09:30:00,58.54,58.93,58.34,58.55,3200380.0,58.1916,58.5793,57.9928,58.2015,3200380.0
2018-09-13 10:00:00,58.52,58.71,58.18,58.18,1551580.0,58.1717,58.3606,57.8337,57.8337,1551580.0
2018-09-13 10:30:00,58.16,58.4,58.14,58.32,685860.0,57.8138,58.0524,57.794,57.9729,685860.0
2018-09-13 11:00:00,58.31,58.5,58.24,58.46,774140.0,57.963,58.1518,57.8934,58.1121,774140.0
2018-09-13 11:30:00,58.48,58.69,58.39,58.69,1042520.0,58.1319,58.3407,58.0425,58.3407,1042520.0
2018-09-13 12:00:00,58.7,58.73,58.63,58.64,864940.0,58.3506,58.3805,58.281,58.291,864940.0
2018-09-13 12:30:00,58.64,58.69,58.52,58.56,590120.0,58.291,58.3407,58.1717,58.2115,590120.0
2018-09-13 13:00:00,58.55,58.59,58.45,58.56,585280.0,58.2015,58.2413,58.1021,58.2115,585280.0
2018-09-13 13:30:00,58.56,58.65,58.51,58.65,485800.0,58.2115,58.3009,58.1618,58.3009,485800.0
2018-09-13 14:00:00,58.63,58.72,58.53,58.58,456100.0,58.281,58.3705,58.1816,58.2313,456100.0
2018-09-13 14:30:00,58.59,58.73,58.55,58.69,384600.0,58.2413,58.3805,58.2015,58.3407,384600.0
2018-09-13 15:00:00,58.7,58.7,58.58,58.62,609500.0,58.3506,58.3506,58.2313,58.2711,609500.0
2018-09-13 15:30:00,58.63,58.77,58.54,58.77,1195980.0,58.281,58.4202,58.1916,58.4202,1195980.0
2018-09-14 09:30:00,59.03,59.03,58.64,58.8,1656200.0,58.6787,58.6787,58.291,58.45,1656200.0
2018-09-14 10:00:00,58.69,58.78,58.55,58.75,1179860.0,58.3407,58.4302,58.2015,58.4003,1179860.0
2018-09-14 10:30:00,58.77,58.83,58.62,58.74,735620.0,58.4202,58.4799,58.2711,58.3904,735620.0
2018-09-14 11:00:00,58.72,58.81,58.69,58.76,416960.0,58.3705,58.46,58.3407,58.4103,416960.0
2018-09-14 11:30:00,58.78,58.87,58.75,58.75,452020.0,58.4302,58.5196,58.4003,58.4003,452020.0
2018-09-14 12:00:00,58.77,58.77,58.43,58.47,941700.0,58.4202,58.4202,58.0822,58.122,941700.0
2018-09-14 12:30:00,58.44,58.6,58.42,58.54,441340.0,58.0922,58.2512,58.0723,58.1916,441340.0
2018-09-14 13:00:00,58.52,58.62,58.43,58.61,223060.0,58.1717,58.2711,58.0822,58.2612,223060.0
2018-09-14 13:30:00,58.6,58.68,58.58,58.65,266840.0,58.2512,58.3308,58.2313,58.3009,266840.0
2018-09-14 14:00:00,58.66,58.71,58.59,58.59,357800.0,58.3109,58.3606,58.2413,58.2413,357800.0
2018-09-14 14:30:00,58.55,58.63,58.54,58.59,196120.0,58.2015,58.281,58.1916,58.2413,196120.0
2018-09-14 15:00:00,58.58,58.7,58.58,58.66,507180.0,58.2313,58.3506,58.2313,58.3109,507180.0
2018-09-14 15:30:00,58.65,58.75,58.58,58.62,1225760.0,58.3009,58.4003,58.2313,58.2711,1225760.0
2018-09-17 09:30:00,58.51,58.86,58.14,58.27,1835560.0,58.1618,58.5097,57.794,57.9232,1835560.0
2018-09-17 10:00:00,58.27,58.28,57.86,57.97,1017340.0,57.9232,57.9331,57.5156,57.625,1017340.0
2018-09-17 10:30:00,57.98,58.0,57.7,57.86,817340.0,57.6349,57.6548,57.3566,57.5156,817340.0
2018-09-17 11:00:00,57.85,57.96,57.8,57.88,584960.0,57.5057,57.615,57.456,57.5355,584960.0
2018-09-17 11:30:00,57.89,58.01,57.87,57.99,667060.0,57.5455,57.6647,57.5256,57.6449,667060.0
2018-09-17 12:00:00,58.02,58.2,57.98,58.15,461080.0,57.6747,57.8536,57.6349,57.8039,461080.0
2018-09-17 12:30:00,58.15,58.26,58.08,58.26,508620.0,57.8039,57.9133,57.7343,57.9133,508620.0
2018-09-17 13:00:00,58.26,58.3,58.19,58.23,509260.0,57.9133,57.953,57.8437,57.8834,509260.0
2018-09-17 13:30:00,58.19,58.42,58.13,58.34,428020.0,57.8437,58.0723,57.784,57.9928,428020.0
2018-09-17 14:00:00,58.32,58.36,58.24,58.26,494420.0,57.9729,58.0127,57.8934,57.9133,494420.0
2018-09-17 14:30:00,58.25,58.29,58.06,58.12,951200.0,57.9033,57.9431,57.7144,57.7741,951200.0
2018-09-17 15:00:00,58.13,58.17,57.92,58.01,1035260.0,57.784,57.8238,57.5753,57.6647,1035260.0
2018-09-17 15:30:00,58.0,58.01,57.75,57.8,3285080.0,57.6548,57.6647,57.4063,57.456,3285080.0
2018-09-18 09:30:00,57.85,58.24,57.85,58.16,1560220.0,57.5057,57.8934,57.5057,57.8138,1560220.0
2018-09-18 10:00:00,58.18,58.36,58.05,58.26,728820.0,57.8337,58.0127,57.7045,57.9133,728820.0
2018-09-18 10:30:00,58.25,58.4,58.17,58.39,653140.0,57.9033,58.0524,57.8238,58.0425,653140.0
2018-09-18 11:00:00,58.38,58.72,58.37,58.7,1671060.0,58.0325,58.3705,58.0226,58.3506,1671060.0
2018-09-18 11:30:00,58.71,58.8,58.66,58.7,497440.0,58.3606,58.45,58.3109,58.3506,497440.0
2018-09-18 12:00:00,58.73,58.78,58.4,58.46,384600.0,58.3805,58.4302,58.0524,58.1121,384600.0
2018-09-18 12:30:00,58.46,58.48,58.33,58.44,410460.0,58.1121,58.1319,57.9828,58.0922,410460.0
2018-09-18 13:00:00,58.45,58.53,58.4,58.43,368700.0,58.1021,58.1816,58.0524,58.0822,368700.0
2018-09-18 13:30:00,58.45,58.52,58.36,58.49,373220.0,58.1021,58.1717,58.0127,58.1419,373220.0
2018-09-18 14:00:00,58.47,58.55,58.39,58.44,416680.0,58.122,58.2015,58.0425,58.0922,416680.0
2018-09-18 14:30:00,58.42,58.47,58.35,58.35,757700.0,58.0723,58.122,58.0027,58.0027,757700.0
2018-09-18 15:00:00,58.35,58.42,58.31,58.35,515340.0,58.0027,58.0723,57.963,58.0027,515340.0
2018-09-18 15:30:00,58.34,58.34,58.01,58.06,3197240.0,57.9928,57.9928,57.6647,57.7144,3197240.0
2018-09-19 09:30:00,58.25,58.38,57.73,57.84,2178720.0,57.9033,58.0325,57.3864,57.4958,2178720.0
2018-09-19 10:00:00,57.85,58.0,57.74,57.8,1152440.0,57.5057,57.6548,57.3963,57.456,1152440.0
2018-09-19 10:30:00,57.76,57.93,57.75,57.81,851440.0,57.4162,57.5852,57.4063,57.4659,851440.0
2018-09-19 11:00:00,57.81,58.17,57.77,58.01,570700.0,57.4659,57.8238,57.4262,57.6647,570700.0
2018-09-19 11:30:00,58.01,58.2,57.97,58.2,786880.0,57.6647,57.8536,57.625,57.8536,786880.0
2018-09-19 12:00:00,58.2,58.28,58.16,58.21,858140.0,57.8536,57.9331,57.8138,57.8635,858140.0
2018-09-19 12:30:00,58.18,58.25,58.1,58.24,632920.0,57.8337,57.9033,57.7542,57.8934,632920.0
2018-09-19 13:00:00,58.25,58.26,58.06,58.14,668040.0,57.9033,57.9133,57.7144,57.794,668040.0
2018-09-19 13:30:00,58.12,58.3,58.11,58.29,466520.0,57.7741,57.953,57.7641,57.9431,466520.0
2018-09-19 14:00:00,58.3,58.37,58.27,58.33,472020.0,57.953,58.0226,57.9232,57.9828,472020.0
2018-09-19 14:30:00,58.34,58.49,58.33,58.44,502700.0,57.9928,58.1419,57.9828,58.0922,502700.0
2018-09-19 15:00:00,58.46,58.66,58.43,58.65,997940.0,58.1121,58.3109,58.0822,58.3009,997940.0
2018-09-19 15:30:00,58.63,58.66,58.5,58.55,1775320.0,58.281,58.3109,58.1518,58.2015,1775320.0
2018-09-20 09:30:00,59.0,59.13,58.67,58.89,2103460.0,58.6488,58.7781,58.3208,58.5395,2103460.0
2018-09-20 10:00:00,58.92,59.24,58.91,59.09,1177480.0,58.5693,58.8874,58.5594,58.7383,1177480.0
2018-09-20 10:30:00,59.1,59.19,58.97,59.05,611420.0,58.7483,58.8377,58.619,58.6985,611420.0
2018-09-20 11:00:00,59.1,59.23,59.06,59.22,523860.0,58.7483,58.8775,58.7085,58.8675,523860.0
2018-09-20 11:30:00,59.24,59.32,59.19,59.28,795740.0,58.8874,58.9669,58.8377,58.9272,795740.0
2018-09-20 12:00:00,59.28,59.36,59.19,59.33,658140.0,58.9272,59.0067,58.8377,58.9769,658140.0
2018-09-20 12:30:00,59.34,59.41,59.26,59.39,455700.0,58.9868,59.0564,58.9073,59.0365,455700.0
2018-09-20 13:00:00,59.4,59.46,59.28,59.31,610620.0,59.0465,59.1061,58.9272,58.957,610620.0
2018-09-20 13:30:00,59.31,59.35,59.18,59.24,298020.0,58.957,58.9968,58.8278,58.8874,298020.0
2018-09-20 14:00:00,59.25,59.28,59.18,59.24,419860.0,58.8974,58.9272,58.8278,58.8874,419860.0
2018-09-20 14:30:00,59.27,59.39,59.27,59.38,518960.0,58.9172,59.0365,58.9172,59.0266,518960.0
2018-09-20 15:00:00,59.39,59.49,59.38,59.47,933520.0,59.0365,59.1359,59.0266,59.116,933520.0
2018-09-20 15:30:00,59.47,59.49,59.27,59.34,2527500.0,59.116,59.1359,58.9172,58.9868,2527500.0
2018-09-21 09:30:00,59.4,59.61,58.96,59.11,11440060.0,59.0465,59.2552,58.6091,58.7582,11440060.0
2018-09-21 10:00:00,59.07,59.17,58.88,58.9,1368160.0,58.7184,58.8178,58.5296,58.5494,1368160.0
2018-09-21 10:30:00,58.89,58.97,58.81,58.88,891600.0,58.5395,58.619,58.46,58.5296,891600.0
2018-09-21 11:00:00,58.86,59.09,58.82,59.09,661920.0,58.5097,58.7383,58.4699,58.7383,661920.0
2018-09-21 11:30:00,59.09,59.2,59.06,59.1,564380.0,58.7383,58.8477,58.7085,58.7483,564380.0
2018-09-21 12:00:00,59.12,59.16,59.01,59.03,416360.0,58.7681,58.8079,58.6588,58.6787,416360.0
2018-09-21 12:30:00,59.02,59.02,58.88,58.92,659600.0,58.6687,58.6687,58.5296,58.5693,659600.0
2018-09-21 13:00:00,58.92,58.93,58.82,58.84,533080.0,58.5693,58.5793,58.4699,58.4898,533080.0
2018-09-21 13:30:00,58.83,58.85,58.76,58.79,668620.0,58.4799,58.4997,58.4103,58.4401,668620.0
2018-09-21 14:00:00,58.77,58.78,58.57,58.7,919500.0,58.4202,58.4302,58.2214,58.3506,919500.0
2018-09-21 14:30:00,58.69,58.71,58.55,58.58,498680.0,58.3407,58.3606,58.2015,58.2313,498680.0
2018-09-21 15:00:00,58.57,58.59,58.43,58.55,1367660.0,58.2214,58.2413,58.0822,58.2015,1367660.0
2018-09-21 15:30:00,58.57,58.64,58.3,58.3,7400480.0,58.2214,58.291,57.953,57.953,7400480.0
2018-09-24 09:30:00,57.82,58.22,57.35,58.17,3130820.0,57.4759,57.8735,57.0087,57.8238,3130820.0
2018-09-24 10:00:00,58.15,58.27,58.03,58.1,741300.0,57.8039,57.9232,57.6846,57.7542,741300.0
2018-09-24 10:30:00,58.09,58.18,57.78,58.01,1154780.0,57.7443,57.8337,57.4361,57.6647,1154780.0
2018-09-24 11:00:00,58.05,58.4,57.9,58.36,836960.0,57.7045,58.0524,57.5554,58.0127,836960.0
2018-09-24 11:30:00,58.4,58.58,58.37,58.52,687400.0,58.0524,58.2313,58.0226,58.1717,687400.0
2018-09-24 12:00:00,58.53,58.65,58.46,58.59,406960.0,58.1816,58.3009,58.1121,58.2413,406960.0
2018-09-24 12:30:00,58.57,58.77,58.57,58.66,540640.0,58.2214,58.4202,58.2214,58.3109,540640.0
2018-09-24 13:00:00,58.68,58.78,58.6,58.66,271980.0,58.3308,58.4302,58.2512,58.3109,271980.0
2018-09-24 13:30:00,58.63,58.9,58.62,58.88,772540.0,58.281,58.5494,58.2711,58.5296,772540.0
2018-09-24 14:00:00,58.87,58.9,58.71,58.71,318580.0,58.5196,58.5494,58.3606,58.3606,318580.0
2018-09-24 14:30:00,58.7,58.81,58.66,58.66,322000.0,58.3506,58.46,58.3109,58.3109,322000.0
2018-09-24 15:00:00,58.67,58.83,58.65,58.69,434420.0,58.3208,58.4799,58.3009,58.3407,434420.0
2018-09-24 15:30:00,58.71,58.77,58.61,58.66,1933000.0,58.3606,58.4202,58.2612,58.3109,1933000.0
2018-09-25 09:30:00,58.81,58.99,58.4,58.95,1276620.0,58.46,58.6389,58.0524,58.5991,1276620.0
2018-09-25 10:00:00,58.9,58.95,58.72,58.78,516560.0,58.5494,58.5991,58.3705,58.4302,516560.0
2018-09-25 10:30:00,58.81,58.95,58.66,58.67,588820.0,58.46,58.5991,58.3109,58.3208,588820.0
2018-09-25 11:00:00,58.67,59.04,58.63,58.98,714640.0,58.3208,58.6886,58.281,58.629,714640.0
2018-09-25 11:30:00,58.99,59.06,58.97,59.03,526200.0,58.6389,58.7085,58.619,58.6787,526200.0
2018-09-25 12:00:00,59.03,59.15,59.0,59.13,361480.0,58.6787,58.798,58.6488,58.7781,361480.0
2018-09-25 12:30:00,59.12,59.15,59.06,59.1,199680.0,58.7681,58.798,58.7085,58.7483,199680.0
2018-09-25 13:00:00,59.1,59.21,59.05,59.21,445240.0,58.7483,58.8576,58.6985,58.8576,445240.0
2018-09-25 13:30:00,59.17,59.25,59.03,59.15,624760.0,58.8178,58.8974,58.6787,58.798,624760.0
2018-09-25 14:00:00,59.14,59.18,59.1,59.1,231080.0,58.788,58.8278,58.7483,58.7483,231080.0
2018-09-25 14:30:00,59.1,59.23,59.08,59.21,339080.0,58.7483,58.8775,58.7284,58.8576,339080.0
2018-09-25 15:00:00,59.22,59.24,59.16,59.23,395620.0,58.8675,58.8874,58.8079,58.8775,395620.0
2018-09-25 15:30:00,59.23,59.34,59.17,59.23,1542020.0,58.8775,58.9868,58.8178,58.8775,1542020.0
2018-09-26 09:30:00,59.26,59.31,58.88,58.93,1889020.0,58.9073,58.957,58.5296,58.5793,1889020.0
2018-09-26 10:00:00,58.95,58.99,58.74,58.86,1330660.0,58.5991,58.6389,58.3904,58.5097,1330660.0
2018-09-26 10:30:00,58.88,59.34,58.87,59.27,888280.0,58.5296,58.9868,58.5196,58.9172,888280.0
2018-09-26 11:00:00,59.28,59.4,59.24,59.32,519000.0,58.9272,59.0465,58.8874,58.9669,519000.0
2018-09-26 11:30:00,59.36,59.37,59.18,59.24,484100.0,59.0067,59.0166,58.8278,58.8874,484100.0
2018-09-26 12:00:00,59.22,59.26,59.07,59.12,385240.0,58.8675,58.9073,58.7184,58.7681,385240.0
2018-09-26 12:30:00,59.1,59.12,59.04,59.11,347860.0,58.7483,58.7681,58.6886,58.7582,347860.0
2018-09-26 13:00:00,59.12,59.2,59.08,59.14,340740.0,58.7681,58.8477,58.7284,58.788,340740.0
2018-09-26 13:30:00,59.13,59.31,59.12,59.27,460560.0,58.7781,58.957,58.7681,58.9172,460560.0
2018-09-26 14:00:00,59.26,59.65,59.15,59.63,1053200.0,58.9073,59.295,58.798,59.2751,1053200.0
2018-09-26 14:30:00,59.62,59.71,59.45,59.49,1098920.0,59.2652,59.3546,59.0962,59.1359,1098920.0
2018-09-26 15:00:00,59.47,59.59,59.31,59.59,818800.0,59.116,59.2353,58.957,59.2353,818800.0
2018-09-26 15:30:00,59.55,59.55,58.9,59.04,1987220.0,59.1956,59.1956,58.5494,58.6886,1987220.0
2018-09-27 09:30:00,59.34,59.81,59.18,59.65,1814300.0,58.9868,59.454,58.8278,59.295,1814300.0
2018-09-27 10:00:00,59.66,59.98,59.66,59.92,1486620.0,59.3049,59.623,59.3049,59.5634,1486620.0
2018-09-27 10:30:00,59.91,59.97,59.81,59.94,981200.0,59.5534,59.6131,59.454,59.5833,981200.0
2018-09-27 11:00:00,59.95,59.98,59.65,59.7,673060.0,59.5932,59.623,59.295,59.3447,673060.0
2018-09-27 11:30:00,59.69,59.88,59.66,59.88,657820.0,59.3347,59.5236,59.3049,59.5236,657820.0
2018-09-27 12:00:00,59.88,60.03,59.86,59.99,1018240.0,59.5236,59.6727,59.5037,59.633,1018240.0
2018-09-27 12:30:00,60.0,60.1,59.97,59.97,646660.0,59.6429,59.7423,59.6131,59.6131,646660.0
2018-09-27 13:00:00,59.96,60.05,59.91,60.03,369760.0,59.6031,59.6926,59.5534,59.6727,369760.0
2018-09-27 13:30:00,60.01,60.05,59.96,60.05,421040.0,59.6528,59.6926,59.6031,59.6926,421040.0
2018-09-27 14:00:00,60.04,60.04,59.88,59.9,343680.0,59.6827,59.6827,59.5236,59.5435,343680.0
2018-09-27 14:30:00,59.9,59.93,59.81,59.82,574180.0,59.5435,59.5733,59.454,59.464,574180.0
2018-09-27 15:00:00,59.81,59.89,59.75,59.78,541900.0,59.454,59.5335,59.3944,59.4242,541900.0
2018-09-27 15:30:00,59.77,59.87,59.65,59.75,1863240.0,59.4143,59.5137,59.295,59.3944,1863240.0
2018-09-28 09:30:00,59.59,59.77,59.31,59.44,1292500.0,59.2353,59.4143,58.957,59.0862,1292500.0
2018-09-28 10:00:00,59.42,59.57,59.3,59.47,919020.0,59.0663,59.2155,58.9471,59.116,919020.0
2018-09-28 10:30:00,59.47,59.63,59.38,59.57,951760.0,59.116,59.2751,59.0266,59.2155,951760.0
2018-09-28 11:00:00,59.57,59.69,59.52,59.55,728460.0,59.2155,59.3347,59.1658,59.1956,728460.0
2018-09-28 11:30:00,59.55,59.59,59.47,59.51,334020.0,59.1956,59.2353,59.116,59.1558,334020.0
2018-09-28 12:00:00,59.49,59.56,59.38,59.41,565200.0,59.1359,59.2055,59.0266,59.0564,565200.0
2018-09-28 12:30:00,59.4,59.5,59.29,59.4,743680.0,59.0465,59.1459,58.9371,59.0465,743680.0
2018-09-28 13:00:00,59.42,59.54,59.23,59.51,827520.0,59.0663,59.1856,58.8775,59.1558,827520.0
2018-09-28 13:30:00,59.53,59.58,59.5,59.52,387160.0,59.1757,59.2254,59.1459,59.1658,387160.0
2018-09-28 14:00:00,59.53,59.62,59.44,59.6,446840.0,59.1757,59.2652,59.0862,59.2453,446840.0
2018-09-28 14:30:00,59.61,59.66,59.56,59.59,703040.0,59.2552,59.3049,59.2055,59.2353,703040.0
2018-09-28 15:00:00,59.59,59.72,59.56,59.69,748560.0,59.2353,59.3646,59.2055,59.3347,748560.0
2018-09-28 15:30:00,59.69,59.73,59.52,59.73,2886060.0,59.3347,59.3745,59.1658,59.3745,2886060.0
2018-10-01 09:30:00,59.99,60.5,59.94,60.35,2704260.0,59.633,60.1399,59.5833,59.9908,2704260.0
2018-10-01 10:00:00,60.37,60.43,60.23,60.43,780920.0,60.0107,60.0703,59.8715,60.0703,780920.0
2018-10-01 10:30:00,60.41,60.45,60.18,60.29,568840.0,60.0505,60.0902,59.8218,59.9312,568840.0
2018-10-01 11:00:00,60.28,60.28,60.1,60.2,958920.0,59.9212,59.9212,59.7423,59.8417,958920.0
2018-10-01 11:30:00,60.18,60.18,59.99,60.05,580800.0,59.8218,59.8218,59.633,59.6926,580800.0
2018-10-01 12:00:00,60.04,60.04,59.87,59.91,813380.0,59.6827,59.6827,59.5137,59.5534,813380.0
2018-10-01 12:30:00,59.91,59.92,59.77,59.82,611940.0,59.5534,59.5634,59.4143,59.464,611940.0
2018-10-01 13:00:00,59.82,59.95,59.77,59.89,441060.0,59.464,59.5932,59.4143,59.5335,441060.0
2018-10-01 13:30:00,59.89,59.94,59.8,59.92,542980.0,59.5335,59.5833,59.4441,59.5634,542980.0
2018-10-01 14:00:00,59.91,59.91,59.8,59.87,427700.0,59.5534,59.5534,59.4441,59.5137,427700.0
2018-10-01 14:30:00,59.85,59.86,59.73,59.76,675020.0,59.4938,59.5037,59.3745,59.4043,675020.0
2018-10-01 15:00:00,59.76,59.8,59.58,59.59,857000.0,59.4043,59.4441,59.2254,59.2353,857000.0
2018-10-01 15:30:00,59.59,59.78,59.52,59.71,3308500.0,59.2353,59.4242,59.1658,59.3546,3308500.0
2018-10-02 09:30:00,59.58,59.99,59.33,59.92,1780500.0,59.2254,59.633,58.9769,59.5634,1780500.0
2018-10-02 10:00:00,59.92,60.08,59.83,60.08,929280.0,59.5634,59.7224,59.4739,59.7224,929280.0
2018-10-02 10:30:00,60.08,60.33,60.02,60.22,1741180.0,59.7224,59.9709,59.6628,59.8616,1741180.0
2018-10-02 11:00:00,60.21,60.5,60.21,60.34,1145160.0,59.8516,60.1399,59.8516,59.9809,1145160.0
2018-10-02 11:30:00,60.35,60.42,60.34,60.4,613500.0,59.9908,60.0604,59.9809,60.0405,613500.0
2018-10-02 12:00:00,60.45,60.46,60.2,60.2,805140.0,60.0902,60.1002,59.8417,59.8417,805140.0
2018-10-02 12:30:00,60.2,60.33,60.03,60.09,905260.0,59.8417,59.9709,59.6727,59.7324,905260.0
2018-10-02 13:00:00,60.11,60.2,60.07,60.07,712080.0,59.7522,59.8417,59.7125,59.7125,712080.0
2018-10-02 13:30:00,60.07,60.16,60.05,60.09,770820.0,59.7125,59.8019,59.6926,59.7324,770820.0
2018-10-02 14:00:00,60.07,60.16,60.01,60.11,465560.0,59.7125,59.8019,59.6528,59.7522,465560.0
2018-10-02 14:30:00,60.1,60.12,59.97,60.08,848540.0,59.7423,59.7622,59.6131,59.7224,848540.0
2018-10-02 15:00:00,60.05,60.06,59.89,59.97,1918700.0,59.6926,59.7025,59.5335,59.6131,1918700.0
2018-10-02 15:30:00,59.99,60.04,59.87,60.01,4004920.0,59.633,59.6827,59.5137,59.6528,4004920.0
2018-10-03 09:30:00,60.25,60.32,59.69,59.75,2015660.0,59.8914,59.961,59.3347,59.3944,2015660.0
2018-10-03 10:00:00,59.74,60.05,59.73,59.96,1071700.0,59.3844,59.6926,59.3745,59.6031,1071700.0
2018-10-03 10:30:00,59.96,60.04,59.75,59.85,685060.0,59.6031,59.6827,59.3944,59.4938,685060.0
2018-10-03 11:00:00,59.84,59.93,59.77,59.91,624280.0,59.4838,59.5733,59.4143,59.5534,624280.0
2018-10-03 11:30:00,59.92,60.16,59.78,60.15,834920.0,59.5634,59.8019,59.4242,59.792,834920.0
2018-10-03 12:00:00,60.16,60.16,60.06,60.16,493720.0,59.8019,59.8019,59.7025,59.8019,493720.0
2018-10-03 12:30:00,60.16,60.16,59.98,60.06,465280.0,59.8019,59.8019,59.623,59.7025,465280.0
2018-10-03 13:00:00,60.07,60.18,60.04,60.14,298560.0,59.7125,59.8218,59.6827,59.7821,298560.0
2018-10-03 13:30:00,60.12,60.14,60.0,60.05,302900.0,59.7622,59.7821,59.6429,59.6926,302900.0
2018-10-03 14:00:00,60.02,60.08,59.96,59.97,316520.0,59.6628,59.7224,59.6031,59.6131,316520.0
2018-10-03 14:30:00,59.96,59.98,59.84,59.97,718800.0,59.6031,59.623,59.4838,59.6131,718800.0
2018-10-03 15:00:00,59.99,60.08,59.94,60.04,946280.0,59.633,59.7224,59.5833,59.6827,946280.0
2018-10-03 15:30:00,60.04,60.18,60.0,60.15,2564820.0,59.6827,59.8218,59.6429,59.792,2564820.0
2018-10-04 09:30:00,59.77,59.88,59.14,59.16,3313420.0,59.4143,59.5236,58.788,58.8079,3313420.0
2018-10-04 10:00:00,59.15,59.16,58.63,58.63,2816380.0,58.798,58.8079,58.281,58.281,2816380.0
2018-10-04 10:30:00,58.63,58.87,58.52,58.59,2008060.0,58.281,58.5196,58.1717,58.2413,2008060.0
2018-10-04 11:00:00,58.57,58.83,58.57,58.59,1061740.0,58.2214,58.4799,58.2214,58.2413,1061740.0
2018-10-04 11:30:00,58.62,58.63,58.28,58.31,1395460.0,58.2711,58.281,57.9331,57.963,1395460.0
2018-10-04 12:00:00,58.32,58.48,58.18,58.3,1277420.0,57.9729,58.1319,57.8337,57.953,1277420.0
2018-10-04 12:30:00,58.28,58.43,58.13,58.18,755700.0,57.9331,58.0822,57.784,57.8337,755700.0
2018-10-04 13:00:00,58.18,58.25,58.03,58.09,730880.0,57.8337,57.9033,57.6846,57.7443,730880.0
2018-10-04 13:30:00,58.07,58.12,57.91,58.0,1274840.0,57.7244,57.7741,57.5653,57.6548,1274840.0
2018-10-04 14:00:00,58.0,58.03,57.78,57.99,1139520.0,57.6548,57.6846,57.4361,57.6449,1139520.0
2018-10-04 14:30:00,57.98,58.37,57.91,58.33,1141920.0,57.6349,58.0226,57.5653,57.9828,1141920.0
2018-10-04 15:00:00,58.35,58.45,58.17,58.17,1348140.0,58.0027,58.1021,57.8238,57.8238,1348140.0
2018-10-04 15:30:00,58.16,58.47,58.08,58.4,2461880.0,57.8138,58.122,57.7343,58.0524,2461880.0
2018-10-05 09:30:00,58.38,58.68,57.91,57.95,2004360.0,58.0325,58.3308,57.5653,57.6051,2004360.0
2018-10-05 10:00:00,57.97,58.38,57.94,58.31,636340.0,57.625,58.0325,57.5952,57.963,636340.0
2018-10-05 10:30:00,58.28,58.33,57.9,58.08,434660.0,57.9331,57.9828,57.5554,57.7343,434660.0
2018-10-05 11:00:00,58.03,58.06,57.56,57.71,703680.0,57.6846,57.7144,57.2174,57.3665,703680.0
2018-10-05 11:30:00,57.7,57.82,57.44,57.47,1039640.0,57.3566,57.4759,57.0981,57.128,1039640.0
2018-10-05 12:00:00,57.46,57.64,57.42,57.59,699280.0,57.118,57.2969,57.0783,57.2472,699280.0
2018-10-05 12:30:00,57.56,57.6,57.26,57.53,1044400.0,57.2174,57.2572,56.9192,57.1876,1044400.0
2018-10-05 13:00:00,57.51,57.52,57.36,57.44,776360.0,57.1677,57.1777,57.0186,57.0981,776360.0
2018-10-05 13:30:00,57.5,57.81,57.46,57.79,1060200.0,57.1578,57.4659,57.118,57.446,1060200.0
2018-10-05 14:00:00,57.8,57.88,57.61,57.87,521040.0,57.456,57.5355,57.2671,57.5256,521040.0
2018-10-05 14:30:00,57.9,58.0,57.76,57.9,557560.0,57.5554,57.6548,57.4162,57.5554,557560.0
2018-10-05 15:00:00,57.95,58.05,57.83,57.9,606620.0,57.6051,57.7045,57.4858,57.5554,606620.0
2018-10-05 15:30:00,57.91,58.09,57.81,57.87,1628460.0,57.5653,57.7443,57.4659,57.5256,1628460.0
2018-10-08 09:30:00,57.56,58.26,57.44,58.11,2116380.0,57.2174,57.9133,57.0981,57.7641,2116380.0
2018-10-08 10:00:00,58.1,58.17,57.95,57.99,800560.0,57.7542,57.8238,57.6051,57.6449,800560.0
2018-10-08 10:30:00,58.0,58.0,57.59,57.66,520740.0,57.6548,57.6548,57.2472,57.3168,520740.0
2018-10-08 11:00:00,57.66,57.67,57.45,57.49,879060.0,57.3168,57.3268,57.1081,57.1478,879060.0
2018-10-08 11:30:00,57.5,57.51,56.95,57.33,1894460.0,57.1578,57.1677,56.611,56.9888,1894460.0
2018-10-08 12:00:00,57.29,57.39,57.01,57.38,896920.0,56.949,57.0484,56.6707,57.0385,896920.0
2018-10-08 12:30:00,57.38,58.4,56.37,56.43,2120180.0,57.0385,58.0524,56.0345,56.0941,2120180.0
2018-10-08 13:00:00,56.4,56.76,56.39,56.59,2852160.0,56.0643,56.4222,56.0544,56.2532,2852160.0
2018-10-08 13:30:00,56.55,57.14,56.55,56.91,1250200.0,56.2134,56.7999,56.2134,56.5713,1250200.0
2018-10-08 14:00:00,56.9,57.32,56.89,57.25,1531460.0,56.5613,56.9788,56.5514,56.9093,1531460.0
2018-10-08 14:30:00,57.26,57.47,57.23,57.3,1034660.0,56.9192,57.128,56.8894,56.959,1034660.0
2018-10-08 15:00:00,57.32,57.47,57.26,57.27,1264800.0,56.9788,57.128,56.9192,56.9291,1264800.0
2018-10-08 15:30:00,57.27,57.55,57.22,57.43,2259460.0,56.9291,57.2075,56.8794,57.0882,2259460.0
2018-10-09 09:30:00,57.26,57.72,56.92,57.48,2560540.0,56.9192,57.3765,56.5812,57.1379,2560540.0
2018-10-09 10:00:00,57.51,57.54,57.11,57.49,1388520.0,57.1677,57.1975,56.7701,57.1478,1388520.0
2018-10-09 10:30:00,57.54,57.7,57.35,57.53,1262420.0,57.1975,57.3566,57.0087,57.1876,1262420.0
2018-10-09 11:00:00,57.53,57.6,57.29,57.55,601240.0,57.1876,57.2572,56.949,57.2075,601240.0
2018-10-09 11:30:00,57.59,57.6,57.4,57.5,547740.0,57.2472,57.2572,57.0584,57.1578,547740.0
2018-10-09 12:00:00,57.51,57.62,57.2,57.22,427200.0,57.1677,57.2771,56.8596,56.8794,427200.0
2018-10-09 12:30:00,57.18,57.34,57.05,57.1,604260.0,56.8397,56.9987,56.7105,56.7602,604260.0
2018-10-09 13:00:00,57.08,57.35,56.92,57.3,611160.0,56.7403,57.0087,56.5812,56.959,611160.0
2018-10-09 13:30:00,57.29,57.3,57.01,57.19,610760.0,56.949,56.959,56.6707,56.8496,610760.0
2018-10-09 14:00:00,57.13,57.2,57.0,57.1,338220.0,56.79,56.8596,56.6608,56.7602,338220.0
2018-10-09 14:30:00,57.1,57.32,56.99,57.25,656400.0,56.7602,56.9788,56.6508,56.9093,656400.0
2018-10-09 15:00:00,57.21,57.25,56.88,56.89,1009120.0,56.8695,56.9093,56.5415,56.5514,1009120.0
2018-10-09 15:30:00,56.9,57.15,56.88,56.96,1921080.0,56.5613,56.8099,56.5415,56.621,1921080.0
2018-10-10 09:30:00,56.55,56.61,55.4,55.61,4176580.0,56.2134,56.2731,55.0703,55.279,4176580.0
2018-10-10 10:00:00,55.63,55.96,55.49,55.84,1532420.0,55.2989,55.6269,55.1597,55.5077,1532420.0
2018-10-10 10:30:00,55.87,55.99,55.65,55.75,1240620.0,55.5375,55.6568,55.3188,55.4182,1240620.0
2018-10-10 11:00:00,55.77,55.8,55.25,55.6,1634540.0,55.4381,55.4679,54.9212,55.2691,1634540.0
2018-10-10 11:30:00,55.59,55.73,55.45,55.52,918100.0,55.2591,55.3983,55.12,55.1896,918100.0
2018-10-10 12:00:00,55.51,55.86,55.34,55.63,910420.0,55.1796,55.5275,55.0106,55.2989,910420.0
2018-10-10 12:30:00,55.63,55.71,55.52,55.55,777140.0,55.2989,55.3784,55.1896,55.2194,777140.0
2018-10-10 13:00:00,55.54,56.09,55.4,55.91,1149060.0,55.2094,55.7562,55.0703,55.5772,1149060.0
2018-10-10 13:30:00,55.88,55.93,55.56,55.65,730580.0,55.5474,55.5971,55.2293,55.3188,730580.0
2018-10-10 14:00:00,55.7,55.71,55.39,55.6,1017780.0,55.3685,55.3784,55.0603,55.2691,1017780.0
2018-10-10 14:30:00,55.6,55.71,55.2,55.38,1143880.0,55.2691,55.3784,54.8715,55.0504,1143880.0
2018-10-10 15:00:00,55.33,55.4,54.81,55.08,1771980.0,55.0007,55.0703,54.4838,54.7522,1771980.0
2018-10-10 15:30:00,55.08,55.08,54.06,54.13,6710660.0,54.7522,54.7522,53.7382,53.8078,6710660.0
2018-10-11 09:30:00,53.61,55.32,53.43,55.14,6619980.0,53.2909,54.9907,53.112,54.8118,6619980.0
2018-10-11 10:00:00,55.1,55.1,53.89,54.37,2841920.0,54.7721,54.7721,53.5693,54.0464,2841920.0
2018-10-11 10:30:00,54.4,54.56,53.85,53.93,1918880.0,54.0762,54.2353,53.5295,53.609,1918880.0
2018-10-11 11:00:00,53.93,54.53,53.48,54.38,2236000.0,53.609,54.2055,53.1617,54.0563,2236000.0
2018-10-11 11:30:00,54.31,54.84,54.09,54.32,1490260.0,53.9868,54.5136,53.7681,53.9967,1490260.0
2018-10-11 12:00:00,54.35,54.94,54.31,54.61,1346620.0,54.0265,54.613,53.9868,54.285,1346620.0
2018-10-11 12:30:00,54.57,54.9,54.46,54.77,1840840.0,54.2452,54.5732,54.1359,54.444,1840840.0
2018-10-11 13:00:00,54.73,55.04,54.45,54.98,957500.0,54.4043,54.7124,54.1259,54.6528,957500.0
2018-10-11 13:30:00,54.98,55.06,54.52,54.64,1300780.0,54.6528,54.7323,54.1955,54.3148,1300780.0
2018-10-11 14:00:00,54.62,54.96,54.4,54.5,1334060.0,54.2949,54.6329,54.0762,54.1756,1334060.0
2018-10-11 14:30:00,54.47,54.47,53.41,53.91,2010440.0,54.1458,54.1458,53.0921,53.5891,2010440.0
2018-10-11 15:00:00,53.87,54.9,53.78,54.67,1605260.0,53.5494,54.5732,53.4599,54.3446,1605260.0
2018-10-11 15:30:00,54.64,54.92,53.92,53.96,4232420.0,54.3148,54.5931,53.5991,53.6388,4232420.0
2018-10-12 09:30:00,55.42,55.7,55.16,55.47,6198920.0,55.0902,55.3685,54.8317,55.1399,6198920.0
2018-10-12 10:00:00,55.44,55.54,55.02,55.04,1845080.0,55.11,55.2094,54.6925,54.7124,1845080.0
2018-10-12 10:30:00,55.02,55.5,55.01,55.24,869060.0,54.6925,55.1697,54.6826,54.9112,869060.0
2018-10-12 11:00:00,55.24,55.35,55.08,55.13,857720.0,54.9112,55.0206,54.7522,54.8019,857720.0
2018-10-12 11:30:00,55.12,55.24,54.7,54.82,1025500.0,54.7919,54.9112,54.3744,54.4937,1025500.0
2018-10-12 12:00:00,54.79,54.83,54.51,54.67,644660.0,54.4639,54.5037,54.1856,54.3446,644660.0
2018-10-12 12:30:00,54.59,54.85,54.32,54.77,832000.0,54.2651,54.5235,53.9967,54.444,832000.0
2018-10-12 13:00:00,54.77,55.14,54.7,54.92,674820.0,54.444,54.8118,54.3744,54.5931,674820.0
2018-10-12 13:30:00,54.91,55.1,54.63,55.04,778120.0,54.5832,54.7721,54.3049,54.7124,778120.0
2018-10-12 14:00:00,55.04,55.04,54.62,54.96,716600.0,54.7124,54.7124,54.2949,54.6329,716600.0
2018-10-12 14:30:00,54.95,55.12,54.72,55.01,703800.0,54.623,54.7919,54.3943,54.6826,703800.0
2018-10-12 15:00:00,55.03,55.42,54.97,55.32,1208260.0,54.7025,55.0902,54.6428,54.9907,1208260.0
2018-10-12 15:30:00,55.31,55.75,55.18,55.5,2631840.0,54.9808,55.4182,54.8516,55.1697,2631840.0
2018-10-15 09:30:00,55.43,55.67,54.83,54.86,2442220.0,55.1001,55.3387,54.5037,54.5335,2442220.0
2018-10-15 10:00:00,54.83,54.93,54.45,54.86,1516540.0,54.5037,54.6031,54.1259,54.5335,1516540.0
2018-10-15 10:30:00,54.78,55.08,54.75,55.05,984780.0,54.454,54.7522,54.4241,54.7224,984780.0
2018-10-15 11:00:00,55.05,55.56,55.02,55.48,791780.0,54.7224,55.2293,54.6925,55.1498,791780.0
2018-10-15 11:30:00,55.5,55.51,54.86,54.91,988360.0,55.1697,55.1796,54.5335,54.5832,988360.0
2018-10-15 12:00:00,54.93,55.03,54.76,54.96,687760.0,54.6031,54.7025,54.4341,54.6329,687760.0
2018-10-15 12:30:00,54.99,55.2,54.95,55.05,484040.0,54.6627,54.8715,54.623,54.7224,484040.0
2018-10-15 13:00:00,55.08,55.21,54.93,54.99,716220.0,54.7522,54.8814,54.6031,54.6627,716220.0
2018-10-15 13:30:00,54.95,55.35,54.93,55.26,472660.0,54.623,55.0206,54.6031,54.9311,472660.0
2018-10-15 14:00:00,55.25,55.25,54.86,54.89,548100.0,54.9212,54.9212,54.5335,54.5633,548100.0
2018-10-15 14:30:00,54.85,55.23,54.8,55.13,527000.0,54.5235,54.9013,54.4738,54.8019,527000.0
2018-10-15 15:00:00,55.13,55.26,54.81,54.88,906820.0,54.8019,54.9311,54.4838,54.5534,906820.0
2018-10-15 15:30:00,54.85,54.94,54.58,54.58,1901660.0,54.5235,54.613,54.2552,54.2552,1901660.0
2018-10-16 09:30:00,55.23,55.82,55.13,55.82,2049460.0,54.9013,55.4878,54.8019,55.4878,2049460.0
2018-10-16 10:00:00,55.82,55.85,55.33,55.36,1132800.0,55.4878,55.5176,55.0007,55.0305,1132800.0
2018-10-16 10:30:00,55.36,55.74,55.24,55.68,780540.0,55.0305,55.4082,54.9112,55.3486,780540.0
2018-10-16 11:00:00,55.66,56.02,55.63,56.0,774560.0,55.3287,55.6866,55.2989,55.6667,774560.0
2018-10-16 11:30:00,55.99,56.01,55.77,55.83,984380.0,55.6568,55.6766,55.4381,55.4977,984380.0
2018-10-16 12:00:00,55.84,55.9,55.67,55.79,964920.0,55.5077,55.5673,55.3387,55.458,964920.0
2018-10-16 12:30:00,55.78,55.87,55.71,55.87,725320.0,55.448,55.5375,55.3784,55.5375,725320.0
2018-10-16 13:00:00,55.88,55.92,55.81,55.84,940300.0,55.5474,55.5872,55.4778,55.5077,940300.0
2018-10-16 13:30:00,55.85,55.9,55.79,55.8,1103940.0,55.5176,55.5673,55.458,55.4679,1103940.0
2018-10-16 14:00:00,55.83,55.95,55.72,55.85,1044280.0,55.4977,55.617,55.3884,55.5176,1044280.0
2018-10-16 14:30:00,55.86,55.9,55.72,55.75,936660.0,55.5275,55.5673,55.3884,55.4182,936660.0
2018-10-16 15:00:00,55.75,55.95,55.72,55.95,1948760.0,55.4182,55.617,55.3884,55.617,1948760.0
2018-10-16 15:30:00,55.96,56.21,55.87,56.0,3638960.0,55.6269,55.8755,55.5375,55.6667,3638960.0
2018-10-17 09:30:00,56.32,56.45,55.32,55.32,3342320.0,55.9848,56.114,54.9907,54.9907,3342320.0
2018-10-17 10:00:00,55.3,55.47,55.15,55.36,1692320.0,54.9709,55.1399,54.8218,55.0305,1692320.0
2018-10-17 10:30:00,55.39,55.5,55.11,55.42,961420.0,55.0603,55.1697,54.782,55.0902,961420.0
2018-10-17 11:00:00,55.4,55.7,55.24,55.6,846720.0,55.0703,55.3685,54.9112,55.2691,846720.0
2018-10-17 11:30:00,55.63,55.78,55.4,55.72,832280.0,55.2989,55.448,55.0703,55.3884,832280.0
2018-10-17 12:00:00,55.75,55.87,55.62,55.68,983740.0,55.4182,55.5375,55.289,55.3486,983740.0
2018-10-17 12:30:00,55.69,55.82,55.55,55.74,632680.0,55.3585,55.4878,55.2194,55.4082,632680.0
2018-10-17 13:00:00,55.77,56.05,55.72,55.87,479900.0,55.4381,55.7164,55.3884,55.5375,479900.0
2018-10-17 13:30:00,55.88,56.01,55.78,55.82,707200.0,55.5474,55.6766,55.448,55.4878,707200.0
2018-10-17 14:00:00,55.79,55.91,55.4,55.5,531200.0,55.458,55.5772,55.0703,55.1697,531200.0
2018-10-17 14:30:00,55.46,55.93,55.44,55.8,408200.0,55.1299,55.5971,55.11,55.4679,408200.0
2018-10-17 15:00:00,55.81,55.93,55.72,55.85,848500.0,55.4778,55.5971,55.3884,55.5176,848500.0
2018-10-17 15:30:00,55.87,55.92,55.66,55.82,1312520.0,55.5375,55.5872,55.3287,55.4878,1312520.0
2018-10-18 09:30:00,56.02,56.09,55.13,55.18,2527680.0,55.6866,55.7562,54.8019,54.8516,2527680.0
2018-10-18 10:00:00,55.15,55.28,55.01,55.06,1274080.0,54.8218,54.951,54.6826,54.7323,1274080.0
2018-10-18 10:30:00,55.03,55.29,55.01,55.17,1686760.0,54.7025,54.9609,54.6826,54.8416,1686760.0
2018-10-18 11:00:00,55.18,55.25,54.67,54.72,1627000.0,54.8516,54.9212,54.3446,54.3943,1627000.0
2018-10-18 11:30:00,54.71,54.76,54.11,54.38,1617280.0,54.3844,54.4341,53.788,54.0563,1617280.0
2018-10-18 12:00:00,54.31,54.6,54.23,54.52,1363520.0,53.9868,54.275,53.9072,54.1955,1363520.0
2018-10-18 12:30:00,54.54,54.71,54.41,54.42,1582920.0,54.2154,54.3844,54.0862,54.0961,1582920.0
2018-10-18 13:00:00,54.42,54.45,53.85,53.95,2130080.0,54.0961,54.1259,53.5295,53.6289,2130080.0
2018-10-18 13:30:00,53.96,54.19,53.92,54.15,1946000.0,53.6388,53.8675,53.5991,53.8277,1946000.0
2018-10-18 14:00:00,54.13,54.46,54.12,54.39,1368800.0,53.8078,54.1359,53.7979,54.0663,1368800.0
2018-10-18 14:30:00,54.37,54.64,54.32,54.51,1482960.0,54.0464,54.3148,53.9967,54.1856,1482960.0
2018-10-18 15:00:00,54.53,54.56,54.3,54.44,1096280.0,54.2055,54.2353,53.9768,54.116,1096280.0
2018-10-18 15:30:00,54.44,54.53,54.26,54.41,2721500.0,54.116,54.2055,53.9371,54.0862,2721500.0
2018-10-19 09:30:00,54.7,55.37,54.65,55.27,3924700.0,54.3744,55.0405,54.3247,54.941,3924700.0
2018-10-19 10:00:00,55.27,55.52,55.13,55.13,1064020.0,54.941,55.1896,54.8019,54.8019,1064020.0
2018-10-19 10:30:00,55.18,55.32,54.85,55.01,937660.0,54.8516,54.9907,54.5235,54.6826,937660.0
2018-10-19 11:00:00,55.01,55.12,54.86,54.88,691180.0,54.6826,54.7919,54.5335,54.5534,691180.0
2018-10-19 11:30:00,54.89,54.95,54.69,54.92,641400.0,54.5633,54.623,54.3645,54.5931,641400.0
2018-10-19 12:00:00,54.95,54.99,54.53,54.61,648800.0,54.623,54.6627,54.2055,54.285,648800.0
2018-10-19 12:30:00,54.57,54.91,54.42,54.91,466120.0,54.2452,54.5832,54.0961,54.5832,466120.0
2018-10-19 13:00:00,54.86,55.02,54.65,54.97,469220.0,54.5335,54.6925,54.3247,54.6428,469220.0
2018-10-19 13:30:00,54.94,55.04,54.73,54.75,288280.0,54.613,54.7124,54.4043,54.4241,288280.0
2018-10-19 14:00:00,54.75,54.75,54.39,54.68,509900.0,54.4241,54.4241,54.0663,54.3546,509900.0
2018-10-19 14:30:00,54.62,54.8,54.55,54.7,344960.0,54.2949,54.4738,54.2253,54.3744,344960.0
2018-10-19 15:00:00,54.68,54.95,54.6,54.94,632260.0,54.3546,54.623,54.275,54.613,632260.0
2018-10-19 15:30:00,54.92,55.02,54.74,54.8,1595180.0,54.5931,54.6925,54.4142,54.4738,1595180.0
2018-10-22 09:30:00,55.15,55.61,54.77,54.91,4566080.0,54.8218,55.279,54.444,54.5832,4566080.0
2018-10-22 10:00:00,54.92,55.07,54.59,54.61,1528280.0,54.5931,54.7422,54.2651,54.285,1528280.0
2018-10-22 10:30:00,54.67,55.5,54.55,55.38,1532000.0,54.3446,55.1697,54.2253,55.0504,1532000.0
2018-10-22 11:00:00,55.39,55.45,55.16,55.25,983860.0,55.0603,55.12,54.8317,54.9212,983860.0
2018-10-22 11:30:00,55.22,55.27,54.98,55.13,614700.0,54.8913,54.941,54.6528,54.8019,614700.0
2018-10-22 12:00:00,55.1,55.3,55.02,55.11,480960.0,54.7721,54.9709,54.6925,54.782,480960.0
2018-10-22 12:30:00,55.15,55.31,55.09,55.26,568840.0,54.8218,54.9808,54.7621,54.9311,568840.0
2018-10-22 13:00:00,55.25,55.38,55.1,55.21,998240.0,54.9212,55.0504,54.7721,54.8814,998240.0
2018-10-22 13:30:00,55.19,55.25,55.05,55.07,332900.0,54.8615,54.9212,54.7224,54.7422,332900.0
2018-10-22 14:00:00,55.07,55.25,55.03,55.08,368340.0,54.7422,54.9212,54.7025,54.7522,368340.0
2018-10-22 14:30:00,55.06,55.26,55.06,55.23,507380.0,54.7323,54.9311,54.7323,54.9013,507380.0
2018-10-22 15:00:00,55.19,55.36,55.17,55.36,921240.0,54.8615,55.0305,54.8416,55.0305,921240.0
2018-10-22 15:30:00,55.34,55.48,55.02,55.06,1500300.0,55.0106,55.1498,54.6925,54.7323,1500300.0
2018-10-23 09:30:00,54.05,54.48,53.97,54.08,3436320.0,53.7283,54.1557,53.6488,53.7581,3436320.0
2018-10-23 10:00:00,54.04,54.05,53.5,53.9,2278120.0,53.7184,53.7283,53.1816,53.5792,2278120.0
2018-10-23 10:30:00,53.91,54.19,53.79,54.02,907860.0,53.5891,53.8675,53.4699,53.6985,907860.0
2018-10-23 11:00:00,54.0,54.48,53.88,54.39,874880.0,53.6786,54.1557,53.5593,54.0663,874880.0
2018-10-23 11:30:00,54.32,54.37,54.01,54.04,1407960.0,53.9967,54.0464,53.6885,53.7184,1407960.0
2018-10-23 12:00:00,54.07,54.46,54.03,54.42,1581460.0,53.7482,54.1359,53.7084,54.0961,1581460.0
2018-10-23 12:30:00,54.44,54.76,54.41,54.53,877040.0,54.116,54.4341,54.0862,54.2055,877040.0
2018-10-23 13:00:00,54.52,54.95,54.51,54.78,794740.0,54.1955,54.623,54.1856,54.454,794740.0
2018-10-23 13:30:00,54.78,54.83,54.4,54.45,580520.0,54.454,54.5037,54.0762,54.1259,580520.0
2018-10-23 14:00:00,54.54,55.07,54.43,55.05,862760.0,54.2154,54.7422,54.106,54.7224,862760.0
2018-10-23 14:30:00,55.04,55.35,55.03,55.29,1175380.0,54.7124,55.0206,54.7025,54.9609,1175380.0
2018-10-23 15:00:00,55.3,55.39,55.1,55.19,1320040.0,54.9709,55.0603,54.7721,54.8615,1320040.0
2018-10-23 15:30:00,55.19,55.27,54.99,55.19,1893700.0,54.8615,54.941,54.6627,54.8615,1893700.0
2018-10-24 09:30:00,55.19,55.31,54.63,54.74,1615060.0,54.8615,54.9808,54.3049,54.4142,1615060.0
2018-10-24 10:00:00,54.67,54.9,54.52,54.78,511460.0,54.3446,54.5732,54.1955,54.454,511460.0
2018-10-24 10:30:00,54.73,55.18,54.71,54.83,644840.0,54.4043,54.8516,54.3844,54.5037,644840.0
2018-10-24 11:00:00,54.84,54.88,54.37,54.38,847000.0,54.5136,54.5534,54.0464,54.0563,847000.0
2018-10-24 11:30:00,54.34,54.87,54.27,54.82,630000.0,54.0166,54.5434,53.947,54.4937,630000.0
2018-10-24 12:00:00,54.81,54.86,54.44,54.53,630140.0,54.4838,54.5335,54.116,54.2055,630140.0
2018-10-24 12:30:00,54.5,54.61,54.3,54.54,392380.0,54.1756,54.285,53.9768,54.2154,392380.0
2018-10-24 13:00:00,54.51,54.53,54.07,54.18,961440.0,54.1856,54.2055,53.7482,53.8575,961440.0
2018-10-24 13:30:00,54.2,54.29,53.87,54.0,914120.0,53.8774,53.9669,53.5494,53.6786,914120.0
2018-10-24 14:00:00,53.97,54.01,53.67,53.9,1064740.0,53.6488,53.6885,53.3506,53.5792,1064740.0
2018-10-24 14:30:00,53.96,54.0,53.48,53.5,1053240.0,53.6388,53.6786,53.1617,53.1816,1053240.0
2018-10-24 15:00:00,53.44,53.45,52.87,52.9,2468480.0,53.1219,53.1319,52.5553,52.5852,2468480.0
2018-10-24 15:30:00,52.88,53.06,52.44,52.51,4312540.0,52.5653,52.7442,52.1279,52.1975,4312540.0
2018-10-25 09:30:00,53.63,54.32,53.48,54.3,3944820.0,53.3108,53.9967,53.1617,53.9768,3944820.0
2018-10-25 10:00:00,54.3,54.62,54.05,54.4,1788740.0,53.9768,54.2949,53.7283,54.0762,1788740.0
2018-10-25 10:30:00,54.4,54.69,54.36,54.45,1773860.0,54.0762,54.3645,54.0365,54.1259,1773860.0
2018-10-25 11:00:00,54.45,54.85,54.25,54.79,1941080.0,54.1259,54.5235,53.9271,54.4639,1941080.0
2018-10-25 11:30:00,54.79,54.94,54.6,54.8,1079640.0,54.4639,54.613,54.275,54.4738,1079640.0
2018-10-25 12:00:00,54.84,54.84,54.3,54.4,1221080.0,54.5136,54.5136,53.9768,54.0762,1221080.0
2018-10-25 12:30:00,54.44,54.63,54.37,54.53,935660.0,54.116,54.3049,54.0464,54.2055,935660.0
2018-10-25 13:00:00,54.58,54.62,54.32,54.54,1089040.0,54.2552,54.2949,53.9967,54.2154,1089040.0
2018-10-25 13:30:00,54.55,54.9,54.5,54.87,1015420.0,54.2253,54.5732,54.1756,54.5434,1015420.0
2018-10-25 14:00:00,54.85,55.31,54.77,55.28,1291240.0,54.5235,54.9808,54.444,54.951,1291240.0
2018-10-25 14:30:00,55.25,55.55,55.22,55.34,1671200.0,54.9212,55.2194,54.8913,55.0106,1671200.0
2018-10-25 15:00:00,55.36,55.46,55.22,55.44,1866120.0,55.0305,55.1299,54.8913,55.11,1866120.0
2018-10-25 15:30:00,55.44,55.49,54.81,54.86,4522020.0,55.11,55.1597,54.4838,54.5335,4522020.0
2018-10-26 09:30:00,51.86,53.48,51.8,53.02,8595660.0,51.5513,53.1617,51.4917,52.7044,8595660.0
2018-10-26 10:00:00,52.9,52.92,51.93,52.3,4288120.0,52.5852,52.605,51.6209,51.9887,4288120.0
2018-10-26 10:30:00,52.3,52.32,51.7,51.93,3256000.0,51.9887,52.0086,51.3923,51.6209,3256000.0
2018-10-26 11:00:00,51.9,53.16,51.9,53.05,3265640.0,51.5911,52.8436,51.5911,52.7343,3265640.0
2018-10-26 11:30:00,53.09,53.38,52.88,53.08,2625320.0,52.774,53.0623,52.5653,52.7641,2625320.0
2018-10-26 12:00:00,53.05,53.71,53.05,53.55,1937040.0,52.7343,53.3903,52.7343,53.2313,1937040.0
2018-10-26 12:30:00,53.51,54.65,53.39,54.33,3539260.0,53.1915,54.3247,53.0722,54.0066,3539260.0
2018-10-26 13:00:00,54.35,55.33,54.24,54.25,4101560.0,54.0265,55.0007,53.9172,53.9271,4101560.0
2018-10-26 13:30:00,54.22,54.22,53.8,54.03,1674080.0,53.8973,53.8973,53.4798,53.7084,1674080.0
2018-10-26 14:00:00,54.07,54.14,53.15,53.54,2259340.0,53.7482,53.8178,52.8337,53.2213,2259340.0
2018-10-26 14:30:00,53.52,53.59,52.85,52.91,1854260.0,53.2015,53.271,52.5355,52.5951,1854260.0
2018-10-26 15:00:00,52.9,53.48,52.76,53.28,2352960.0,52.5852,53.1617,52.446,52.9629,2352960.0
2018-10-26 15:30:00,53.14,53.84,52.88,53.61,5887140.0,52.8237,53.5196,52.5653,53.2909,5887140.0
2018-10-29 09:30:00,54.12,54.5,53.85,54.33,3668240.0,53.7979,54.1756,53.5295,54.0066,3668240.0
2018-10-29 10:00:00,54.37,54.85,54.26,54.26,3534740.0,54.0464,54.5235,53.9371,53.9371,3534740.0
2018-10-29 10:30:00,54.24,54.43,53.6,53.66,1461400.0,53.9172,54.106,53.281,53.3406,1461400.0
2018-10-29 11:00:00,53.75,53.77,52.95,53.19,2716900.0,53.4301,53.45,52.6349,52.8734,2716900.0
2018-10-29 11:30:00,53.17,53.32,52.69,52.76,1537620.0,52.8535,53.0027,52.3764,52.446,1537620.0
2018-10-29 12:00:00,52.77,52.86,52.14,52.18,2369400.0,52.4559,52.5454,51.8297,51.8694,2369400.0
2018-10-29 12:30:00,52.21,52.5,52.05,52.28,2412580.0,51.8993,52.1875,51.7402,51.9688,2412580.0
2018-10-29 13:00:00,52.28,52.77,52.28,52.41,1854600.0,51.9688,52.4559,51.9688,52.0981,1854600.0
2018-10-29 13:30:00,52.4,52.63,52.25,52.31,1207220.0,52.0881,52.3168,51.939,51.9987,1207220.0
2018-10-29 14:00:00,52.31,52.38,51.8,51.8,3364620.0,51.9987,52.0682,51.4917,51.4917,3364620.0
2018-10-29 14:30:00,51.82,52.03,51.2,51.31,2798900.0,51.5116,51.7203,50.8953,51.0046,2798900.0
2018-10-29 15:00:00,51.29,51.29,50.55,50.64,5126620.0,50.9847,50.9847,50.2491,50.3386,5126620.0
2018-10-29 15:30:00,50.64,51.25,49.79,51.08,14934340.0,50.3386,50.945,49.4937,50.776,14934340.0
2018-10-30 09:30:00,50.42,51.25,50.04,51.15,8384500.0,50.1199,50.945,49.7422,50.8456,8384500.0
2018-10-30 10:00:00,51.2,51.87,50.8,51.24,3338380.0,50.8953,51.5613,50.4977,50.935,3338380.0
2018-10-30 10:30:00,51.34,51.4,50.64,50.98,1945800.0,51.0344,51.0941,50.3386,50.6766,1945800.0
2018-10-30 11:00:00,51.02,51.5,50.87,51.46,2249080.0,50.7163,51.1935,50.5672,51.1537,2249080.0
2018-10-30 11:30:00,51.48,51.84,51.27,51.32,4161700.0,51.1736,51.5315,50.9649,51.0146,4161700.0
2018-10-30 12:00:00,51.35,51.64,51.18,51.39,1327940.0,51.0444,51.3327,50.8754,51.0841,1327940.0
2018-10-30 12:30:00,51.35,51.51,51.0,51.08,1040440.0,51.0444,51.2034,50.6965,50.776,1040440.0
2018-10-30 13:00:00,51.02,51.16,50.66,50.73,1295840.0,50.7163,50.8555,50.3585,50.4281,1295840.0
2018-10-30 13:30:00,50.69,51.18,50.45,51.15,1097940.0,50.3883,50.8754,50.1497,50.8456,1097940.0
2018-10-30 14:00:00,51.17,51.22,50.61,50.73,1158820.0,50.8654,50.9152,50.3088,50.4281,1158820.0
2018-10-30 14:30:00,50.76,51.42,50.66,51.42,1600900.0,50.4579,51.114,50.3585,51.114,1600900.0
2018-10-30 15:00:00,51.48,51.77,51.24,51.68,3938680.0,51.1736,51.4619,50.935,51.3724,3938680.0
2018-10-30 15:30:00,51.69,51.87,51.58,51.85,4631160.0,51.3824,51.5613,51.273,51.5414,4631160.0
2018-10-31 09:30:00,52.99,53.92,52.85,53.83,6205920.0,52.6746,53.5991,52.5355,53.5096,6205920.0
2018-10-31 10:00:00,53.84,54.13,53.65,53.91,2656100.0,53.5196,53.8078,53.3307,53.5891,2656100.0
2018-10-31 10:30:00,53.9,54.13,53.59,53.75,1479800.0,53.5792,53.8078,53.271,53.4301,1479800.0
2018-10-31 11:00:00,53.77,54.04,53.45,53.99,1729960.0,53.45,53.7184,53.1319,53.6687,1729960.0
2018-10-31 11:30:00,53.98,53.98,53.42,53.65,1264740.0,53.6587,53.6587,53.1021,53.3307,1264740.0
2018-10-31 12:00:00,53.7,53.85,53.42,53.73,627700.0,53.3804,53.5295,53.1021,53.4102,627700.0
2018-10-31 12:30:00,53.74,54.05,53.69,53.94,1095220.0,53.4202,53.7283,53.3705,53.619,1095220.0
2018-10-31 13:00:00,53.98,54.4,53.96,54.13,873460.0,53.6587,54.0762,53.6388,53.8078,873460.0
2018-10-31 13:30:00,54.13,54.36,54.08,54.27,659080.0,53.8078,54.0365,53.7581,53.947,659080.0
2018-10-31 14:00:00,54.29,54.6,54.17,54.47,1228180.0,53.9669,54.275,53.8476,54.1458,1228180.0
2018-10-31 14:30:00,54.46,54.49,54.0,54.12,1570220.0,54.1359,54.1657,53.6786,53.7979,1570220.0
2018-10-31 15:00:00,54.1,54.24,53.96,54.15,1203760.0,53.778,53.9172,53.6388,53.8277,1203760.0
2018-10-31 15:30:00,54.15,54.22,53.77,53.82,3884880.0,53.8277,53.8973,53.45,53.4997,3884880.0
2018-11-01 09:30:00,53.83,54.2,53.3,53.59,2653820.0,53.5096,53.8774,52.9828,53.271,2653820.0
2018-11-01 10:00:00,53.5,53.58,53.12,53.4,1624640.0,53.1816,53.2611,52.8038,53.0822,1624640.0
2018-11-01 10:30:00,53.44,53.88,53.4,53.81,789840.0,53.1219,53.5593,53.0822,53.4897,789840.0
2018-11-01 11:00:00,53.85,54.09,53.62,53.84,951460.0,53.5295,53.7681,53.3009,53.5196,951460.0
2018-11-01 11:30:00,53.86,54.01,53.58,53.61,720280.0,53.5394,53.6885,53.2611,53.2909,720280.0
2018-11-01 12:00:00,53.6,53.77,53.49,53.65,748100.0,53.281,53.45,53.1716,53.3307,748100.0
2018-11-01 12:30:00,53.63,53.74,53.51,53.74,693460.0,53.3108,53.4202,53.1915,53.4202,693460.0
2018-11-01 13:00:00,53.8,53.95,53.71,53.87,803960.0,53.4798,53.6289,53.3903,53.5494,803960.0
2018-11-01 13:30:00,53.89,53.99,53.64,53.66,698680.0,53.5693,53.6687,53.3207,53.3406,698680.0
2018-11-01 14:00:00,53.67,53.68,53.52,53.67,439640.0,53.3506,53.3605,53.2015,53.3506,439640.0
2018-11-01 14:30:00,53.66,53.68,53.53,53.59,587160.0,53.3406,53.3605,53.2114,53.271,587160.0
2018-11-01 15:00:00,53.57,53.59,53.44,53.52,996840.0,53.2512,53.271,53.1219,53.2015,996840.0
2018-11-01 15:30:00,53.5,53.61,53.4,53.5,3836620.0,53.1816,53.2909,53.0822,53.1816,3836620.0
2018-11-02 09:30:00,53.69,54.15,53.4,53.62,2816580.0,53.3705,53.8277,53.0822,53.3009,2816580.0
2018-11-02 10:00:00,53.57,53.61,53.15,53.15,1393540.0,53.2512,53.2909,52.8337,52.8337,1393540.0
2018-11-02 10:30:00,53.15,53.43,52.87,53.38,1019060.0,52.8337,53.112,52.5553,53.0623,1019060.0
2018-11-02 11:00:00,53.42,53.44,52.96,53.23,795440.0,53.1021,53.1219,52.6448,52.9132,795440.0
2018-11-02 11:30:00,53.28,53.42,53.12,53.42,959800.0,52.9629,53.1021,52.8038,53.1021,959800.0
2018-11-02 12:00:00,53.41,53.45,53.19,53.31,875560.0,53.0921,53.1319,52.8734,52.9927,875560.0
2018-11-02 12:30:00,53.35,53.37,52.86,52.96,1031940.0,53.0325,53.0524,52.5454,52.6448,1031940.0
2018-11-02 13:00:00,52.96,53.15,52.73,53.05,1412720.0,52.6448,52.8337,52.4162,52.7343,1412720.0
2018-11-02 13:30:00,53.01,53.24,52.96,53.04,443340.0,52.6945,52.9231,52.6448,52.7243,443340.0
2018-11-02 14:00:00,53.03,53.35,52.77,53.34,660860.0,52.7144,53.0325,52.4559,53.0225,660860.0
2018-11-02 14:30:00,53.28,53.38,52.91,53.0,1559920.0,52.9629,53.0623,52.5951,52.6846,1559920.0
2018-11-02 15:00:00,53.01,53.17,52.8,53.0,1483400.0,52.6945,52.8535,52.4857,52.6846,1483400.0
2018-11-02 15:30:00,52.99,53.0,52.75,52.89,3574840.0,52.6746,52.6846,52.436,52.5752,3574840.0
2018-11-05 09:30:00,52.9,52.92,51.85,52.07,4181380.0,52.5852,52.605,51.5414,51.7601,4181380.0
2018-11-05 10:00:00,52.09,52.13,51.55,51.59,2026300.0,51.78,51.8197,51.2432,51.2829,2026300.0
2018-11-05 10:30:00,51.61,51.8,51.31,51.71,2567140.0,51.3028,51.4917,51.0046,51.4022,2567140.0
2018-11-05 11:00:00,51.67,51.85,51.27,51.33,1547740.0,51.3625,51.5414,50.9649,51.0245,1547740.0
2018-11-05 11:30:00,51.31,51.35,51.08,51.23,2228900.0,51.0046,51.0444,50.776,50.9251,2228900.0
2018-11-05 12:00:00,51.26,51.39,51.06,51.32,1575220.0,50.9549,51.0841,50.7561,51.0146,1575220.0
2018-11-05 12:30:00,51.34,51.36,51.19,51.32,1022320.0,51.0344,51.0543,50.8853,51.0146,1022320.0
2018-11-05 13:00:00,51.32,51.54,51.3,51.44,916700.0,51.0146,51.2332,50.9947,51.1338,916700.0
2018-11-05 13:30:00,51.48,51.62,51.36,51.54,1098860.0,51.1736,51.3128,51.0543,51.2332,1098860.0
2018-11-05 14:00:00,51.54,51.84,51.45,51.79,1004780.0,51.2332,51.5315,51.1438,51.4818,1004780.0
2018-11-05 14:30:00,51.77,51.95,51.68,51.84,1330920.0,51.4619,51.6408,51.3724,51.5315,1330920.0
2018-11-05 15:00:00,51.84,51.94,51.64,51.7,1833620.0,51.5315,51.6309,51.3327,51.3923,1833620.0
2018-11-05 15:30:00,51.7,52.09,51.6,52.07,3078380.0,51.3923,51.78,51.2929,51.7601,3078380.0
2018-11-06 09:30:00,51.97,53.22,51.9,52.96,3247580.0,51.6607,52.9032,51.5911,52.6448,3247580.0
2018-11-06 10:00:00,52.94,53.06,52.78,52.82,914780.0,52.6249,52.7442,52.4659,52.5056,914780.0
2018-11-06 10:30:00,52.82,52.84,52.41,52.44,1306380.0,52.5056,52.5255,52.0981,52.1279,1306380.0
2018-11-06 11:00:00,52.52,52.7,52.31,52.43,668640.0,52.2074,52.3863,51.9987,52.1179,668640.0
2018-11-06 11:30:00,52.43,52.55,52.3,52.48,695300.0,52.1179,52.2372,51.9887,52.1677,695300.0
2018-11-06 12:00:00,52.5,52.66,52.47,52.62,413880.0,52.1875,52.3466,52.1577,52.3068,413880.0
2018-11-06 12:30:00,52.62,52.78,52.62,52.71,446200.0,52.3068,52.4659,52.3068,52.3963,446200.0
2018-11-06 13:00:00,52.72,52.82,52.62,52.63,364360.0,52.4062,52.5056,52.3068,52.3168,364360.0
2018-11-06 13:30:00,52.61,52.72,52.51,52.55,451060.0,52.2969,52.4062,52.1975,52.2372,451060.0
2018-11-06 14:00:00,52.54,52.57,52.15,52.19,1014480.0,52.2273,52.2571,51.8396,51.8794,1014480.0
2018-11-06 14:30:00,52.14,52.49,52.12,52.4,664040.0,51.8297,52.1776,51.8098,52.0881,664040.0
2018-11-06 15:00:00,52.41,52.65,52.32,52.63,750980.0,52.0981,52.3366,52.0086,52.3168,750980.0
2018-11-06 15:30:00,52.65,52.87,52.55,52.79,2272520.0,52.3366,52.5553,52.2372,52.4758,2272520.0
2018-11-07 09:30:00,53.45,53.98,53.3,53.58,3308220.0,53.1319,53.6587,52.9828,53.2611,3308220.0
2018-11-07 10:00:00,53.59,54.1,53.55,54.08,3131540.0,53.271,53.778,53.2313,53.7581,3131540.0
2018-11-07 10:30:00,54.06,54.56,54.05,54.07,2163560.0,53.7382,54.2353,53.7283,53.7482,2163560.0
2018-11-07 11:00:00,54.1,54.17,53.91,53.99,1377240.0,53.778,53.8476,53.5891,53.6687,1377240.0
2018-11-07 11:30:00,53.98,54.38,53.94,54.34,877180.0,53.6587,54.0563,53.619,54.0166,877180.0
2018-11-07 12:00:00,54.36,54.42,54.02,54.02,1466900.0,54.0365,54.0961,53.6985,53.6985,1466900.0
2018-11-07 12:30:00,54.03,54.32,54.01,54.22,765800.0,53.7084,53.9967,53.6885,53.8973,765800.0
2018-11-07 13:00:00,54.22,54.31,54.1,54.19,811560.0,53.8973,53.9868,53.778,53.8675,811560.0
2018-11-07 13:30:00,54.18,54.23,54.03,54.18,540580.0,53.8575,53.9072,53.7084,53.8575,540580.0
2018-11-07 14:00:00,54.21,54.49,54.19,54.45,1120420.0,53.8874,54.1657,53.8675,54.1259,1120420.0
2018-11-07 14:30:00,54.42,54.57,54.34,54.36,923760.0,54.0961,54.2452,54.0166,54.0365,923760.0
2018-11-07 15:00:00,54.35,54.61,54.34,54.57,1034980.0,54.0265,54.285,54.0166,54.2452,1034980.0
2018-11-07 15:30:00,54.55,54.77,54.51,54.68,3324080.0,54.2253,54.444,54.1856,54.3546,3324080.0
2018-11-08 09:30:00,54.57,54.66,53.73,54.27,2883740.0,54.2452,54.3347,53.4102,53.947,2883740.0
2018-11-08 10:00:00,54.28,54.38,53.71,53.77,1377840.0,53.9569,54.0563,53.3903,53.45,1377840.0
2018-11-08 10:30:00,53.77,54.08,53.61,53.96,1532720.0,53.45,53.7581,53.2909,53.6388,1532720.0
2018-11-08 11:00:00,53.97,54.07,53.79,53.99,1177980.0,53.6488,53.7482,53.4699,53.6687,1177980.0
2018-11-08 11:30:00,53.99,54.25,53.97,54.23,861700.0,53.6687,53.9271,53.6488,53.9072,861700.0
2018-11-08 12:00:00,54.22,54.22,54.0,54.0,574480.0,53.8973,53.8973,53.6786,53.6786,574480.0
2018-11-08 12:30:00,53.98,54.11,53.97,54.0,541080.0,53.6587,53.788,53.6488,53.6786,541080.0
2018-11-08 13:00:00,53.99,54.05,53.79,53.81,551140.0,53.6687,53.7283,53.4699,53.4897,551140.0
2018-11-08 13:30:00,53.78,54.05,53.74,54.02,475760.0,53.4599,53.7283,53.4202,53.6985,475760.0
2018-11-08 14:00:00,54.02,54.25,53.88,53.96,754720.0,53.6985,53.9271,53.5593,53.6388,754720.0
2018-11-08 14:30:00,53.94,53.99,53.65,53.88,989740.0,53.619,53.6687,53.3307,53.5593,989740.0
2018-11-08 15:00:00,53.86,53.9,53.72,53.74,1012620.0,53.5394,53.5792,53.4003,53.4202,1012620.0
2018-11-08 15:30:00,53.75,54.15,53.64,54.14,2285140.0,53.4301,53.8277,53.3207,53.8178,2285140.0
2018-11-09 09:30:00,53.7,53.78,53.12,53.6,2157840.0,53.3804,53.4599,52.8038,53.281,2157840.0
2018-11-09 10:00:00,53.62,53.7,53.3,53.41,1130560.0,53.3009,53.3804,52.9828,53.0921,1130560.0
2018-11-09 10:30:00,53.38,53.52,53.23,53.31,657280.0,53.0623,53.2015,52.9132,52.9927,657280.0
2018-11-09 11:00:00,53.3,53.39,53.0,53.21,1312040.0,52.9828,53.0722,52.6846,52.8933,1312040.0
2018-11-09 11:30:00,53.19,53.3,52.92,52.93,1070000.0,52.8734,52.9828,52.605,52.615,1070000.0
2018-11-09 12:00:00,52.93,53.07,52.83,52.92,676140.0,52.615,52.7541,52.5156,52.605,676140.0
2018-11-09 12:30:00,52.92,53.04,52.89,52.92,688220.0,52.605,52.7243,52.5752,52.605,688220.0
2018-11-09 13:00:00,52.9,53.05,52.83,52.9,559000.0,52.5852,52.7343,52.5156,52.5852,559000.0
2018-11-09 13:30:00,52.9,52.91,52.77,52.83,832220.0,52.5852,52.5951,52.4559,52.5156,832220.0
2018-11-09 14:00:00,52.84,52.94,52.67,52.67,713520.0,52.5255,52.6249,52.3565,52.3565,713520.0
2018-11-09 14:30:00,52.66,53.3,52.66,53.16,757400.0,52.3466,52.9828,52.3466,52.8436,757400.0
2018-11-09 15:00:00,53.18,53.38,53.1,53.34,774020.0,52.8635,53.0623,52.784,53.0225,774020.0
2018-11-09 15:30:00,53.34,53.44,53.24,53.29,1767400.0,53.0225,53.1219,52.9231,52.9728,1767400.0
2018-11-12 09:30:00,53.07,53.11,52.25,52.61,2230260.0,52.7541,52.7939,51.939,52.2969,2230260.0
2018-11-12 10:00:00,52.58,52.73,52.49,52.52,1428260.0,52.2671,52.4162,52.1776,52.2074,1428260.0
2018-11-12 10:30:00,52.48,52.5,52.1,52.12,1387200.0,52.1677,52.1875,51.7899,51.8098,1387200.0
2018-11-12 11:00:00,52.11,52.13,51.57,51.57,1503160.0,51.7999,51.8197,51.2631,51.2631,1503160.0
2018-11-12 11:30:00,51.58,52.3,51.55,52.28,1064780.0,51.273,51.9887,51.2432,51.9688,1064780.0
2018-11-12 12:00:00,52.25,52.47,52.22,52.22,581100.0,51.939,52.1577,51.9092,51.9092,581100.0
2018-11-12 12:30:00,52.19,52.4,52.18,52.25,421440.0,51.8794,52.0881,51.8694,51.939,421440.0
2018-11-12 13:00:00,52.26,52.28,52.02,52.26,504560.0,51.949,51.9688,51.7104,51.949,504560.0
2018-11-12 13:30:00,52.26,52.29,51.95,52.24,887940.0,51.949,51.9788,51.6408,51.9291,887940.0
2018-11-12 14:00:00,52.25,52.58,52.18,52.35,498380.0,51.939,52.2671,51.8694,52.0384,498380.0
2018-11-12 14:30:00,52.36,52.47,52.12,52.15,679260.0,52.0484,52.1577,51.8098,51.8396,679260.0
2018-11-12 15:00:00,52.12,52.3,51.98,52.2,921900.0,51.8098,51.9887,51.6706,51.8893,921900.0
2018-11-12 15:30:00,52.21,52.21,51.85,51.96,2677520.0,51.8993,51.8993,51.5414,51.6507,2677520.0
2018-11-13 09:30:00,52.16,52.83,51.85,51.87,2597060.0,51.8496,52.5156,51.5414,51.5613,2597060.0
2018-11-13 10:00:00,51.84,52.24,51.56,51.73,1651800.0,51.5315,51.9291,51.2531,51.4221,1651800.0
2018-11-13 10:30:00,51.74,52.41,51.65,52.39,1067320.0,51.4321,52.0981,51.3426,52.0782,1067320.0
2018-11-13 11:00:00,52.4,52.82,52.34,52.49,1279440.0,52.0881,52.5056,52.0285,52.1776,1279440.0
2018-11-13 11:30:00,52.46,52.61,52.37,52.45,570700.0,52.1478,52.2969,52.0583,52.1378,570700.0
2018-11-13 12:00:00,52.5,52.57,52.39,52.44,603920.0,52.1875,52.2571,52.0782,52.1279,603920.0
2018-11-13 12:30:00,52.45,52.46,52.03,52.13,1023040.0,52.1378,52.1478,51.7203,51.8197,1023040.0
2018-11-13 13:00:00,52.15,52.26,52.0,52.12,497800.0,51.8396,51.949,51.6905,51.8098,497800.0
2018-11-13 13:30:00,52.15,52.36,52.11,52.13,460060.0,51.8396,52.0484,51.7999,51.8197,460060.0
2018-11-13 14:00:00,52.11,52.16,51.75,51.92,656080.0,51.7999,51.8496,51.442,51.611,656080.0
2018-11-13 14:30:00,51.92,52.07,51.71,51.89,638580.0,51.611,51.7601,51.4022,51.5812,638580.0
2018-11-13 15:00:00,51.89,52.1,51.65,51.82,1171980.0,51.5812,51.7899,51.3426,51.5116,1171980.0
2018-11-13 15:30:00,51.78,51.99,51.65,51.77,2224420.0,51.4718,51.6806,51.3426,51.4619,2224420.0
2018-11-14 09:30:00,52.5,52.73,52.19,52.52,2298520.0,52.1875,52.4162,51.8794,52.2074,2298520.0
2018-11-14 10:00:00,52.5,52.54,51.88,52.0,1433060.0,52.1875,52.2273,51.5712,51.6905,1433060.0
2018-11-14 10:30:00,51.97,52.17,51.75,51.88,1053080.0,51.6607,51.8595,51.442,51.5712,1053080.0
2018-11-14 11:00:00,51.86,51.86,51.56,51.71,1084720.0,51.5513,51.5513,51.2531,51.4022,1084720.0
2018-11-14 11:30:00,51.74,51.86,51.55,51.86,1018820.0,51.4321,51.5513,51.2432,51.5513,1018820.0
2018-11-14 12:00:00,51.87,52.05,51.64,51.97,800820.0,51.5613,51.7402,51.3327,51.6607,800820.0
2018-11-14 12:30:00,51.97,51.97,51.68,51.72,803140.0,51.6607,51.6607,51.3724,51.4122,803140.0
2018-11-14 13:00:00,51.69,51.98,51.62,51.91,489200.0,51.3824,51.6706,51.3128,51.601,489200.0
2018-11-14 13:30:00,52.0,52.05,51.77,52.02,737160.0,51.6905,51.7402,51.4619,51.7104,737160.0
2018-11-14 14:00:00,51.99,52.29,51.79,52.11,968540.0,51.6806,51.9788,51.4818,51.7999,968540.0
2018-11-14 14:30:00,52.11,52.56,51.99,52.48,1332920.0,51.7999,52.2472,51.6806,52.1677,1332920.0
2018-11-14 15:00:00,52.48,52.7,52.38,52.55,933080.0,52.1677,52.3863,52.0682,52.2372,933080.0
2018-11-14 15:30:00,52.53,52.59,52.1,52.22,2566140.0,52.2174,52.277,51.7899,51.9092,2566140.0
2018-11-15 09:30:00,52.24,52.5,51.82,51.9,2918400.0,51.9291,52.1875,51.5116,51.5911,2918400.0
2018-11-15 10:00:00,51.84,52.19,51.77,51.78,1568380.0,51.5315,51.8794,51.4619,51.4718,1568380.0
2018-11-15 10:30:00,51.77,52.16,51.59,52.13,1759840.0,51.4619,51.8496,51.2829,51.8197,1759840.0
2018-11-15 11:00:00,52.14,52.47,51.99,52.34,1183380.0,51.8297,52.1577,51.6806,52.0285,1183380.0
2018-11-15 11:30:00,52.36,52.6,52.28,52.44,1228820.0,52.0484,52.2869,51.9688,52.1279,1228820.0
2018-11-15 12:00:00,52.43,52.57,52.24,52.5,723780.0,52.1179,52.2571,51.9291,52.1875,723780.0
2018-11-15 12:30:00,52.52,52.68,52.25,52.3,736800.0,52.2074,52.3665,51.939,51.9887,736800.0
2018-11-15 13:00:00,52.35,52.88,52.15,52.83,942120.0,52.0384,52.5653,51.8396,52.5156,942120.0
2018-11-15 13:30:00,52.87,53.1,52.75,53.05,1238040.0,52.5553,52.784,52.436,52.7343,1238040.0
2018-11-15 14:00:00,53.09,53.4,53.01,53.4,896260.0,52.774,53.0822,52.6945,53.0822,896260.0
2018-11-15 14:30:00,53.4,53.59,53.11,53.16,1835780.0,53.0822,53.271,52.7939,52.8436,1835780.0
2018-11-15 15:00:00,53.19,53.21,52.74,52.77,1450240.0,52.8734,52.8933,52.4261,52.4559,1450240.0
2018-11-15 15:30:00,52.76,53.34,52.76,53.26,2618300.0,52.446,53.0225,52.446,52.943,2618300.0
2018-11-16 09:30:00,52.97,53.26,52.49,53.01,3797700.0,52.6547,52.943,52.1776,52.6945,3797700.0
2018-11-16 10:00:00,53.02,53.1,52.85,52.89,1159640.0,52.7044,52.784,52.5355,52.5752,1159640.0
2018-11-16 10:30:00,52.91,53.1,52.67,52.67,978620.0,52.5951,52.784,52.3565,52.3565,978620.0
2018-11-16 11:00:00,52.69,52.83,52.55,52.75,914280.0,52.3764,52.5156,52.2372,52.436,914280.0
2018-11-16 11:30:00,52.76,52.82,52.53,52.63,1425140.0,52.446,52.5056,52.2174,52.3168,1425140.0
2018-11-16 12:00:00,52.66,52.74,52.45,52.53,618220.0,52.3466,52.4261,52.1378,52.2174,618220.0
2018-11-16 12:30:00,52.56,53.35,52.48,52.98,2458980.0,52.2472,53.0325,52.1677,52.6647,2458980.0
2018-11-16 13:00:00,53.02,53.02,52.78,52.8,658040.0,52.7044,52.7044,52.4659,52.4857,658040.0
2018-11-16 13:30:00,52.82,52.86,52.65,52.69,368020.0,52.5056,52.5454,52.3366,52.3764,368020.0
2018-11-16 14:00:00,52.71,52.99,52.71,52.96,675480.0,52.3963,52.6746,52.3963,52.6448,675480.0
2018-11-16 14:30:00,52.99,53.14,52.97,53.12,638180.0,52.6746,52.8237,52.6547,52.8038,638180.0
2018-11-16 15:00:00,53.13,53.3,53.02,53.19,1202840.0,52.8138,52.9828,52.7044,52.8734,1202840.0
2018-11-16 15:30:00,53.19,53.27,53.07,53.08,2775880.0,52.8734,52.953,52.7541,52.7641,2775880.0
2018-11-19 09:30:00,52.86,53.04,52.28,52.55,3704340.0,52.5454,52.7243,51.9688,52.2372,3704340.0
2018-11-19 10:00:00,52.55,52.6,52.23,52.37,1235840.0,52.2372,52.2869,51.9191,52.0583,1235840.0
2018-11-19 10:30:00,52.35,52.58,52.17,52.41,1395400.0,52.0384,52.2671,51.8595,52.0981,1395400.0
2018-11-19 11:00:00,52.43,52.46,51.69,51.86,1056440.0,52.1179,52.1478,51.3824,51.5513,1056440.0
2018-11-19 11:30:00,51.81,51.92,51.49,51.63,957820.0,51.5016,51.611,51.1835,51.3227,957820.0
2018-11-19 12:00:00,51.62,51.69,51.41,51.54,1150740.0,51.3128,51.3824,51.104,51.2332,1150740.0
2018-11-19 12:30:00,51.52,51.52,51.24,51.37,1396480.0,51.2134,51.2134,50.935,51.0643,1396480.0
2018-11-19 13:00:00,51.35,51.47,51.23,51.45,973660.0,51.0444,51.1637,50.9251,51.1438,973660.0
2018-11-19 13:30:00,51.47,51.82,51.29,51.29,1077760.0,51.1637,51.5116,50.9847,50.9847,1077760.0
2018-11-19 14:00:00,51.31,51.34,50.98,51.16,1278720.0,51.0046,51.0344,50.6766,50.8555,1278720.0
2018-11-19 14:30:00,51.15,51.42,51.1,51.39,1187580.0,50.8456,51.114,50.7959,51.0841,1187580.0
2018-11-19 15:00:00,51.37,51.47,51.1,51.17,1537080.0,51.0643,51.1637,50.7959,50.8654,1537080.0
2018-11-19 15:30:00,51.21,51.23,50.81,51.0,3063240.0,50.9052,50.9251,50.5076,50.6965,3063240.0
2018-11-20 09:30:00,50.06,50.9,49.95,50.37,6731560.0,49.7621,50.5971,49.6527,50.0702,6731560.0
2018-11-20 10:00:00,50.36,50.74,49.8,50.6,3286320.0,50.0603,50.438,49.5036,50.2988,3286320.0
2018-11-20 10:30:00,50.6,51.26,50.48,51.25,2606200.0,50.2988,50.9549,50.1796,50.945,2606200.0
2018-11-20 11:00:00,51.27,51.3,50.71,51.03,1939620.0,50.9649,50.9947,50.4082,50.7263,1939620.0
2018-11-20 11:30:00,51.03,51.59,51.03,51.36,1603920.0,50.7263,51.2829,50.7263,51.0543,1603920.0
2018-11-20 12:00:00,51.4,51.52,51.09,51.32,836320.0,51.0941,51.2134,50.7859,51.0146,836320.0
2018-11-20 12:30:00,51.3,51.36,50.97,51.11,904080.0,50.9947,51.0543,50.6666,50.8058,904080.0
2018-11-20 13:00:00,51.05,51.23,50.8,50.88,880980.0,50.7462,50.9251,50.4977,50.5772,880980.0
2018-11-20 13:30:00,50.9,51.18,50.86,50.88,615200.0,50.5971,50.8754,50.5573,50.5772,615200.0
2018-11-20 14:00:00,50.83,51.0,50.69,50.82,609320.0,50.5275,50.6965,50.3883,50.5175,609320.0
2018-11-20 14:30:00,50.84,51.1,50.82,50.91,981780.0,50.5374,50.7959,50.5175,50.607,981780.0
2018-11-20 15:00:00,50.91,51.33,50.65,51.27,2176800.0,50.607,51.0245,50.3485,50.9649,2176800.0
2018-11-20 15:30:00,51.29,51.48,51.13,51.29,2922420.0,50.9847,51.1736,50.8257,50.9847,2922420.0
2018-11-21 09:30:00,51.94,52.27,51.67,51.96,3504800.0,51.6309,51.9589,51.3625,51.6507,3504800.0
2018-11-21 10:00:00,52.01,52.34,51.85,52.14,1686260.0,51.7004,52.0285,51.5414,51.8297,1686260.0
2018-11-21 10:30:00,52.1,52.17,51.87,52.05,1142380.0,51.7899,51.8595,51.5613,51.7402,1142380.0
2018-11-21 11:00:00,52.1,52.42,51.98,52.29,1046500.0,51.7899,52.108,51.6706,51.9788,1046500.0
2018-11-21 11:30:00,52.29,52.41,52.21,52.23,971340.0,51.9788,52.0981,51.8993,51.9191,971340.0
2018-11-21 12:00:00,52.22,52.28,51.99,52.21,834440.0,51.9092,51.9688,51.6806,51.8993,834440.0
2018-11-21 12:30:00,52.2,52.36,52.13,52.31,616100.0,51.8893,52.0484,51.8197,51.9987,616100.0
2018-11-21 13:00:00,52.32,52.43,52.21,52.28,657660.0,52.0086,52.1179,51.8993,51.9688,657660.0
2018-11-21 13:30:00,52.27,52.32,52.14,52.19,342960.0,51.9589,52.0086,51.8297,51.8794,342960.0
2018-11-21 14:00:00,52.21,52.33,52.17,52.29,351460.0,51.8993,52.0185,51.8595,51.9788,351460.0
2018-11-21 14:30:00,52.31,52.32,52.16,52.17,614940.0,51.9987,52.0086,51.8496,51.8595,614940.0
2018-11-21 15:00:00,52.18,52.34,52.14,52.21,863180.0,51.8694,52.0285,51.8297,51.8993,863180.0
2018-11-21 15:30:00,52.17,52.2,51.87,51.88,2967240.0,51.8595,51.8893,51.5613,51.5712,2967240.0
2018-11-23 09:30:00,51.5,51.88,51.39,51.74,1633380.0,51.1935,51.5712,51.0841,51.4321,1633380.0
2018-11-23 10:00:00,51.71,51.79,51.51,51.59,672720.0,51.4022,51.4818,51.2034,51.2829,672720.0
2018-11-23 10:30:00,51.59,51.74,51.48,51.57,874560.0,51.2829,51.4321,51.1736,51.2631,874560.0
2018-11-23 11:00:00,51.56,51.63,51.46,51.46,793520.0,51.2531,51.3227,51.1537,51.1537,793520.0
2018-11-23 11:30:00,51.48,51.5,51.22,51.24,771520.0,51.1736,51.1935,50.9152,50.935,771520.0
2018-11-23 12:00:00,51.22,51.44,51.12,51.34,883780.0,50.9152,51.1338,50.8157,51.0344,883780.0
2018-11-23 12:30:00,51.34,51.41,51.14,51.19,1128840.0,51.0344,51.104,50.8356,50.8853,1128840.0
2018-11-26 09:30:00,51.92,52.4,51.7,52.4,3543460.0,51.611,52.0881,51.3923,52.0881,3543460.0
2018-11-26 10:00:00,52.4,52.4,52.0,52.07,1260220.0,52.0881,52.0881,51.6905,51.7601,1260220.0
2018-11-26 10:30:00,52.07,52.27,51.94,52.24,727800.0,51.7601,51.9589,51.6309,51.9291,727800.0
2018-11-26 11:00:00,52.22,52.33,52.02,52.21,857200.0,51.9092,52.0185,51.7104,51.8993,857200.0
2018-11-26 11:30:00,52.2,52.2,51.95,52.05,707760.0,51.8893,51.8893,51.6408,51.7402,707760.0
2018-11-26 12:00:00,52.02,52.16,51.9,51.93,657500.0,51.7104,51.8496,51.5911,51.6209,657500.0
2018-11-26 12:30:00,51.92,51.98,51.73,51.98,731260.0,51.611,51.6706,51.4221,51.6706,731260.0
2018-11-26 13:00:00,52.0,52.14,51.98,52.02,641500.0,51.6905,51.8297,51.6706,51.7104,641500.0
2018-11-26 13:30:00,52.03,52.11,51.94,52.09,647860.0,51.7203,51.7999,51.6309,51.78,647860.0
2018-11-26 14:00:00,52.09,52.22,52.03,52.17,1674980.0,51.78,51.9092,51.7203,51.8595,1674980.0
2018-11-26 14:30:00,52.17,52.32,52.14,52.32,1055600.0,51.8595,52.0086,51.8297,52.0086,1055600.0
2018-11-26 15:00:00,52.31,52.37,52.14,52.18,1149060.0,51.9987,52.0583,51.8297,51.8694,1149060.0
2018-11-26 15:30:00,52.2,52.47,52.2,52.46,2902940.0,51.8893,52.1577,51.8893,52.1478,2902940.0
2018-11-27 09:30:00,52.04,52.6,51.92,52.57,2885740.0,51.7303,52.2869,51.611,52.2571,2885740.0
2018-11-27 10:00:00,52.54,52.76,52.33,52.52,1718840.0,52.2273,52.446,52.0185,52.2074,1718840.0
2018-11-27 10:30:00,52.53,52.7,52.3,52.63,965460.0,52.2174,52.3863,51.9887,52.3168,965460.0
2018-11-27 11:00:00,52.62,52.88,52.57,52.81,1107720.0,52.3068,52.5653,52.2571,52.4957,1107720.0
2018-11-27 11:30:00,52.78,52.8,52.38,52.55,994220.0,52.4659,52.4857,52.0682,52.2372,994220.0
2018-11-27 12:00:00,52.56,52.59,52.33,52.34,775260.0,52.2472,52.277,52.0185,52.0285,775260.0
2018-11-27 12:30:00,52.33,52.53,52.33,52.42,661540.0,52.0185,52.2174,52.0185,52.108,661540.0
2018-11-27 13:00:00,52.41,52.56,52.27,52.33,782460.0,52.0981,52.2472,51.9589,52.0185,782460.0
2018-11-27 13:30:00,52.35,52.52,52.3,52.45,688660.0,52.0384,52.2074,51.9887,52.1378,688660.0
2018-11-27 14:00:00,52.45,52.58,52.37,52.42,709080.0,52.1378,52.2671,52.0583,52.108,709080.0
2018-11-27 14:30:00,52.43,52.43,52.12,52.13,777140.0,52.1179,52.1179,51.8098,51.8197,777140.0
2018-11-27 15:00:00,52.12,52.19,51.98,52.0,1052780.0,51.8098,51.8794,51.6706,51.6905,1052780.0
2018-11-27 15:30:00,52.0,52.24,51.95,52.21,2230080.0,51.6905,51.9291,51.6408,51.8993,2230080.0
2018-11-28 09:30:00,52.44,52.7,52.24,52.3,2752440.0,52.1279,52.3863,51.9291,51.9887,2752440.0
2018-11-28 10:00:00,52.28,52.44,52.03,52.06,1079460.0,51.9688,52.1279,51.7203,51.7502,1079460.0
2018-11-28 10:30:00,52.06,52.07,51.79,51.94,1110840.0,51.7502,51.7601,51.4818,51.6309,1110840.0
2018-11-28 11:00:00,51.94,52.26,51.93,52.08,1139840.0,51.6309,51.949,51.6209,51.77,1139840.0
2018-11-28 11:30:00,52.07,52.18,51.92,52.06,1183760.0,51.7601,51.8694,51.611,51.7502,1183760.0
2018-11-28 12:00:00,52.09,53.45,52.09,53.28,4329480.0,51.78,53.1319,51.78,52.9629,4329480.0
2018-11-28 12:30:00,53.26,53.69,53.26,53.37,2350520.0,52.943,53.3705,52.943,53.0524,2350520.0
2018-11-28 13:00:00,53.34,53.58,53.16,53.58,1070020.0,53.0225,53.2611,52.8436,53.2611,1070020.0
2018-11-28 13:30:00,53.55,54.09,53.55,54.07,1963800.0,53.2313,53.7681,53.2313,53.7482,1963800.0
2018-11-28 14:00:00,54.09,54.3,54.02,54.24,1929640.0,53.7681,53.9768,53.6985,53.9172,1929640.0
2018-11-28 14:30:00,54.24,54.3,54.14,54.17,1793120.0,53.9172,53.9768,53.8178,53.8476,1793120.0
2018-11-28 15:00:00,54.16,54.34,54.12,54.2,1772200.0,53.8377,54.0166,53.7979,53.8774,1772200.0
2018-11-28 15:30:00,54.18,54.34,54.13,54.31,3004840.0,53.8575,54.0166,53.8078,53.9868,3004840.0
2018-11-29 09:30:00,53.84,54.55,53.8,54.5,2936980.0,53.5196,54.2253,53.4798,54.1756,2936980.0
2018-11-29 10:00:00,54.47,54.55,53.97,54.12,1367820.0,54.1458,54.2253,53.6488,53.7979,1367820.0
2018-11-29 10:30:00,54.12,54.38,53.93,54.02,1249940.0,53.7979,54.0563,53.609,53.6985,1249940.0
2018-11-29 11:00:00,54.0,54.3,53.96,54.29,902580.0,53.6786,53.9768,53.6388,53.9669,902580.0
2018-11-29 11:30:00,54.29,54.3,54.08,54.13,711180.0,53.9669,53.9768,53.7581,53.8078,711180.0
2018-11-29 12:00:00,54.07,54.12,53.93,54.11,561680.0,53.7482,53.7979,53.609,53.788,561680.0
2018-11-29 12:30:00,54.14,54.18,54.01,54.15,540760.0,53.8178,53.8575,53.6885,53.8277,540760.0
2018-11-29 13:00:00,54.15,54.3,54.05,54.25,866100.0,53.8277,53.9768,53.7283,53.9271,866100.0
2018-11-29 13:30:00,54.26,54.39,54.16,54.26,617800.0,53.9371,54.0663,53.8377,53.9371,617800.0
2018-11-29 14:00:00,54.23,54.61,54.2,54.49,889200.0,53.9072,54.285,53.8774,54.1657,889200.0
2018-11-29 14:30:00,54.49,54.7,54.41,54.68,887200.0,54.1657,54.3744,54.0862,54.3546,887200.0
2018-11-29 15:00:00,54.69,54.71,54.56,54.56,924760.0,54.3645,54.3844,54.2353,54.2353,924760.0
2018-11-29 15:30:00,54.56,54.65,54.35,54.42,2193940.0,54.2353,54.3247,54.0265,54.0961,2193940.0
2018-11-30 09:30:00,54.48,54.54,53.95,54.25,1925780.0,54.1557,54.2154,53.6289,53.9271,1925780.0
2018-11-30 10:00:00,54.23,54.53,54.1,54.39,1050200.0,53.9072,54.2055,53.778,54.0663,1050200.0
2018-11-30 10:30:00,54.39,54.65,54.25,54.25,945320.0,54.0663,54.3247,53.9271,53.9271,945320.0
2018-11-30 11:00:00,54.23,54.35,54.2,54.23,1128360.0,53.9072,54.0265,53.8774,53.9072,1128360.0
2018-11-30 11:30:00,54.23,54.58,54.22,54.53,1012880.0,53.9072,54.2552,53.8973,54.2055,1012880.0
2018-11-30 12:00:00,54.52,54.52,54.19,54.22,1059700.0,54.1955,54.1955,53.8675,53.8973,1059700.0
2018-11-30 12:30:00,54.2,54.27,54.01,54.03,934260.0,53.8774,53.947,53.6885,53.7084,934260.0
2018-11-30 13:00:00,54.03,54.06,53.89,54.04,1128600.0,53.7084,53.7382,53.5693,53.7184,1128600.0
2018-11-30 13:30:00,54.05,54.37,54.05,54.31,832040.0,53.7283,54.0464,53.7283,53.9868,832040.0
2018-11-30 14:00:00,54.32,54.33,54.16,54.29,871880.0,53.9967,54.0066,53.8377,53.9669,871880.0
2018-11-30 14:30:00,54.28,54.33,54.16,54.16,739100.0,53.9569,54.0066,53.8377,53.8377,739100.0
2018-11-30 15:00:00,54.2,54.48,54.2,54.44,1288840.0,53.8774,54.1557,53.8774,54.116,1288840.0
2018-11-30 15:30:00,54.43,54.78,54.36,54.78,4400840.0,54.106,54.454,54.0365,54.454,4400840.0
2018-12-03 09:30:00,56.16,56.23,55.46,55.55,5174240.0,55.8257,55.8953,55.1299,55.2194,5174240.0
2018-12-03 10:00:00,55.58,56.18,55.48,56.09,2211020.0,55.2492,55.8456,55.1498,55.7562,2211020.0
2018-12-03 10:30:00,56.1,56.14,55.61,55.71,1309620.0,55.7661,55.8059,55.279,55.3784,1309620.0
2018-12-03 11:00:00,55.73,56.04,55.62,55.85,1148980.0,55.3983,55.7065,55.289,55.5176,1148980.0
2018-12-03 11:30:00,55.9,56.0,55.6,55.64,897040.0,55.5673,55.6667,55.2691,55.3088,897040.0
2018-12-03 12:00:00,55.71,55.8,55.65,55.72,925780.0,55.3784,55.4679,55.3188,55.3884,925780.0
2018-12-03 12:30:00,55.75,55.83,55.57,55.68,958420.0,55.4182,55.4977,55.2393,55.3486,958420.0
2018-12-03 13:00:00,55.7,55.8,55.58,55.6,654500.0,55.3685,55.4679,55.2492,55.2691,654500.0
2018-12-03 13:30:00,55.58,55.59,55.23,55.35,681100.0,55.2492,55.2591,54.9013,55.0206,681100.0
2018-12-03 14:00:00,55.36,55.6,55.24,55.53,606560.0,55.0305,55.2691,54.9112,55.1995,606560.0
2018-12-03 14:30:00,55.53,55.54,55.33,55.39,585440.0,55.1995,55.2094,55.0007,55.0603,585440.0
2018-12-03 15:00:00,55.39,55.42,55.18,55.33,1571020.0,55.0603,55.0902,54.8516,55.0007,1571020.0
2018-12-03 15:30:00,55.34,55.53,55.25,55.33,3480840.0,55.0106,55.1995,54.9212,55.0007,3480840.0
2018-12-04 09:30:00,55.16,55.22,54.65,54.83,2511420.0,54.8317,54.8913,54.3247,54.5037,2511420.0
2018-12-04 10:00:00,54.84,55.08,54.71,54.84,1543300.0,54.5136,54.7522,54.3844,54.5136,1543300.0
2018-12-04 10:30:00,54.83,54.83,54.63,54.65,1993080.0,54.5037,54.5037,54.3049,54.3247,1993080.0
2018-12-04 11:00:00,54.57,54.76,54.5,54.62,772600.0,54.2452,54.4341,54.1756,54.2949,772600.0
2018-12-04 11:30:00,54.62,54.73,54.54,54.55,969440.0,54.2949,54.4043,54.2154,54.2253,969440.0
2018-12-04 12:00:00,54.55,54.59,53.7,53.75,1477160.0,54.2253,54.2651,53.3804,53.4301,1477160.0
2018-12-04 12:30:00,53.73,53.97,53.45,53.64,1430920.0,53.4102,53.6488,53.1319,53.3207,1430920.0
2018-12-04 13:00:00,53.6,53.72,53.13,53.29,2358840.0,53.281,53.4003,52.8138,52.9728,2358840.0
2018-12-04 13:30:00,53.25,53.39,52.82,53.21,1482780.0,52.9331,53.0722,52.5056,52.8933,1482780.0
2018-12-04 14:00:00,53.2,53.52,53.07,53.24,1165460.0,52.8834,53.2015,52.7541,52.9231,1165460.0
2018-12-04 14:30:00,53.25,53.59,53.17,53.22,1501540.0,52.9331,53.271,52.8535,52.9032,1501540.0
2018-12-04 15:00:00,53.2,53.2,52.72,52.76,1803200.0,52.8834,52.8834,52.4062,52.446,1803200.0
2018-12-04 15:30:00,52.75,52.85,52.5,52.55,4335400.0,52.436,52.5355,52.1875,52.2372,4335400.0
2018-12-06 09:30:00,51.71,52.6,51.64,51.89,6775400.0,51.4022,52.2869,51.3327,51.5812,6775400.0
2018-12-06 10:00:00,51.89,52.4,51.82,52.27,1897440.0,51.5812,52.0881,51.5116,51.9589,1897440.0
2018-12-06 10:30:00,52.34,52.46,51.82,51.9,2085540.0,52.0285,52.1478,51.5116,51.5911,2085540.0
2018-12-06 11:00:00,51.96,52.08,51.54,51.6,2060380.0,51.6507,51.77,51.2332,51.2929,2060380.0
2018-12-06 11:30:00,51.57,52.52,51.55,52.52,1665880.0,51.2631,52.2074,51.2432,52.2074,1665880.0
2018-12-06 12:00:00,52.49,52.88,52.31,52.88,1986880.0,52.1776,52.5653,51.9987,52.5653,1986880.0
2018-12-06 12:30:00,52.85,53.11,52.72,52.92,1214760.0,52.5355,52.7939,52.4062,52.605,1214760.0
2018-12-06 13:00:00,52.88,52.91,52.56,52.6,1420460.0,52.5653,52.5951,52.2472,52.2869,1420460.0
2018-12-06 13:30:00,52.57,53.09,52.47,53.07,769480.0,52.2571,52.774,52.1577,52.7541,769480.0
2018-12-06 14:00:00,53.14,53.18,52.69,52.94,1688640.0,52.8237,52.8635,52.3764,52.6249,1688640.0
2018-12-06 14:30:00,52.96,52.96,52.46,52.89,800720.0,52.6448,52.6448,52.1478,52.5752,800720.0
2018-12-06 15:00:00,52.92,53.08,52.72,52.97,819540.0,52.605,52.7641,52.4062,52.6547,819540.0
2018-12-06 15:30:00,52.95,53.56,52.95,53.49,3314900.0,52.6349,53.2412,52.6349,53.1716,3314900.0
2018-12-07 09:30:00,52.97,53.76,52.97,53.23,3036820.0,52.6547,53.44,52.6547,52.9132,3036820.0
2018-12-07 10:00:00,53.29,53.58,52.58,52.79,1861940.0,52.9728,53.2611,52.2671,52.4758,1861940.0
2018-12-07 10:30:00,52.79,52.87,52.49,52.69,1297480.0,52.4758,52.5553,52.1776,52.3764,1297480.0
2018-12-07 11:00:00,52.68,52.77,52.17,52.38,1753260.0,52.3665,52.4559,51.8595,52.0682,1753260.0
2018-12-07 11:30:00,52.37,52.63,52.18,52.24,1296760.0,52.0583,52.3168,51.8694,51.9291,1296760.0
2018-12-07 12:00:00,52.22,52.53,52.21,52.41,1123440.0,51.9092,52.2174,51.8993,52.0981,1123440.0
2018-12-07 12:30:00,52.4,52.41,51.88,52.22,1862940.0,52.0881,52.0981,51.5712,51.9092,1862940.0
2018-12-07 13:00:00,52.22,52.32,51.96,52.23,966880.0,51.9092,52.0086,51.6507,51.9191,966880.0
2018-12-07 13:30:00,52.2,52.29,52.01,52.05,1238000.0,51.8893,51.9788,51.7004,51.7402,1238000.0
2018-12-07 14:00:00,52.02,52.14,51.88,52.08,1300000.0,51.7104,51.8297,51.5712,51.77,1300000.0
2018-12-07 14:30:00,52.1,52.13,51.53,51.61,1417020.0,51.7899,51.8197,51.2233,51.3028,1417020.0
2018-12-07 15:00:00,51.57,51.82,51.43,51.78,1709840.0,51.2631,51.5116,51.1239,51.4718,1709840.0
2018-12-07 15:30:00,51.78,52.12,51.73,51.85,3793480.0,51.4718,51.8098,51.4221,51.5414,3793480.0
2018-12-10 09:30:00,51.75,52.42,51.59,51.76,2695020.0,51.442,52.108,51.2829,51.4519,2695020.0
2018-12-10 10:00:00,51.79,52.24,51.78,51.9,1628620.0,51.4818,51.9291,51.4718,51.5911,1628620.0
2018-12-10 10:30:00,51.9,51.96,51.5,51.57,1705120.0,51.5911,51.6507,51.1935,51.2631,1705120.0
2018-12-10 11:00:00,51.58,51.58,51.16,51.52,1628900.0,51.273,51.273,50.8555,51.2134,1628900.0
2018-12-10 11:30:00,51.55,51.93,51.45,51.69,1005820.0,51.2432,51.6209,51.1438,51.3824,1005820.0
2018-12-10 12:00:00,51.69,51.75,51.41,51.52,954300.0,51.3824,51.442,51.104,51.2134,954300.0
2018-12-10 12:30:00,51.49,52.14,51.49,51.98,1053760.0,51.1835,51.8297,51.1835,51.6706,1053760.0
2018-12-10 13:00:00,52.01,52.07,51.71,51.74,1109520.0,51.7004,51.7601,51.4022,51.4321,1109520.0
2018-12-10 13:30:00,51.7,52.11,51.69,51.97,606900.0,51.3923,51.7999,51.3824,51.6607,606900.0
2018-12-10 14:00:00,51.99,52.15,51.8,52.12,751100.0,51.6806,51.8396,51.4917,51.8098,751100.0
2018-12-10 14:30:00,52.13,52.3,51.95,51.98,1080180.0,51.8197,51.9887,51.6408,51.6706,1080180.0
2018-12-10 15:00:00,51.96,52.05,51.86,52.01,945220.0,51.6507,51.7402,51.5513,51.7004,945220.0
2018-12-10 15:30:00,52.05,52.39,51.92,51.99,4310460.0,51.7402,52.0782,51.611,51.6806,4310460.0
2018-12-11 09:30:00,52.82,52.9,52.48,52.65,2998860.0,52.5056,52.5852,52.1677,52.3366,2998860.0
2018-12-11 10:00:00,52.66,52.75,52.3,52.61,1230060.0,52.3466,52.436,51.9887,52.2969,1230060.0
2018-12-11 10:30:00,52.61,52.66,52.19,52.26,2057820.0,52.2969,52.3466,51.8794,51.949,2057820.0
2018-12-11 11:00:00,52.24,52.52,52.1,52.46,1082720.0,51.9291,52.2074,51.7899,52.1478,1082720.0
2018-12-11 11:30:00,52.46,52.56,52.28,52.53,678140.0,52.1478,52.2472,51.9688,52.2174,678140.0
2018-12-11 12:00:00,52.49,52.52,52.06,52.33,787840.0,52.1776,52.2074,51.7502,52.0185,787840.0
2018-12-11 12:30:00,52.33,52.58,52.29,52.44,588460.0,52.0185,52.2671,51.9788,52.1279,588460.0
2018-12-11 13:00:00,52.45,52.53,52.29,52.39,1133320.0,52.1378,52.2174,51.9788,52.0782,1133320.0
2018-12-11 13:30:00,52.34,52.46,52.01,52.04,624060.0,52.0285,52.1478,51.7004,51.7303,624060.0
2018-12-11 14:00:00,52.03,52.48,51.99,52.46,395820.0,51.7203,52.1677,51.6806,52.1478,395820.0
2018-12-11 14:30:00,52.47,52.75,52.47,52.64,740520.0,52.1577,52.436,52.1577,52.3267,740520.0
2018-12-11 15:00:00,52.65,52.92,52.46,52.84,858580.0,52.3366,52.605,52.1478,52.5255,858580.0
2018-12-11 15:30:00,52.82,53.03,52.54,52.57,2227020.0,52.5056,52.7144,52.2273,52.2571,2227020.0
2018-12-12 09:30:00,53.25,53.65,53.21,53.48,2839740.0,52.9331,53.3307,52.8933,53.1617,2839740.0
2018-12-12 10:00:00,53.5,53.76,53.36,53.65,1554680.0,53.1816,53.44,53.0424,53.3307,1554680.0
2018-12-12 10:30:00,53.65,53.79,53.54,53.76,1045880.0,53.3307,53.4699,53.2213,53.44,1045880.0
2018-12-12 11:00:00,53.77,54.05,53.66,53.94,952100.0,53.45,53.7283,53.3406,53.619,952100.0
2018-12-12 11:30:00,53.95,54.0,53.82,53.97,674980.0,53.6289,53.6786,53.4997,53.6488,674980.0
2018-12-12 12:00:00,54.0,54.06,53.73,53.85,1114080.0,53.6786,53.7382,53.4102,53.5295,1114080.0
2018-12-12 12:30:00,53.91,54.08,53.79,54.01,891340.0,53.5891,53.7581,53.4699,53.6885,891340.0
2018-12-12 13:00:00,54.03,54.05,53.87,53.96,999680.0,53.7084,53.7283,53.5494,53.6388,999680.0
2018-12-12 13:30:00,53.98,54.0,53.75,53.79,747420.0,53.6587,53.6786,53.4301,53.4699,747420.0
2018-12-12 14:00:00,53.78,53.79,53.36,53.42,1455120.0,53.4599,53.4699,53.0424,53.1021,1455120.0
2018-12-12 14:30:00,53.39,53.59,53.31,53.53,1126200.0,53.0722,53.271,52.9927,53.2114,1126200.0
2018-12-12 15:00:00,53.57,53.73,53.42,53.43,838500.0,53.2512,53.4102,53.1021,53.112,838500.0
2018-12-12 15:30:00,53.44,53.68,53.14,53.18,2754020.0,53.1219,53.3605,52.8237,52.8635,2754020.0
2018-12-13 09:30:00,53.4,53.99,53.34,53.46,2210320.0,53.0822,53.6687,53.0225,53.1418,2210320.0
2018-12-13 10:00:00,53.5,53.8,53.48,53.56,1579220.0,53.1816,53.4798,53.1617,53.2412,1579220.0
2018-12-13 10:30:00,53.62,53.63,53.2,53.4,1578480.0,53.3009,53.3108,52.8834,53.0822,1578480.0
2018-12-13 11:00:00,53.4,53.42,53.13,53.31,1080480.0,53.0822,53.1021,52.8138,52.9927,1080480.0
2018-12-13 11:30:00,53.27,53.47,53.05,53.07,847060.0,52.953,53.1518,52.7343,52.7541,847060.0
2018-12-13 12:00:00,53.02,53.08,52.85,52.89,618780.0,52.7044,52.7641,52.5355,52.5752,618780.0
2018-12-13 12:30:00,52.92,53.17,52.91,53.05,568980.0,52.605,52.8535,52.5951,52.7343,568980.0
2018-12-13 13:00:00,53.04,53.09,52.89,52.91,586780.0,52.7243,52.774,52.5752,52.5951,586780.0
2018-12-13 13:30:00,52.91,53.28,52.9,53.09,699080.0,52.5951,52.9629,52.5852,52.774,699080.0
2018-12-13 14:00:00,53.1,53.11,52.74,52.87,728120.0,52.784,52.7939,52.4261,52.5553,728120.0
2018-12-13 14:30:00,52.86,52.93,52.7,52.83,525020.0,52.5454,52.615,52.3863,52.5156,525020.0
2018-12-13 15:00:00,52.84,52.98,52.76,52.93,578060.0,52.5255,52.6647,52.446,52.615,578060.0
2018-12-13 15:30:00,52.91,53.23,52.88,53.13,1902640.0,52.5951,52.9132,52.5653,52.8138,1902640.0
2018-12-14 09:30:00,52.51,52.73,52.22,52.69,1711340.0,52.1975,52.4162,51.9092,52.3764,1711340.0
2018-12-14 10:00:00,52.67,52.92,52.54,52.78,1121420.0,52.3565,52.605,52.2273,52.4659,1121420.0
2018-12-14 10:30:00,52.73,53.02,52.6,52.95,861800.0,52.4162,52.7044,52.2869,52.6349,861800.0
2018-12-14 11:00:00,52.96,53.13,52.73,52.86,964720.0,52.6448,52.8138,52.4162,52.5454,964720.0
2018-12-14 11:30:00,52.87,52.98,52.3,52.32,1408200.0,52.5553,52.6647,51.9887,52.0086,1408200.0
2018-12-14 12:00:00,52.39,52.57,52.3,52.51,851160.0,52.0782,52.2571,51.9887,52.1975,851160.0
2018-12-14 12:30:00,52.53,52.63,52.44,52.44,607800.0,52.2174,52.3168,52.1279,52.1279,607800.0
2018-12-14 13:00:00,52.45,52.57,52.35,52.37,557660.0,52.1378,52.2571,52.0384,52.0583,557660.0
2018-12-14 13:30:00,52.36,52.46,52.16,52.3,978540.0,52.0484,52.1478,51.8496,51.9887,978540.0
2018-12-14 14:00:00,52.3,52.45,52.26,52.35,524340.0,51.9887,52.1378,51.949,52.0384,524340.0
2018-12-14 14:30:00,52.35,52.37,52.07,52.25,864180.0,52.0384,52.0583,51.7601,51.939,864180.0
2018-12-14 15:00:00,52.23,52.43,52.18,52.23,811720.0,51.9191,52.1179,51.8694,51.9191,811720.0
2018-12-14 15:30:00,52.25,52.34,52.04,52.09,3375820.0,51.939,52.0285,51.7303,51.78,3375820.0
2018-12-17 09:30:00,51.88,51.99,51.3,51.51,3015120.0,51.5712,51.6806,50.9947,51.2034,3015120.0
2018-12-17 10:00:00,51.46,52.21,51.43,52.08,2326120.0,51.1537,51.8993,51.1239,51.77,2326120.0
2018-12-17 10:30:00,52.09,52.17,51.78,52.05,982740.0,51.78,51.8595,51.4718,51.7402,982740.0
2018-12-17 11:00:00,52.05,52.35,51.93,52.23,962480.0,51.7402,52.0384,51.6209,51.9191,962480.0
2018-12-17 11:30:00,52.26,52.55,52.1,52.55,1040260.0,51.949,52.2372,51.7899,52.2372,1040260.0
2018-12-17 12:00:00,52.54,52.66,52.32,52.35,944500.0,52.2273,52.3466,52.0086,52.0384,944500.0
2018-12-17 12:30:00,52.37,52.37,51.88,51.91,783180.0,52.0583,52.0583,51.5712,51.601,783180.0
2018-12-17 13:00:00,51.89,52.1,51.5,51.54,1679820.0,51.5812,51.7899,51.1935,51.2332,1679820.0
2018-12-17 13:30:00,51.56,51.65,51.05,51.22,2532840.0,51.2531,51.3426,50.7462,50.9152,2532840.0
2018-12-17 14:00:00,51.2,51.28,50.95,51.01,1434280.0,50.8953,50.9748,50.6468,50.7064,1434280.0
2018-12-17 14:30:00,51.0,51.26,50.95,51.11,1632300.0,50.6965,50.9549,50.6468,50.8058,1632300.0
2018-12-17 15:00:00,51.06,51.13,50.52,50.54,2275560.0,50.7561,50.8257,50.2193,50.2392,2275560.0
2018-12-17 15:30:00,50.54,50.93,50.4,50.89,4002700.0,50.2392,50.6269,50.1,50.5871,4002700.0
2018-12-18 09:30:00,51.34,51.67,51.07,51.56,1931040.0,51.0344,51.3625,50.766,51.2531,1931040.0
2018-12-18 10:00:00,51.59,51.91,51.35,51.91,1275900.0,51.2829,51.601,51.0444,51.601,1275900.0
2018-12-18 10:30:00,51.91,52.02,51.57,51.88,1392580.0,51.601,51.7104,51.2631,51.5712,1392580.0
2018-12-18 11:00:00,51.9,52.03,51.58,51.67,1131960.0,51.5911,51.7203,51.273,51.3625,1131960.0
2018-12-18 11:30:00,51.64,52.12,51.64,51.99,766580.0,51.3327,51.8098,51.3327,51.6806,766580.0
2018-12-18 12:00:00,52.0,52.47,52.0,52.31,1016740.0,51.6905,52.1577,51.6905,51.9987,1016740.0
2018-12-18 12:30:00,52.3,52.38,52.22,52.22,1332840.0,51.9887,52.0682,51.9092,51.9092,1332840.0
2018-12-18 13:00:00,52.25,52.36,52.19,52.25,1216440.0,51.939,52.0484,51.8794,51.939,1216440.0
2018-12-18 13:30:00,52.25,52.27,51.97,52.06,906440.0,51.939,51.9589,51.6607,51.7502,906440.0
2018-12-18 14:00:00,52.07,52.3,52.01,52.07,1002300.0,51.7601,51.9887,51.7004,51.7601,1002300.0
2018-12-18 14:30:00,52.09,52.09,51.38,51.4,2035280.0,51.78,51.78,51.0742,51.0941,2035280.0
2018-12-18 15:00:00,51.37,51.72,51.24,51.55,3436240.0,51.0643,51.4122,50.935,51.2432,3436240.0
2018-12-18 15:30:00,51.58,52.03,51.4,51.43,5714540.0,51.273,51.7203,51.0941,51.1239,5714540.0
2018-12-19 09:30:00,51.7,52.91,51.5,52.78,4235600.0,51.3923,52.5951,51.1935,52.4659,4235600.0
2018-12-19 10:00:00,52.81,52.98,52.5,52.77,2956740.0,52.4957,52.6647,52.1875,52.4559,2956740.0
2018-12-19 10:30:00,52.79,52.97,52.78,52.95,1194000.0,52.4758,52.6547,52.4659,52.6349,1194000.0
2018-12-19 11:00:00,52.97,53.03,52.54,52.69,1503700.0,52.6547,52.7144,52.2273,52.3764,1503700.0
2018-12-19 11:30:00,52.69,52.98,52.65,52.95,1249460.0,52.3764,52.6647,52.3366,52.6349,1249460.0
2018-12-19 12:00:00,52.97,53.1,52.9,52.98,842800.0,52.6547,52.784,52.5852,52.6647,842800.0
2018-12-19 12:30:00,52.99,52.99,52.65,52.66,860160.0,52.6746,52.6746,52.3366,52.3466,860160.0
2018-12-19 13:00:00,52.63,52.66,52.2,52.27,1173520.0,52.3168,52.3466,51.8893,51.9589,1173520.0
2018-12-19 13:30:00,52.3,52.69,52.16,52.69,965140.0,51.9887,52.3764,51.8496,52.3764,965140.0
2018-12-19 14:00:00,52.77,52.85,51.41,52.2,2010100.0,52.4559,52.5355,51.104,51.8893,2010100.0
2018-12-19 14:30:00,52.21,52.48,51.2,51.44,1979100.0,51.8993,52.1677,50.8953,51.1338,1979100.0
2018-12-19 15:00:00,51.48,51.48,50.4,51.02,3492000.0,51.1736,51.1736,50.1,50.7163,3492000.0
2018-12-19 15:30:00,51.11,51.41,50.64,51.15,4725960.0,50.8058,51.104,50.3386,50.8456,4725960.0
2018-12-20 09:30:00,50.91,51.45,50.42,51.42,3178040.0,50.607,51.1438,50.1199,51.114,3178040.0
2018-12-20 10:00:00,51.4,51.71,51.07,51.14,1485140.0,51.0941,51.4022,50.766,50.8356,1485140.0
2018-12-20 10:30:00,51.09,51.43,50.83,50.99,1170460.0,50.7859,51.1239,50.5275,50.6865,1170460.0
2018-12-20 11:00:00,50.98,50.98,50.29,50.43,1658220.0,50.6766,50.6766,49.9907,50.1299,1658220.0
2018-12-20 11:30:00,50.47,50.57,49.93,50.31,3055760.0,50.1696,50.269,49.6328,50.0106,3055760.0
2018-12-20 12:00:00,50.32,51.0,50.3,50.96,1865740.0,50.0205,50.6965,50.0006,50.6567,1865740.0
2018-12-20 12:30:00,50.98,51.05,50.43,50.71,1349200.0,50.6766,50.7462,50.1299,50.4082,1349200.0
2018-12-20 13:00:00,50.71,50.71,50.33,50.55,1155860.0,50.4082,50.4082,50.0304,50.2491,1155860.0
2018-12-20 13:30:00,50.49,50.65,50.29,50.38,930920.0,50.1895,50.3485,49.9907,50.0802,930920.0
2018-12-20 14:00:00,50.4,50.45,49.82,50.37,2922200.0,50.1,50.1497,49.5235,50.0702,2922200.0
2018-12-20 14:30:00,50.37,50.81,50.28,50.44,2147780.0,50.0702,50.5076,49.9807,50.1398,2147780.0
2018-12-20 15:00:00,50.41,50.78,50.15,50.48,1851300.0,50.11,50.4778,49.8515,50.1796,1851300.0
2018-12-20 15:30:00,50.48,50.74,50.11,50.47,5001740.0,50.1796,50.438,49.8118,50.1696,5001740.0
2018-12-21 09:30:00,50.79,51.2,50.55,50.66,12916840.0,50.4877,50.8953,50.2491,50.3585,12916840.0
2018-12-21 10:00:00,50.65,51.15,50.25,50.96,2119400.0,50.3485,50.8456,49.9509,50.6567,2119400.0
2018-12-21 10:30:00,50.92,50.98,50.2,50.25,1472420.0,50.6169,50.6766,49.9012,49.9509,1472420.0
2018-12-21 11:00:00,50.26,50.27,49.61,49.84,2658780.0,49.9609,49.9708,49.3147,49.5434,2658780.0
2018-12-21 11:30:00,49.89,49.96,49.31,49.35,2376720.0,49.5931,49.6627,49.0165,49.0563,2376720.0
2018-12-21 12:00:00,49.35,49.38,48.85,48.94,3066260.0,49.0563,49.0861,48.5593,48.6487,3066260.0
2018-12-21 12:30:00,48.93,49.59,48.68,49.09,4777640.0,48.6388,49.2949,48.3903,48.7978,4777640.0
2018-12-21 13:00:00,49.1,49.55,49.04,49.31,1955760.0,48.8078,49.2551,48.7481,49.0165,1955760.0
2018-12-21 13:30:00,49.32,49.6,49.26,49.44,2285900.0,49.0265,49.3048,48.9668,49.1457,2285900.0
2018-12-21 14:00:00,49.44,49.69,49.29,49.42,2173980.0,49.1457,49.3943,48.9966,49.1259,2173980.0
2018-12-21 14:30:00,49.4,49.58,49.18,49.35,1501240.0,49.106,49.2849,48.8873,49.0563,1501240.0
2018-12-21 15:00:00,49.36,49.45,48.93,48.93,2607820.0,49.0662,49.1557,48.6388,48.6388,2607820.0
2018-12-21 15:30:00,48.94,49.12,48.74,48.98,6429320.0,48.6487,48.8277,48.4499,48.6885,6429320.0
2018-12-24 09:30:00,48.7,49.25,48.51,48.94,4204680.0,48.4101,48.9569,48.2213,48.6487,4204680.0
2018-12-24 10:00:00,48.9,49.5,48.9,49.43,2937860.0,48.609,49.2054,48.609,49.1358,2937860.0
2018-12-24 10:30:00,49.47,50.18,49.47,49.67,2742560.0,49.1756,49.8813,49.1756,49.3744,2742560.0
2018-12-24 11:00:00,49.7,49.83,49.2,49.37,1463100.0,49.4042,49.5334,48.9072,49.0762,1463100.0
2018-12-24 11:30:00,49.32,49.56,49.11,49.27,1250760.0,49.0265,49.265,48.8177,48.9768,1250760.0
2018-12-24 12:00:00,49.3,49.48,49.1,49.18,1558460.0,49.0066,49.1855,48.8078,48.8873,1558460.0
2018-12-24 12:30:00,49.19,49.43,48.73,48.78,4583600.0,48.8972,49.1358,48.44,48.4897,4583600.0
2018-12-26 09:30:00,49.5,50.25,49.4,49.66,2991820.0,49.2054,49.9509,49.106,49.3644,2991820.0
2018-12-26 10:00:00,49.63,49.86,49.2,49.47,1931280.0,49.3346,49.5632,48.9072,49.1756,1931280.0
2018-12-26 10:30:00,49.49,49.55,49.2,49.25,1350140.0,49.1954,49.2551,48.9072,48.9569,1350140.0
2018-12-26 11:00:00,49.29,49.75,49.15,49.7,1266180.0,48.9966,49.4539,48.8575,49.4042,1266180.0
2018-12-26 11:30:00,49.7,50.15,49.67,50.14,1684580.0,49.4042,49.8515,49.3744,49.8416,1684580.0
2018-12-26 12:00:00,50.15,50.57,50.11,50.35,1643960.0,49.8515,50.269,49.8118,50.0503,1643960.0
2018-12-26 12:30:00,50.37,50.78,50.3,50.7,1245220.0,50.0702,50.4778,50.0006,50.3982,1245220.0
2018-12-26 13:00:00,50.74,50.76,50.32,50.58,1020920.0,50.438,50.4579,50.0205,50.279,1020920.0
2018-12-26 13:30:00,50.62,50.96,50.56,50.92,1189200.0,50.3187,50.6567,50.2591,50.6169,1189200.0
2018-12-26 14:00:00,50.94,50.95,50.48,50.58,1035740.0,50.6368,50.6468,50.1796,50.279,1035740.0
2018-12-26 14:30:00,50.62,50.88,50.61,50.88,1076580.0,50.3187,50.5772,50.3088,50.5772,1076580.0
2018-12-26 15:00:00,50.84,51.13,50.74,51.13,1811480.0,50.5374,50.8257,50.438,50.8257,1811480.0
2018-12-26 15:30:00,51.08,52.0,51.08,51.96,6075580.0,50.776,51.6905,50.776,51.6507,6075580.0
2018-12-27 09:30:00,50.93,51.58,50.61,51.12,3407820.0,50.6269,51.273,50.3088,50.8157,3407820.0
2018-12-27 10:00:00,51.08,51.31,50.6,50.71,1775640.0,50.776,51.0046,50.2988,50.4082,1775640.0
2018-12-27 10:30:00,50.62,51.06,50.55,50.83,1303980.0,50.3187,50.7561,50.2491,50.5275,1303980.0
2018-12-27 11:00:00,50.82,50.98,50.7,50.96,1061760.0,50.5175,50.6766,50.3982,50.6567,1061760.0
2018-12-27 11:30:00,50.95,51.0,50.44,50.6,1272380.0,50.6468,50.6965,50.1398,50.2988,1272380.0
2018-12-27 12:00:00,50.6,50.65,50.29,50.33,1187660.0,50.2988,50.3485,49.9907,50.0304,1187660.0
2018-12-27 12:30:00,50.3,50.48,50.18,50.46,847300.0,50.0006,50.1796,49.8813,50.1597,847300.0
2018-12-27 13:00:00,50.41,50.54,50.3,50.31,735300.0,50.11,50.2392,50.0006,50.0106,735300.0
2018-12-27 13:30:00,50.32,50.42,49.86,50.06,1232720.0,50.0205,50.1199,49.5632,49.7621,1232720.0
2018-12-27 14:00:00,50.05,50.34,49.85,50.34,1260040.0,49.7521,50.0404,49.5533,50.0404,1260040.0
2018-12-27 14:30:00,50.35,50.78,50.17,50.75,992680.0,50.0503,50.4778,49.8714,50.4479,992680.0
2018-12-27 15:00:00,50.75,51.5,50.53,51.45,1712080.0,50.4479,51.1935,50.2293,51.1438,1712080.0
2018-12-27 15:30:00,51.47,52.19,51.25,52.19,3944540.0,51.1637,51.8794,50.945,51.8794,3944540.0
2018-12-28 09:30:00,52.48,52.64,51.75,52.46,2877180.0,52.1677,52.3267,51.442,52.1478,2877180.0
2018-12-28 10:00:00,52.43,52.47,51.83,51.87,1103740.0,52.1179,52.1577,51.5215,51.5613,1103740.0
2018-12-28 10:30:00,51.87,52.24,51.68,51.86,1149160.0,51.5613,51.9291,51.3724,51.5513,1149160.0
2018-12-28 11:00:00,51.92,52.13,51.8,52.0,792220.0,51.611,51.8197,51.4917,51.6905,792220.0
2018-12-28 11:30:00,52.0,52.18,51.83,52.14,918880.0,51.6905,51.8694,51.5215,51.8297,918880.0
2018-12-28 12:00:00,52.14,52.26,52.0,52.13,769060.0,51.8297,51.949,51.6905,51.8197,769060.0
2018-12-28 12:30:00,52.15,52.32,52.08,52.13,928740.0,51.8396,52.0086,51.77,51.8197,928740.0
2018-12-28 13:00:00,52.18,52.28,51.93,51.99,649660.0,51.8694,51.9688,51.6209,51.6806,649660.0
2018-12-28 13:30:00,51.96,52.19,51.77,52.11,498620.0,51.6507,51.8794,51.4619,51.7999,498620.0
2018-12-28 14:00:00,52.13,52.54,52.13,52.46,761100.0,51.8197,52.2273,51.8197,52.1478,761100.0
2018-12-28 14:30:00,52.5,52.78,52.44,52.66,918620.0,52.1875,52.4659,52.1279,52.3466,918620.0
2018-12-28 15:00:00,52.67,52.71,51.85,52.01,1715700.0,52.3565,52.3963,51.5414,51.7004,1715700.0
2018-12-28 15:30:00,51.99,51.99,51.65,51.88,1957660.0,51.6806,51.6806,51.3426,51.5712,1957660.0
2018-12-31 09:30:00,52.53,52.64,51.76,51.93,2069040.0,52.2174,52.3267,51.4519,51.6209,2069040.0
2018-12-31 10:00:00,51.94,51.99,51.54,51.71,1429060.0,51.6309,51.6806,51.2332,51.4022,1429060.0
2018-12-31 10:30:00,51.73,51.73,51.3,51.38,1210540.0,51.4221,51.4221,50.9947,51.0742,1210540.0
2018-12-31 11:00:00,51.38,51.51,51.2,51.35,1256560.0,51.0742,51.2034,50.8953,51.0444,1256560.0
2018-12-31 11:30:00,51.35,51.65,51.18,51.63,930980.0,51.0444,51.3426,50.8754,51.3227,930980.0
2018-12-31 12:00:00,51.63,51.71,51.5,51.67,930920.0,51.3227,51.4022,51.1935,51.3625,930920.0
2018-12-31 12:30:00,51.68,51.7,51.46,51.58,676160.0,51.3724,51.3923,51.1537,51.273,676160.0
2018-12-31 13:00:00,51.58,51.94,51.57,51.93,817740.0,51.273,51.6309,51.2631,51.6209,817740.0
2018-12-31 13:30:00,51.93,51.93,51.71,51.74,792720.0,51.6209,51.6209,51.4022,51.4321,792720.0
2018-12-31 14:00:00,51.75,51.85,51.57,51.6,954140.0,51.442,51.5414,51.2631,51.2929,954140.0
2018-12-31 14:30:00,51.6,51.89,51.55,51.7,742700.0,51.2929,51.5812,51.2432,51.3923,742700.0
2018-12-31 15:00:00,51.75,51.85,51.55,51.55,891980.0,51.442,51.5414,51.2432,51.2432,891980.0
2018-12-31 15:30:00,51.58,51.87,51.36,51.87,2740460.0,51.273,51.5613,51.0543,51.5613,2740460.0
2019-01-02 09:30:00,50.9,51.4,50.79,51.1,2302300.0,50.5971,51.0941,50.4877,50.7959,2302300.0
2019-01-02 10:00:00,51.1,51.75,50.96,51.58,1489640.0,50.7959,51.442,50.6567,51.273,1489640.0
2019-01-02 10:30:00,51.52,51.75,51.39,51.63,919980.0,51.2134,51.442,51.0841,51.3227,919980.0
2019-01-02 11:00:00,51.63,51.9,51.52,51.68,1037540.0,51.3227,51.5911,51.2134,51.3724,1037540.0
2019-01-02 11:30:00,51.71,51.87,51.52,51.54,870580.0,51.4022,51.5613,51.2134,51.2332,870580.0
2019-01-02 12:00:00,51.5,51.63,51.48,51.61,934580.0,51.1935,51.3227,51.1736,51.3028,934580.0
2019-01-02 12:30:00,51.63,52.13,51.62,52.09,1035140.0,51.3227,51.8197,51.3128,51.78,1035140.0
2019-01-02 13:00:00,52.08,52.37,52.08,52.31,976600.0,51.77,52.0583,51.77,51.9987,976600.0
2019-01-02 13:30:00,52.32,52.62,52.3,52.61,940980.0,52.0086,52.3068,51.9887,52.2969,940980.0
2019-01-02 14:00:00,52.58,52.59,52.18,52.33,869780.0,52.2671,52.277,51.8694,52.0185,869780.0
2019-01-02 14:30:00,52.37,52.5,52.24,52.33,1158340.0,52.0583,52.1875,51.9291,52.0185,1158340.0
2019-01-02 15:00:00,52.34,52.44,52.05,52.06,1009780.0,52.0285,52.1279,51.7402,51.7502,1009780.0
2019-01-02 15:30:00,52.03,52.37,51.73,52.29,2150460.0,51.7203,52.0583,51.4221,51.9788,2150460.0
2019-01-03 09:30:00,52.05,52.85,51.71,51.77,2708040.0,51.7402,52.5355,51.4022,51.4619,2708040.0
2019-01-03 10:00:00,51.81,51.82,51.2,51.6,1744460.0,51.5016,51.5116,50.8953,51.2929,1744460.0
2019-01-03 10:30:00,51.58,51.58,51.02,51.36,2045620.0,51.273,51.273,50.7163,51.0543,2045620.0
2019-01-03 11:00:00,51.35,51.55,51.24,51.27,1308960.0,51.0444,51.2432,50.935,50.9649,1308960.0
2019-01-03 11:30:00,51.31,51.8,51.2,51.44,1359640.0,51.0046,51.4917,50.8953,51.1338,1359640.0
2019-01-03 12:00:00,51.44,51.56,51.1,51.14,1142300.0,51.1338,51.2531,50.7959,50.8356,1142300.0
2019-01-03 12:30:00,51.15,51.46,51.1,51.4,1163300.0,50.8456,51.1537,50.7959,51.0941,1163300.0
2019-01-03 13:00:00,51.38,51.38,51.03,51.13,727300.0,51.0742,51.0742,50.7263,50.8257,727300.0
2019-01-03 13:30:00,51.13,51.26,50.83,50.86,826020.0,50.8257,50.9549,50.5275,50.5573,826020.0
2019-01-03 14:00:00,50.84,51.19,50.77,51.17,651620.0,50.5374,50.8853,50.4678,50.8654,651620.0
2019-01-03 14:30:00,51.17,51.23,50.81,50.88,692740.0,50.8654,50.9251,50.5076,50.5772,692740.0
2019-01-03 15:00:00,50.87,50.98,50.7,50.87,1124300.0,50.5672,50.6766,50.3982,50.5672,1124300.0
2019-01-03 15:30:00,50.85,51.1,50.7,50.76,3772560.0,50.5474,50.7959,50.3982,50.4579,3772560.0
2019-01-04 09:30:00,51.63,52.1,51.37,52.05,2513060.0,51.3227,51.7899,51.0643,51.7402,2513060.0
2019-01-04 10:00:00,52.03,52.47,51.72,52.4,1901060.0,51.7203,52.1577,51.4122,52.0881,1901060.0
2019-01-04 10:30:00,52.45,52.6,52.31,52.56,1932720.0,52.1378,52.2869,51.9987,52.2472,1932720.0
2019-01-04 11:00:00,52.6,53.01,52.52,52.91,1561580.0,52.2869,52.6945,52.2074,52.5951,1561580.0
2019-01-04 11:30:00,52.9,53.07,52.71,53.03,1295960.0,52.5852,52.7541,52.3963,52.7144,1295960.0
2019-01-04 12:00:00,53.0,53.16,52.87,53.13,1491320.0,52.6846,52.8436,52.5553,52.8138,1491320.0
2019-01-04 12:30:00,53.13,53.26,53.08,53.21,896820.0,52.8138,52.943,52.7641,52.8933,896820.0
2019-01-04 13:00:00,53.21,53.39,53.15,53.31,863860.0,52.8933,53.0722,52.8337,52.9927,863860.0
2019-01-04 13:30:00,53.35,53.45,53.24,53.3,1386940.0,53.0325,53.1319,52.9231,52.9828,1386940.0
2019-01-04 14:00:00,53.35,53.5,53.31,53.43,1100660.0,53.0325,53.1816,52.9927,53.112,1100660.0
2019-01-04 14:30:00,53.45,53.52,53.18,53.23,1577320.0,53.1319,53.2015,52.8635,52.9132,1577320.0
2019-01-04 15:00:00,53.22,53.39,53.17,53.21,1487400.0,52.9032,53.0722,52.8535,52.8933,1487400.0
2019-01-04 15:30:00,53.21,53.54,53.15,53.54,4055260.0,52.8933,53.2213,52.8337,53.2213,4055260.0
2019-01-07 09:30:00,53.58,53.7,53.22,53.32,3308860.0,53.2611,53.3804,52.9032,53.0027,3308860.0
2019-01-07 10:00:00,53.3,53.32,52.74,52.87,1765840.0,52.9828,53.0027,52.4261,52.5553,1765840.0
2019-01-07 10:30:00,52.89,53.18,52.83,52.9,2205860.0,52.5752,52.8635,52.5156,52.5852,2205860.0
2019-01-07 11:00:00,52.89,52.92,52.77,52.88,1497460.0,52.5752,52.605,52.4559,52.5653,1497460.0
2019-01-07 11:30:00,52.89,53.52,52.85,53.41,2574620.0,52.5752,53.2015,52.5355,53.0921,2574620.0
2019-01-07 12:00:00,53.39,53.6,53.23,53.55,1686320.0,53.0722,53.281,52.9132,53.2313,1686320.0
2019-01-07 12:30:00,53.55,53.55,53.37,53.44,1048420.0,53.2313,53.2313,53.0524,53.1219,1048420.0
2019-01-07 13:00:00,53.44,53.49,53.29,53.31,887620.0,53.1219,53.1716,52.9728,52.9927,887620.0
2019-01-07 13:30:00,53.3,53.33,53.11,53.24,1120240.0,52.9828,53.0126,52.7939,52.9231,1120240.0
2019-01-07 14:00:00,53.24,53.29,53.15,53.2,1048040.0,52.9231,52.9728,52.8337,52.8834,1048040.0
2019-01-07 14:30:00,53.18,53.28,53.11,53.15,879180.0,52.8635,52.9629,52.7939,52.8337,879180.0
2019-01-07 15:00:00,53.13,53.52,53.13,53.45,1074840.0,52.8138,53.2015,52.8138,53.1319,1074840.0
2019-01-07 15:30:00,53.45,53.46,53.29,53.42,4116960.0,53.1319,53.1418,52.9728,53.1021,4116960.0
2019-01-08 09:30:00,53.81,54.23,53.54,53.74,3052380.0,53.4897,53.9072,53.2213,53.4202,3052380.0
2019-01-08 10:00:00,53.71,53.73,53.42,53.63,1491780.0,53.3903,53.4102,53.1021,53.3108,1491780.0
2019-01-08 10:30:00,53.62,53.69,53.03,53.19,1353700.0,53.3009,53.3705,52.7144,52.8734,1353700.0
2019-01-08 11:00:00,53.21,53.49,53.2,53.25,1421120.0,52.8933,53.1716,52.8834,52.9331,1421120.0
2019-01-08 11:30:00,53.22,53.39,53.14,53.36,1153860.0,52.9032,53.0722,52.8237,53.0424,1153860.0
2019-01-08 12:00:00,53.35,53.59,53.27,53.53,919740.0,53.0325,53.271,52.953,53.2114,919740.0
2019-01-08 12:30:00,53.55,53.6,53.25,53.36,860760.0,53.2313,53.281,52.9331,53.0424,860760.0
2019-01-08 13:00:00,53.37,53.54,53.28,53.5,953200.0,53.0524,53.2213,52.9629,53.1816,953200.0
2019-01-08 13:30:00,53.51,53.73,53.44,53.7,990680.0,53.1915,53.4102,53.1219,53.3804,990680.0
2019-01-08 14:00:00,53.7,53.8,53.55,53.71,1579240.0,53.3804,53.4798,53.2313,53.3903,1579240.0
2019-01-08 14:30:00,53.67,53.81,53.65,53.73,722440.0,53.3506,53.4897,53.3307,53.4102,722440.0
2019-01-08 15:00:00,53.69,53.9,53.66,53.88,1171220.0,53.3705,53.5792,53.3406,53.5593,1171220.0
2019-01-08 15:30:00,53.89,53.89,53.68,53.83,3122440.0,53.5693,53.5693,53.3605,53.5096,3122440.0
2019-01-09 09:30:00,54.08,54.13,53.74,54.03,2033440.0,53.7581,53.8078,53.4202,53.7084,2033440.0
2019-01-09 10:00:00,54.04,54.13,53.68,53.76,957020.0,53.7184,53.8078,53.3605,53.44,957020.0
2019-01-09 10:30:00,53.76,53.76,53.32,53.5,1202040.0,53.44,53.44,53.0027,53.1816,1202040.0
2019-01-09 11:00:00,53.51,53.79,53.49,53.75,1078680.0,53.1915,53.4699,53.1716,53.4301,1078680.0
2019-01-09 11:30:00,53.73,53.86,53.63,53.78,837400.0,53.4102,53.5394,53.3108,53.4599,837400.0
2019-01-09 12:00:00,53.78,53.8,53.67,53.75,559980.0,53.4599,53.4798,53.3506,53.4301,559980.0
2019-01-09 12:30:00,53.76,53.96,53.71,53.95,1102500.0,53.44,53.6388,53.3903,53.6289,1102500.0
2019-01-09 13:00:00,53.95,53.97,53.85,53.9,614860.0,53.6289,53.6488,53.5295,53.5792,614860.0
2019-01-09 13:30:00,53.9,53.91,53.68,53.78,523220.0,53.5792,53.5891,53.3605,53.4599,523220.0
2019-01-09 14:00:00,53.8,54.01,53.51,53.64,820820.0,53.4798,53.6885,53.1915,53.3207,820820.0
2019-01-09 14:30:00,53.65,53.77,53.55,53.72,625780.0,53.3307,53.45,53.2313,53.4003,625780.0
2019-01-09 15:00:00,53.74,53.92,53.71,53.77,715900.0,53.4202,53.5991,53.3903,53.45,715900.0
2019-01-09 15:30:00,53.78,53.83,53.61,53.71,1823040.0,53.4599,53.5096,53.2909,53.3903,1823040.0
2019-01-10 09:30:00,53.37,53.45,53.09,53.17,1976240.0,53.0524,53.1319,52.774,52.8535,1976240.0
2019-01-10 10:00:00,53.17,53.38,52.89,53.37,1335720.0,52.8535,53.0623,52.5752,53.0524,1335720.0
2019-01-10 10:30:00,53.37,53.38,53.13,53.28,1266560.0,53.0524,53.0623,52.8138,52.9629,1266560.0
2019-01-10 11:00:00,53.28,53.37,53.09,53.15,1669920.0,52.9629,53.0524,52.774,52.8337,1669920.0
2019-01-10 11:30:00,53.15,53.31,53.09,53.24,962280.0,52.8337,52.9927,52.774,52.9231,962280.0
2019-01-10 12:00:00,53.24,53.33,53.2,53.22,494900.0,52.9231,53.0126,52.8834,52.9032,494900.0
2019-01-10 12:30:00,53.23,53.42,53.15,53.35,671060.0,52.9132,53.1021,52.8337,53.0325,671060.0
2019-01-10 13:00:00,53.35,53.37,53.07,53.16,755760.0,53.0325,53.0524,52.7541,52.8436,755760.0
2019-01-10 13:30:00,53.21,53.21,53.0,53.18,585440.0,52.8933,52.8933,52.6846,52.8635,585440.0
2019-01-10 14:00:00,53.18,53.53,53.18,53.36,760760.0,52.8635,53.2114,52.8635,53.0424,760760.0
2019-01-10 14:30:00,53.36,53.39,53.22,53.32,526340.0,53.0424,53.0722,52.9032,53.0027,526340.0
2019-01-10 15:00:00,53.33,53.49,53.3,53.49,579380.0,53.0126,53.1716,52.9828,53.1716,579380.0
2019-01-10 15:30:00,53.46,53.56,53.39,53.46,2428420.0,53.1418,53.2412,53.0722,53.1418,2428420.0
2019-01-11 09:30:00,53.1,53.19,52.69,52.89,2733620.0,52.784,52.8734,52.3764,52.5752,2733620.0
2019-01-11 10:00:00,52.86,52.94,52.45,52.46,2025300.0,52.5454,52.6249,52.1378,52.1478,2025300.0
2019-01-11 10:30:00,52.45,52.73,52.42,52.69,1417680.0,52.1378,52.4162,52.108,52.3764,1417680.0
2019-01-11 11:00:00,52.71,52.83,52.6,52.66,1243860.0,52.3963,52.5156,52.2869,52.3466,1243860.0
2019-01-11 11:30:00,52.65,52.85,52.63,52.74,791640.0,52.3366,52.5355,52.3168,52.4261,791640.0
2019-01-11 12:00:00,52.72,52.78,52.65,52.69,1032600.0,52.4062,52.4659,52.3366,52.3764,1032600.0
2019-01-11 12:30:00,52.68,52.82,52.67,52.72,923060.0,52.3665,52.5056,52.3565,52.4062,923060.0
2019-01-11 13:00:00,52.73,52.75,52.53,52.57,553460.0,52.4162,52.436,52.2174,52.2571,553460.0
2019-01-11 13:30:00,52.56,52.64,52.53,52.53,1000140.0,52.2472,52.3267,52.2174,52.2174,1000140.0
2019-01-11 14:00:00,52.54,52.73,52.5,52.73,1091280.0,52.2273,52.4162,52.1875,52.4162,1091280.0
2019-01-11 14:30:00,52.73,52.82,52.71,52.75,689800.0,52.4162,52.5056,52.3963,52.436,689800.0
2019-01-11 15:00:00,52.75,52.84,52.74,52.74,961460.0,52.436,52.5255,52.4261,52.4261,961460.0
2019-01-11 15:30:00,52.73,53.0,52.73,52.86,2970400.0,52.4162,52.6846,52.4162,52.5454,2970400.0
2019-01-14 09:30:00,52.35,52.57,52.11,52.18,2396060.0,52.0384,52.2571,51.7999,51.8694,2396060.0
2019-01-14 10:00:00,52.15,52.38,52.06,52.34,1286520.0,51.8396,52.0682,51.7502,52.0285,1286520.0
2019-01-14 10:30:00,52.32,52.51,52.3,52.44,843640.0,52.0086,52.1975,51.9887,52.1279,843640.0
2019-01-14 11:00:00,52.44,52.46,52.34,52.42,516220.0,52.1279,52.1478,52.0285,52.108,516220.0
2019-01-14 11:30:00,52.4,52.58,52.35,52.42,435960.0,52.0881,52.2671,52.0384,52.108,435960.0
2019-01-14 12:00:00,52.41,52.53,52.36,52.43,536120.0,52.0981,52.2174,52.0484,52.1179,536120.0
2019-01-14 12:30:00,52.45,52.46,52.35,52.4,440860.0,52.1378,52.1478,52.0384,52.0881,440860.0
2019-01-14 13:00:00,52.4,52.53,52.35,52.44,695640.0,52.0881,52.2174,52.0384,52.1279,695640.0
2019-01-14 13:30:00,52.45,52.51,52.33,52.34,729100.0,52.1378,52.1975,52.0185,52.0285,729100.0
2019-01-14 14:00:00,52.35,52.38,52.22,52.23,613880.0,52.0384,52.0682,51.9092,51.9191,613880.0
2019-01-14 14:30:00,52.26,52.38,52.22,52.36,629160.0,51.949,52.0682,51.9092,52.0484,629160.0
2019-01-14 15:00:00,52.38,52.39,52.3,52.31,572940.0,52.0682,52.0782,51.9887,51.9987,572940.0
2019-01-14 15:30:00,52.3,52.34,52.08,52.22,2530500.0,51.9887,52.0285,51.77,51.9092,2530500.0
2019-01-15 09:30:00,52.51,53.25,52.37,53.2,2383000.0,52.1975,52.9331,52.0583,52.8834,2383000.0
2019-01-15 10:00:00,53.21,53.42,53.11,53.12,1836260.0,52.8933,53.1021,52.7939,52.8038,1836260.0
2019-01-15 10:30:00,53.19,53.35,53.13,53.31,1043300.0,52.8734,53.0325,52.8138,52.9927,1043300.0
2019-01-15 11:00:00,53.33,53.52,53.28,53.5,874420.0,53.0126,53.2015,52.9629,53.1816,874420.0
2019-01-15 11:30:00,53.51,53.87,53.35,53.87,1636160.0,53.1915,53.5494,53.0325,53.5494,1636160.0
2019-01-15 12:00:00,53.87,54.0,53.75,53.85,1041620.0,53.5494,53.6786,53.4301,53.5295,1041620.0
2019-01-15 12:30:00,53.85,53.87,53.57,53.68,823300.0,53.5295,53.5494,53.2512,53.3605,823300.0
2019-01-15 13:00:00,53.67,53.7,53.61,53.68,722180.0,53.3506,53.3804,53.2909,53.3605,722180.0
2019-01-15 13:30:00,53.68,53.77,53.65,53.75,791660.0,53.3605,53.45,53.3307,53.4301,791660.0
2019-01-15 14:00:00,53.75,53.77,53.43,53.43,752800.0,53.4301,53.45,53.112,53.112,752800.0
2019-01-15 14:30:00,53.41,53.54,53.26,53.49,1096600.0,53.0921,53.2213,52.943,53.1716,1096600.0
2019-01-15 15:00:00,53.49,53.79,53.48,53.71,1029220.0,53.1716,53.4699,53.1617,53.3903,1029220.0
2019-01-15 15:30:00,53.71,53.88,53.66,53.86,1813840.0,53.3903,53.5593,53.3406,53.5394,1813840.0
2019-01-16 09:30:00,54.05,54.58,53.98,54.46,2671800.0,53.7283,54.2552,53.6587,54.1359,2671800.0
2019-01-16 10:00:00,54.43,54.62,54.32,54.42,1728120.0,54.106,54.2949,53.9967,54.0961,1728120.0
2019-01-16 10:30:00,54.46,54.47,54.02,54.12,1312820.0,54.1359,54.1458,53.6985,53.7979,1312820.0
2019-01-16 11:00:00,54.15,54.3,54.01,54.26,838260.0,53.8277,53.9768,53.6885,53.9371,838260.0
2019-01-16 11:30:00,54.29,54.37,54.12,54.19,862280.0,53.9669,54.0464,53.7979,53.8675,862280.0
2019-01-16 12:00:00,54.19,54.29,54.1,54.18,946240.0,53.8675,53.9669,53.778,53.8575,946240.0
2019-01-16 12:30:00,54.2,54.2,54.0,54.17,518980.0,53.8774,53.8774,53.6786,53.8476,518980.0
2019-01-16 13:00:00,54.15,54.19,54.08,54.09,466220.0,53.8277,53.8675,53.7581,53.7681,466220.0
2019-01-16 13:30:00,54.09,54.12,53.99,54.02,961600.0,53.7681,53.7979,53.6687,53.6985,961600.0
2019-01-16 14:00:00,54.02,54.15,54.02,54.09,480780.0,53.6985,53.8277,53.6985,53.7681,480780.0
2019-01-16 14:30:00,54.09,54.21,54.04,54.09,510340.0,53.7681,53.8874,53.7184,53.7681,510340.0
2019-01-16 15:00:00,54.09,54.23,54.09,54.18,652780.0,53.7681,53.9072,53.7681,53.8575,652780.0
2019-01-16 15:30:00,54.19,54.19,53.97,54.04,1868040.0,53.8675,53.8675,53.6488,53.7184,1868040.0
2019-01-17 09:30:00,53.97,54.38,53.68,54.37,1657640.0,53.6488,54.0563,53.3605,54.0464,1657640.0
2019-01-17 10:00:00,54.35,54.37,53.95,54.08,874500.0,54.0265,54.0464,53.6289,53.7581,874500.0
2019-01-17 10:30:00,54.05,54.07,53.82,53.93,668020.0,53.7283,53.7482,53.4997,53.609,668020.0
2019-01-17 11:00:00,53.94,54.07,53.9,54.03,451500.0,53.619,53.7482,53.5792,53.7084,451500.0
2019-01-17 11:30:00,54.02,54.08,53.92,53.99,561640.0,53.6985,53.7581,53.5991,53.6687,561640.0
2019-01-17 12:00:00,53.99,54.04,53.94,54.04,323960.0,53.6687,53.7184,53.619,53.7184,323960.0
2019-01-17 12:30:00,54.05,54.09,53.9,53.9,503000.0,53.7283,53.7681,53.5792,53.5792,503000.0
2019-01-17 13:00:00,53.92,54.06,53.9,54.01,531520.0,53.5991,53.7382,53.5792,53.6885,531520.0
2019-01-17 13:30:00,54.0,54.04,53.92,53.95,412860.0,53.6786,53.7184,53.5991,53.6289,412860.0
2019-01-17 14:00:00,53.98,54.05,53.91,53.94,418720.0,53.6587,53.7283,53.5891,53.619,418720.0
2019-01-17 14:30:00,53.94,54.58,53.89,54.19,1460700.0,53.619,54.2552,53.5693,53.8675,1460700.0
2019-01-17 15:00:00,54.22,54.32,54.06,54.26,617620.0,53.8973,53.9967,53.7382,53.9371,617620.0
2019-01-17 15:30:00,54.26,54.59,54.23,54.56,2168000.0,53.9371,54.2651,53.9072,54.2353,2168000.0
2019-01-18 09:30:00,54.97,55.03,54.55,54.69,5384280.0,54.6428,54.7025,54.2253,54.3645,5384280.0
2019-01-18 10:00:00,54.69,54.97,54.61,54.83,1340060.0,54.3645,54.6428,54.285,54.5037,1340060.0
2019-01-18 10:30:00,54.81,55.27,54.81,55.27,1822200.0,54.4838,54.941,54.4838,54.941,1822200.0
2019-01-18 11:00:00,55.25,55.42,55.2,55.35,1551920.0,54.9212,55.0902,54.8715,55.0206,1551920.0
2019-01-18 11:30:00,55.35,55.35,55.2,55.27,1049280.0,55.0206,55.0206,54.8715,54.941,1049280.0
2019-01-18 12:00:00,55.3,55.4,55.21,55.35,1073900.0,54.9709,55.0703,54.8814,55.0206,1073900.0
2019-01-18 12:30:00,55.35,55.4,55.16,55.21,1059600.0,55.0206,55.0703,54.8317,54.8814,1059600.0
2019-01-18 13:00:00,55.22,55.27,55.14,55.17,716140.0,54.8913,54.941,54.8118,54.8416,716140.0
2019-01-18 13:30:00,55.2,55.2,55.11,55.15,538280.0,54.8715,54.8715,54.782,54.8218,538280.0
2019-01-18 14:00:00,55.13,55.16,54.87,54.92,534400.0,54.8019,54.8317,54.5434,54.5931,534400.0
2019-01-18 14:30:00,54.88,54.89,54.65,54.83,1191720.0,54.5534,54.5633,54.3247,54.5037,1191720.0
2019-01-18 15:00:00,54.82,54.9,54.76,54.88,696260.0,54.4937,54.5732,54.4341,54.5534,696260.0
2019-01-18 15:30:00,54.89,55.07,54.75,54.91,2897220.0,54.5633,54.7422,54.4241,54.5832,2897220.0
2019-01-22 09:30:00,54.4,54.58,54.16,54.52,1644000.0,54.0762,54.2552,53.8377,54.1955,1644000.0
2019-01-22 10:00:00,54.46,54.5,54.21,54.3,921220.0,54.1359,54.1756,53.8874,53.9768,921220.0
2019-01-22 10:30:00,54.3,54.5,54.28,54.33,1031620.0,53.9768,54.1756,53.9569,54.0066,1031620.0
2019-01-22 11:00:00,54.31,54.35,54.15,54.29,995560.0,53.9868,54.0265,53.8277,53.9669,995560.0
2019-01-22 11:30:00,54.28,54.34,53.95,53.96,889020.0,53.9569,54.0166,53.6289,53.6388,889020.0
2019-01-22 12:00:00,53.94,54.06,53.89,53.95,936020.0,53.619,53.7382,53.5693,53.6289,936020.0
2019-01-22 12:30:00,53.94,54.01,53.88,53.88,481700.0,53.619,53.6885,53.5593,53.5593,481700.0
2019-01-22 13:00:00,53.85,53.85,53.5,53.7,898180.0,53.5295,53.5295,53.1816,53.3804,898180.0
2019-01-22 13:30:00,53.66,53.78,53.63,53.69,720720.0,53.3406,53.4599,53.3108,53.3705,720720.0
2019-01-22 14:00:00,53.68,53.7,53.39,53.4,659760.0,53.3605,53.3804,53.0722,53.0822,659760.0
2019-01-22 14:30:00,53.4,53.5,53.24,53.3,991080.0,53.0822,53.1816,52.9231,52.9828,991080.0
2019-01-22 15:00:00,53.29,53.41,53.17,53.37,990560.0,52.9728,53.0921,52.8535,53.0524,990560.0
2019-01-22 15:30:00,53.37,53.6,53.2,53.55,2709200.0,53.0524,53.281,52.8834,53.2313,2709200.0
2019-01-23 09:30:00,53.87,54.25,53.79,53.85,1852140.0,53.5494,53.9271,53.4699,53.5295,1852140.0
2019-01-23 10:00:00,53.85,54.0,53.6,53.65,857960.0,53.5295,53.6786,53.281,53.3307,857960.0
2019-01-23 10:30:00,53.64,53.83,53.48,53.54,851900.0,53.3207,53.5096,53.1617,53.2213,851900.0
2019-01-23 11:00:00,53.54,53.56,53.24,53.32,647520.0,53.2213,53.2412,52.9231,53.0027,647520.0
2019-01-23 11:30:00,53.33,53.43,53.05,53.05,746740.0,53.0126,53.112,52.7343,52.7343,746740.0
2019-01-23 12:00:00,53.1,53.23,52.99,53.22,687560.0,52.784,52.9132,52.6746,52.9032,687560.0
2019-01-23 12:30:00,53.23,53.47,53.23,53.45,645620.0,52.9132,53.1518,52.9132,53.1319,645620.0
2019-01-23 13:00:00,53.45,53.55,53.27,53.41,445920.0,53.1319,53.2313,52.953,53.0921,445920.0
2019-01-23 13:30:00,53.42,53.55,53.35,53.39,540900.0,53.1021,53.2313,53.0325,53.0722,540900.0
2019-01-23 14:00:00,53.41,53.6,53.4,53.56,650100.0,53.0921,53.281,53.0822,53.2412,650100.0
2019-01-23 14:30:00,53.52,53.65,53.34,53.48,731700.0,53.2015,53.3307,53.0225,53.1617,731700.0
2019-01-23 15:00:00,53.46,53.76,53.46,53.72,927060.0,53.1418,53.44,53.1418,53.4003,927060.0
2019-01-23 15:30:00,53.73,53.82,53.56,53.78,1225940.0,53.4102,53.4997,53.2412,53.4599,1225940.0
2019-01-24 09:30:00,53.77,53.97,53.55,53.64,1509580.0,53.45,53.6488,53.2313,53.3207,1509580.0
2019-01-24 10:00:00,53.56,53.75,53.46,53.58,948540.0,53.2412,53.4301,53.1418,53.2611,948540.0
2019-01-24 10:30:00,53.59,53.61,53.19,53.33,1328960.0,53.271,53.2909,52.8734,53.0126,1328960.0
2019-01-24 11:00:00,53.33,53.44,53.04,53.19,785980.0,53.0126,53.1219,52.7243,52.8734,785980.0
2019-01-24 11:30:00,53.18,53.55,53.15,53.54,715580.0,52.8635,53.2313,52.8337,53.2213,715580.0
2019-01-24 12:00:00,53.56,53.56,53.4,53.44,452620.0,53.2412,53.2412,53.0822,53.1219,452620.0
2019-01-24 12:30:00,53.41,53.46,53.25,53.29,517740.0,53.0921,53.1418,52.9331,52.9728,517740.0
2019-01-24 13:00:00,53.29,53.32,53.08,53.25,715660.0,52.9728,53.0027,52.7641,52.9331,715660.0
2019-01-24 13:30:00,53.24,53.37,53.16,53.3,544320.0,52.9231,53.0524,52.8436,52.9828,544320.0
2019-01-24 14:00:00,53.29,53.39,53.24,53.32,639640.0,52.9728,53.0722,52.9231,53.0027,639640.0
2019-01-24 14:30:00,53.31,53.41,53.26,53.36,669160.0,52.9927,53.0921,52.943,53.0424,669160.0
2019-01-24 15:00:00,53.36,53.61,53.33,53.6,951840.0,53.0424,53.2909,53.0126,53.281,951840.0
2019-01-24 15:30:00,53.61,53.77,53.52,53.72,1833720.0,53.2909,53.45,53.2015,53.4003,1833720.0
2019-01-25 09:30:00,54.25,54.4,54.09,54.38,1644280.0,53.9271,54.0762,53.7681,54.0563,1644280.0
2019-01-25 10:00:00,54.39,54.52,54.34,54.49,1503300.0,54.0663,54.1955,54.0166,54.1657,1503300.0
2019-01-25 10:30:00,54.46,54.6,54.41,54.55,862060.0,54.1359,54.275,54.0862,54.2253,862060.0
2019-01-25 11:00:00,54.54,54.7,54.48,54.54,1057720.0,54.2154,54.3744,54.1557,54.2154,1057720.0
2019-01-25 11:30:00,54.54,54.63,54.38,54.62,861260.0,54.2154,54.3049,54.0563,54.2949,861260.0
2019-01-25 12:00:00,54.64,54.64,54.41,54.53,626340.0,54.3148,54.3148,54.0862,54.2055,626340.0
2019-01-25 12:30:00,54.53,54.62,54.38,54.43,671940.0,54.2055,54.2949,54.0563,54.106,671940.0
2019-01-25 13:00:00,54.43,54.5,54.38,54.46,553480.0,54.106,54.1756,54.0563,54.1359,553480.0
2019-01-25 13:30:00,54.46,54.53,54.41,54.49,439220.0,54.1359,54.2055,54.0862,54.1657,439220.0
2019-01-25 14:00:00,54.49,54.51,54.25,54.3,645260.0,54.1657,54.1856,53.9271,53.9768,645260.0
2019-01-25 14:30:00,54.32,54.45,54.27,54.39,727460.0,53.9967,54.1259,53.947,54.0663,727460.0
2019-01-25 15:00:00,54.38,54.44,54.33,54.42,687160.0,54.0563,54.116,54.0066,54.0961,687160.0
2019-01-25 15:30:00,54.42,54.58,54.33,54.54,2250280.0,54.0961,54.2552,54.0066,54.2154,2250280.0
2019-01-28 09:30:00,54.01,54.15,53.45,53.58,2221060.0,53.6885,53.8277,53.1319,53.2611,2221060.0
2019-01-28 10:00:00,53.58,53.67,53.37,53.63,1483020.0,53.2611,53.3506,53.0524,53.3108,1483020.0
2019-01-28 10:30:00,53.61,53.66,53.32,53.33,936260.0,53.2909,53.3406,53.0027,53.0126,936260.0
2019-01-28 11:00:00,53.32,53.47,53.19,53.39,952280.0,53.0027,53.1518,52.8734,53.0722,952280.0
2019-01-28 11:30:00,53.4,53.48,53.19,53.31,905180.0,53.0822,53.1617,52.8734,52.9927,905180.0
2019-01-28 12:00:00,53.28,53.45,53.19,53.45,581360.0,52.9629,53.1319,52.8734,53.1319,581360.0
2019-01-28 12:30:00,53.45,53.57,53.38,53.45,641960.0,53.1319,53.2512,53.0623,53.1319,641960.0
2019-01-28 13:00:00,53.42,53.62,53.35,53.61,541300.0,53.1021,53.3009,53.0325,53.2909,541300.0
2019-01-28 13:30:00,53.61,53.78,53.6,53.63,739620.0,53.2909,53.4599,53.281,53.3108,739620.0
2019-01-28 14:00:00,53.63,53.67,53.46,53.51,746480.0,53.3108,53.3506,53.1418,53.1915,746480.0
2019-01-28 14:30:00,53.52,53.66,53.48,53.61,1178140.0,53.2015,53.3406,53.1617,53.2909,1178140.0
2019-01-28 15:00:00,53.61,53.66,53.49,53.49,864840.0,53.2909,53.3406,53.1716,53.1716,864840.0
2019-01-28 15:30:00,53.5,53.53,53.39,53.51,2033460.0,53.1816,53.2114,53.0722,53.1915,2033460.0
2019-01-29 09:30:00,53.63,53.76,53.23,53.38,1155540.0,53.3108,53.44,52.9132,53.0623,1155540.0
2019-01-29 10:00:00,53.4,53.51,53.18,53.38,701140.0,53.0822,53.1915,52.8635,53.0623,701140.0
2019-01-29 10:30:00,53.4,53.4,52.79,52.93,915480.0,53.0822,53.0822,52.4758,52.615,915480.0
2019-01-29 11:00:00,52.92,53.15,52.86,53.06,858400.0,52.605,52.8337,52.5454,52.7442,858400.0
2019-01-29 11:30:00,53.08,53.18,53.06,53.13,580740.0,52.7641,52.8635,52.7442,52.8138,580740.0
2019-01-29 12:00:00,53.11,53.31,53.1,53.23,775860.0,52.7939,52.9927,52.784,52.9132,775860.0
2019-01-29 12:30:00,53.21,53.27,53.19,53.19,537560.0,52.8933,52.953,52.8734,52.8734,537560.0
2019-01-29 13:00:00,53.18,53.27,53.14,53.25,571840.0,52.8635,52.953,52.8237,52.9331,571840.0
2019-01-29 13:30:00,53.27,53.27,53.17,53.22,723140.0,52.953,52.953,52.8535,52.9032,723140.0
2019-01-29 14:00:00,53.2,53.23,53.01,53.03,633280.0,52.8834,52.9132,52.6945,52.7144,633280.0
2019-01-29 14:30:00,53.03,53.07,52.96,52.98,595680.0,52.7144,52.7541,52.6448,52.6647,595680.0
2019-01-29 15:00:00,52.98,53.08,52.95,53.03,967720.0,52.6647,52.7641,52.6349,52.7144,967720.0
2019-01-29 15:30:00,53.05,53.09,52.93,53.01,2635040.0,52.7343,52.774,52.615,52.6945,2635040.0
2019-01-30 09:30:00,53.36,53.87,53.36,53.79,1728040.0,53.0424,53.5494,53.0424,53.4699,1728040.0
2019-01-30 10:00:00,53.77,53.78,53.42,53.48,860640.0,53.45,53.4599,53.1021,53.1617,860640.0
2019-01-30 10:30:00,53.48,53.51,53.34,53.41,684400.0,53.1617,53.1915,53.0225,53.0921,684400.0
2019-01-30 11:00:00,53.42,53.59,53.35,53.5,1136180.0,53.1021,53.271,53.0325,53.1816,1136180.0
2019-01-30 11:30:00,53.52,53.59,53.39,53.57,765620.0,53.2015,53.271,53.0722,53.2512,765620.0
2019-01-30 12:00:00,53.57,53.79,53.51,53.71,722100.0,53.2512,53.4699,53.1915,53.3903,722100.0
2019-01-30 12:30:00,53.72,53.79,53.65,53.78,646880.0,53.4003,53.4699,53.3307,53.4599,646880.0
2019-01-30 13:00:00,53.76,53.9,53.76,53.8,488360.0,53.44,53.5792,53.44,53.4798,488360.0
2019-01-30 13:30:00,53.82,53.82,53.64,53.66,501740.0,53.4997,53.4997,53.3207,53.3406,501740.0
2019-01-30 14:00:00,53.68,54.22,53.66,54.16,1364820.0,53.3605,53.8973,53.3406,53.8377,1364820.0
2019-01-30 14:30:00,54.17,54.55,54.08,54.49,1402300.0,53.8476,54.2253,53.7581,54.1657,1402300.0
2019-01-30 15:00:00,54.48,54.51,54.27,54.31,1253780.0,54.1557,54.1856,53.947,53.9868,1253780.0
2019-01-30 15:30:00,54.3,54.49,54.3,54.47,2000260.0,53.9768,54.1657,53.9768,54.1458,2000260.0
2019-01-31 09:30:00,55.17,55.42,54.77,55.34,3330540.0,54.8416,55.0902,54.444,55.0106,3330540.0
2019-01-31 10:00:00,55.35,55.75,55.28,55.59,1642760.0,55.0206,55.4182,54.951,55.2591,1642760.0
2019-01-31 10:30:00,55.6,55.71,55.49,55.64,1524420.0,55.2691,55.3784,55.1597,55.3088,1524420.0
2019-01-31 11:00:00,55.64,55.7,55.56,55.64,572320.0,55.3088,55.3685,55.2293,55.3088,572320.0
2019-01-31 11:30:00,55.62,55.87,55.58,55.8,605080.0,55.289,55.5375,55.2492,55.4679,605080.0
2019-01-31 12:00:00,55.79,55.8,55.64,55.65,740780.0,55.458,55.4679,55.3088,55.3188,740780.0
2019-01-31 12:30:00,55.65,55.69,55.51,55.59,721900.0,55.3188,55.3585,55.1796,55.2591,721900.0
2019-01-31 13:00:00,55.59,55.71,55.55,55.57,675320.0,55.2591,55.3784,55.2194,55.2393,675320.0
2019-01-31 13:30:00,55.57,55.66,55.47,55.65,785600.0,55.2393,55.3287,55.1399,55.3188,785600.0
2019-01-31 14:00:00,55.67,55.83,55.67,55.76,696940.0,55.3387,55.4977,55.3387,55.4281,696940.0
2019-01-31 14:30:00,55.78,55.81,55.69,55.8,541840.0,55.448,55.4778,55.3585,55.4679,541840.0
2019-01-31 15:00:00,55.79,55.8,55.6,55.67,796160.0,55.458,55.4679,55.2691,55.3387,796160.0
2019-01-31 15:30:00,55.69,55.85,55.67,55.81,2291800.0,55.3585,55.5176,55.3387,55.4778,2291800.0
2019-02-01 09:30:00,55.62,56.25,55.24,55.57,3497680.0,55.289,55.9152,54.9112,55.2393,3497680.0
2019-02-01 10:00:00,55.6,56.12,55.6,56.08,1133060.0,55.2691,55.786,55.2691,55.7462,1133060.0
2019-02-01 10:30:00,56.04,56.08,55.71,55.77,937460.0,55.7065,55.7462,55.3784,55.4381,937460.0
2019-02-01 11:00:00,55.75,55.93,55.72,55.79,486280.0,55.4182,55.5971,55.3884,55.458,486280.0
2019-02-01 11:30:00,55.77,55.99,55.74,55.92,957560.0,55.4381,55.6568,55.4082,55.5872,957560.0
2019-02-01 12:00:00,55.91,55.95,55.69,55.73,952280.0,55.5772,55.617,55.3585,55.3983,952280.0
2019-02-01 12:30:00,55.72,55.78,55.6,55.74,584120.0,55.3884,55.448,55.2691,55.4082,584120.0
2019-02-01 13:00:00,55.74,55.82,55.55,55.64,509260.0,55.4082,55.4878,55.2194,55.3088,509260.0
2019-02-01 13:30:00,55.6,55.71,55.52,55.68,653260.0,55.2691,55.3784,55.1896,55.3486,653260.0
2019-02-01 14:00:00,55.7,55.7,55.57,55.59,910960.0,55.3685,55.3685,55.2393,55.2591,910960.0
2019-02-01 14:30:00,55.58,55.65,55.54,55.55,721860.0,55.2492,55.3188,55.2094,55.2194,721860.0
2019-02-01 15:00:00,55.55,55.68,55.52,55.61,746860.0,55.2194,55.3486,55.1896,55.279,746860.0
2019-02-01 15:30:00,55.63,55.75,55.5,55.52,1994800.0,55.2989,55.4182,55.1697,55.1896,1994800.0
2019-02-04 09:30:00,55.63,56.14,55.45,56.11,3519140.0,55.2989,55.8059,55.12,55.776,3519140.0
2019-02-04 10:00:00,56.11,56.18,55.94,56.07,1474220.0,55.776,55.8456,55.6071,55.7363,1474220.0
2019-02-04 10:30:00,56.06,56.35,56.06,56.3,1384680.0,55.7263,56.0146,55.7263,55.9649,1384680.0
2019-02-04 11:00:00,56.31,56.6,56.29,56.41,1707380.0,55.9749,56.2631,55.955,56.0743,1707380.0
2019-02-04 11:30:00,56.41,56.44,56.18,56.2,808340.0,56.0743,56.1041,55.8456,55.8655,808340.0
2019-02-04 12:00:00,56.21,56.27,56.06,56.08,698180.0,55.8755,55.9351,55.7263,55.7462,698180.0
2019-02-04 12:30:00,56.07,56.21,56.06,56.13,1223600.0,55.7363,55.8755,55.7263,55.7959,1223600.0
2019-02-04 13:00:00,56.14,56.2,56.05,56.06,790280.0,55.8059,55.8655,55.7164,55.7263,790280.0
2019-02-04 13:30:00,56.07,56.32,56.07,56.29,871780.0,55.7363,55.9848,55.7363,55.955,871780.0
2019-02-04 14:00:00,56.28,56.5,56.26,56.45,1051240.0,55.945,56.1637,55.9252,56.114,1051240.0
2019-02-04 14:30:00,56.45,56.53,56.34,56.5,1269260.0,56.114,56.1935,56.0047,56.1637,1269260.0
2019-02-04 15:00:00,56.5,56.6,56.4,56.53,1635280.0,56.1637,56.2631,56.0643,56.1935,1635280.0
2019-02-04 15:30:00,56.53,56.62,56.26,56.62,3864320.0,56.1935,56.283,55.9252,56.283,3864320.0
2019-02-05 09:30:00,56.21,56.78,56.15,56.35,8776820.0,55.8755,56.4421,55.8158,56.0146,8776820.0
2019-02-05 10:00:00,56.35,56.42,56.07,56.24,4625980.0,56.0146,56.0842,55.7363,55.9053,4625980.0
2019-02-05 10:30:00,56.26,56.39,56.14,56.2,2724180.0,55.9252,56.0544,55.8059,55.8655,2724180.0
2019-02-05 11:00:00,56.23,56.26,55.86,55.92,3088680.0,55.8953,55.9252,55.5275,55.5872,3088680.0
2019-02-05 11:30:00,55.92,56.35,55.9,56.29,2851420.0,55.5872,56.0146,55.5673,55.955,2851420.0
2019-02-05 12:00:00,56.3,56.31,56.11,56.21,1629360.0,55.9649,55.9749,55.776,55.8755,1629360.0
2019-02-05 12:30:00,56.21,56.35,56.19,56.26,1513360.0,55.8755,56.0146,55.8556,55.9252,1513360.0
2019-02-05 13:00:00,56.27,56.48,56.24,56.31,1449400.0,55.9351,56.1438,55.9053,55.9749,1449400.0
2019-02-05 13:30:00,56.31,56.5,56.29,56.49,1457240.0,55.9749,56.1637,55.955,56.1538,1457240.0
2019-02-05 14:00:00,56.5,56.74,56.5,56.71,2791740.0,56.1637,56.4023,56.1637,56.3725,2791740.0
2019-02-05 14:30:00,56.7,56.9,56.63,56.87,1941900.0,56.3625,56.5613,56.293,56.5315,1941900.0
2019-02-05 15:00:00,56.88,57.2,56.85,57.2,3232780.0,56.5415,56.8596,56.5116,56.8596,3232780.0
2019-02-05 15:30:00,57.19,57.34,57.13,57.3,5978940.0,56.8496,56.9987,56.79,56.959,5978940.0
2019-02-06 09:30:00,57.04,57.35,56.64,56.67,4165640.0,56.7005,57.0087,56.3029,56.3327,4165640.0
2019-02-06 10:00:00,56.65,56.65,56.18,56.3,2084800.0,56.3128,56.3128,55.8456,55.9649,2084800.0
2019-02-06 10:30:00,56.3,56.7,56.3,56.62,1689400.0,55.9649,56.3625,55.9649,56.283,1689400.0
2019-02-06 11:00:00,56.62,56.65,56.28,56.36,1382540.0,56.283,56.3128,55.945,56.0246,1382540.0
2019-02-06 11:30:00,56.36,56.41,56.08,56.08,1381900.0,56.0246,56.0743,55.7462,55.7462,1381900.0
2019-02-06 12:00:00,56.06,56.1,55.85,56.02,1996260.0,55.7263,55.7661,55.5176,55.6866,1996260.0
2019-02-06 12:30:00,56.04,56.14,56.01,56.04,921540.0,55.7065,55.8059,55.6766,55.7065,921540.0
2019-02-06 13:00:00,56.04,56.11,55.98,56.0,784580.0,55.7065,55.776,55.6468,55.6667,784580.0
2019-02-06 13:30:00,56.0,56.06,55.82,55.84,1193380.0,55.6667,55.7263,55.4878,55.5077,1193380.0
2019-02-06 14:00:00,55.84,55.85,55.67,55.76,1271460.0,55.5077,55.5176,55.3387,55.4281,1271460.0
2019-02-06 14:30:00,55.74,55.76,55.64,55.69,1156420.0,55.4082,55.4281,55.3088,55.3585,1156420.0
2019-02-06 15:00:00,55.7,55.84,55.69,55.76,1494260.0,55.3685,55.5077,55.3585,55.4281,1494260.0
2019-02-06 15:30:00,55.76,55.95,55.67,55.76,3583860.0,55.4281,55.617,55.3387,55.4281,3583860.0
2019-02-07 09:30:00,55.21,55.24,54.8,54.98,4158160.0,54.8814,54.9112,54.4738,54.6528,4158160.0
2019-02-07 10:00:00,54.98,54.98,54.72,54.87,2367640.0,54.6528,54.6528,54.3943,54.5434,2367640.0
2019-02-07 10:30:00,54.89,54.95,54.51,54.53,2632320.0,54.5633,54.623,54.1856,54.2055,2632320.0
2019-02-07 11:00:00,54.54,54.77,54.51,54.65,1712880.0,54.2154,54.444,54.1856,54.3247,1712880.0
2019-02-07 11:30:00,54.64,54.68,54.37,54.44,1747320.0,54.3148,54.3546,54.0464,54.116,1747320.0
2019-02-07 12:00:00,54.42,54.63,54.3,54.55,1271100.0,54.0961,54.3049,53.9768,54.2253,1271100.0
2019-02-07 12:30:00,54.55,54.6,54.41,54.48,1103220.0,54.2253,54.275,54.0862,54.1557,1103220.0
2019-02-07 13:00:00,54.49,54.7,54.49,54.6,1107100.0,54.1657,54.3744,54.1657,54.275,1107100.0
2019-02-07 13:30:00,54.6,54.69,54.5,54.57,767400.0,54.275,54.3645,54.1756,54.2452,767400.0
2019-02-07 14:00:00,54.57,54.59,54.4,54.59,914940.0,54.2452,54.2651,54.0762,54.2651,914940.0
2019-02-07 14:30:00,54.6,54.83,54.59,54.74,1279700.0,54.275,54.5037,54.2651,54.4142,1279700.0
2019-02-07 15:00:00,54.73,54.83,54.61,54.8,977220.0,54.4043,54.5037,54.285,54.4738,977220.0
2019-02-07 15:30:00,54.8,54.95,54.7,54.94,2840000.0,54.4738,54.623,54.3744,54.613,2840000.0
2019-02-08 09:30:00,54.48,54.66,54.33,54.46,2017860.0,54.1557,54.3347,54.0066,54.1359,2017860.0
2019-02-08 10:00:00,54.48,54.76,54.43,54.65,1099120.0,54.1557,54.4341,54.106,54.3247,1099120.0
2019-02-08 10:30:00,54.63,54.95,54.63,54.72,853220.0,54.3049,54.623,54.3049,54.3943,853220.0
2019-02-08 11:00:00,54.7,54.81,54.53,54.67,828060.0,54.3744,54.4838,54.2055,54.3446,828060.0
2019-02-08 11:30:00,54.68,54.81,54.56,54.8,589560.0,54.3546,54.4838,54.2353,54.4738,589560.0
2019-02-08 12:00:00,54.8,54.84,54.59,54.62,399660.0,54.4738,54.5136,54.2651,54.2949,399660.0
2019-02-08 12:30:00,54.64,54.69,54.58,54.65,607460.0,54.3148,54.3645,54.2552,54.3247,607460.0
2019-02-08 13:00:00,54.67,54.72,54.57,54.62,502460.0,54.3446,54.3943,54.2452,54.2949,502460.0
2019-02-08 13:30:00,54.61,54.74,54.61,54.73,464660.0,54.285,54.4142,54.285,54.4043,464660.0
2019-02-08 14:00:00,54.73,54.81,54.7,54.78,464780.0,54.4043,54.4838,54.3744,54.454,464780.0
2019-02-08 14:30:00,54.78,54.88,54.76,54.78,354400.0,54.454,54.5534,54.4341,54.454,354400.0
2019-02-08 15:00:00,54.77,54.8,54.72,54.77,448880.0,54.444,54.4738,54.3943,54.444,448880.0
2019-02-08 15:30:00,54.77,54.77,54.62,54.75,2625120.0,54.444,54.444,54.2949,54.4241,2625120.0
2019-02-11 09:30:00,54.82,55.3,54.8,54.9,2651120.0,54.4937,54.9709,54.4738,54.5732,2651120.0
2019-02-11 10:00:00,54.93,55.05,54.82,54.85,749540.0,54.6031,54.7224,54.4937,54.5235,749540.0
2019-02-11 10:30:00,54.84,54.98,54.8,54.85,699740.0,54.5136,54.6528,54.4738,54.5235,699740.0
2019-02-11 11:00:00,54.88,54.92,54.76,54.85,675720.0,54.5534,54.5931,54.4341,54.5235,675720.0
2019-02-11 11:30:00,54.85,54.85,54.68,54.81,525500.0,54.5235,54.5235,54.3546,54.4838,525500.0
2019-02-11 12:00:00,54.83,54.96,54.8,54.95,518380.0,54.5037,54.6329,54.4738,54.623,518380.0
2019-02-11 12:30:00,54.93,54.98,54.9,54.91,377160.0,54.6031,54.6528,54.5732,54.5832,377160.0
2019-02-11 13:00:00,54.9,54.95,54.82,54.84,392280.0,54.5732,54.623,54.4937,54.5136,392280.0
2019-02-11 13:30:00,54.82,54.86,54.7,54.78,418200.0,54.4937,54.5335,54.3744,54.454,418200.0
2019-02-11 14:00:00,54.78,54.83,54.73,54.73,394280.0,54.454,54.5037,54.4043,54.4043,394280.0
2019-02-11 14:30:00,54.75,54.79,54.64,54.7,372260.0,54.4241,54.4639,54.3148,54.3744,372260.0
2019-02-11 15:00:00,54.7,54.83,54.7,54.77,497440.0,54.3744,54.5037,54.3744,54.444,497440.0
2019-02-11 15:30:00,54.78,54.9,54.69,54.74,1832320.0,54.454,54.5732,54.3645,54.4142,1832320.0
2019-02-12 09:30:00,55.3,55.77,55.29,55.77,3157880.0,54.9709,55.4381,54.9609,55.4381,3157880.0
2019-02-12 10:00:00,55.75,55.82,55.7,55.78,1276700.0,55.4182,55.4878,55.3685,55.448,1276700.0
2019-02-12 10:30:00,55.8,56.15,55.75,56.1,2596320.0,55.4679,55.8158,55.4182,55.7661,2596320.0
2019-02-12 11:00:00,56.09,56.2,56.0,56.13,1793300.0,55.7562,55.8655,55.6667,55.7959,1793300.0
2019-02-12 11:30:00,56.12,56.17,56.07,56.12,1898100.0,55.786,55.8357,55.7363,55.786,1898100.0
2019-02-12 12:00:00,56.1,56.12,55.98,56.02,809660.0,55.7661,55.786,55.6468,55.6866,809660.0
2019-02-12 12:30:00,56.02,56.05,55.91,55.95,656880.0,55.6866,55.7164,55.5772,55.617,656880.0
2019-02-12 13:00:00,55.96,55.99,55.9,55.97,684380.0,55.6269,55.6568,55.5673,55.6369,684380.0
2019-02-12 13:30:00,55.99,56.05,55.95,56.05,682220.0,55.6568,55.7164,55.617,55.7164,682220.0
2019-02-12 14:00:00,56.05,56.19,56.04,56.18,918120.0,55.7164,55.8556,55.7065,55.8456,918120.0
2019-02-12 14:30:00,56.17,56.27,55.8,55.88,1205360.0,55.8357,55.9351,55.4679,55.5474,1205360.0
2019-02-12 15:00:00,55.88,56.25,55.88,56.23,804180.0,55.5474,55.9152,55.5474,55.8953,804180.0
2019-02-12 15:30:00,56.23,56.26,56.01,56.04,1839420.0,55.8953,55.9252,55.6766,55.7065,1839420.0
2019-02-13 09:30:00,56.25,56.67,56.21,56.62,2247760.0,55.9152,56.3327,55.8755,56.283,2247760.0
2019-02-13 10:00:00,56.65,56.71,56.36,56.59,1156140.0,56.3128,56.3725,56.0246,56.2532,1156140.0
2019-02-13 10:30:00,56.58,56.74,56.51,56.51,901920.0,56.2433,56.4023,56.1737,56.1737,901920.0
2019-02-13 11:00:00,56.52,56.61,56.43,56.44,711420.0,56.1836,56.2731,56.0941,56.1041,711420.0
2019-02-13 11:30:00,56.43,56.45,56.21,56.44,745280.0,56.0941,56.114,55.8755,56.1041,745280.0
2019-02-13 12:00:00,56.43,56.5,56.32,56.33,811180.0,56.0941,56.1637,55.9848,55.9947,811180.0
2019-02-13 12:30:00,56.33,56.4,56.29,56.34,565400.0,55.9947,56.0643,55.955,56.0047,565400.0
2019-02-13 13:00:00,56.34,56.45,56.32,56.42,753800.0,56.0047,56.114,55.9848,56.0842,753800.0
2019-02-13 13:30:00,56.41,56.45,56.4,56.41,365780.0,56.0743,56.114,56.0643,56.0743,365780.0
2019-02-13 14:00:00,56.43,56.43,56.31,56.34,401520.0,56.0941,56.0941,55.9749,56.0047,401520.0
2019-02-13 14:30:00,56.35,56.37,56.27,56.33,518940.0,56.0146,56.0345,55.9351,55.9947,518940.0
2019-02-13 15:00:00,56.32,56.32,56.24,56.27,554840.0,55.9848,55.9848,55.9053,55.9351,554840.0
2019-02-13 15:30:00,56.27,56.29,55.93,56.03,2189700.0,55.9351,55.955,55.5971,55.6965,2189700.0
2019-02-14 09:30:00,55.9,55.97,55.52,55.7,2064740.0,55.5673,55.6369,55.1896,55.3685,2064740.0
2019-02-14 10:00:00,55.66,56.06,55.58,55.99,1056380.0,55.3287,55.7263,55.2492,55.6568,1056380.0
2019-02-14 10:30:00,56.02,56.17,55.73,56.04,1217380.0,55.6866,55.8357,55.3983,55.7065,1217380.0
2019-02-14 11:00:00,56.05,56.1,55.95,55.99,400500.0,55.7164,55.7661,55.617,55.6568,400500.0
2019-02-14 11:30:00,56.0,56.2,55.9,56.11,579020.0,55.6667,55.8655,55.5673,55.776,579020.0
2019-02-14 12:00:00,56.11,56.35,56.05,56.35,433780.0,55.776,56.0146,55.7164,56.0146,433780.0
2019-02-14 12:30:00,56.38,56.4,56.29,56.37,475620.0,56.0444,56.0643,55.955,56.0345,475620.0
2019-02-14 13:00:00,56.39,56.41,56.28,56.35,374580.0,56.0544,56.0743,55.945,56.0146,374580.0
2019-02-14 13:30:00,56.38,56.39,56.23,56.25,316600.0,56.0444,56.0544,55.8953,55.9152,316600.0
2019-02-14 14:00:00,56.23,56.35,56.2,56.29,402080.0,55.8953,56.0146,55.8655,55.955,402080.0
2019-02-14 14:30:00,56.28,56.32,56.14,56.15,351780.0,55.945,55.9848,55.8059,55.8158,351780.0
2019-02-14 15:00:00,56.16,56.3,56.03,56.09,1078200.0,55.8257,55.9649,55.6965,55.7562,1078200.0
2019-02-14 15:30:00,56.08,56.23,56.03,56.08,952360.0,55.7462,55.8953,55.6965,55.7462,952360.0
2019-02-15 09:30:00,56.49,56.58,55.69,55.71,5212400.0,56.1538,56.2433,55.3585,55.3784,5212400.0
2019-02-15 10:00:00,55.7,55.92,55.58,55.83,987420.0,55.3685,55.5872,55.2492,55.4977,987420.0
2019-02-15 10:30:00,55.83,56.05,55.82,55.86,1041500.0,55.4977,55.7164,55.4878,55.5275,1041500.0
2019-02-15 11:00:00,55.89,55.98,55.61,55.72,800380.0,55.5574,55.6468,55.279,55.3884,800380.0
2019-02-15 11:30:00,55.7,55.81,55.62,55.75,627620.0,55.3685,55.4778,55.289,55.4182,627620.0
2019-02-15 12:00:00,55.75,55.9,55.73,55.88,403760.0,55.4182,55.5673,55.3983,55.5474,403760.0
2019-02-15 12:30:00,55.89,55.91,55.68,55.72,432040.0,55.5574,55.5772,55.3486,55.3884,432040.0
2019-02-15 13:00:00,55.7,55.74,55.61,55.65,618280.0,55.3685,55.4082,55.279,55.3188,618280.0
2019-02-15 13:30:00,55.65,55.69,55.57,55.62,456860.0,55.3188,55.3585,55.2393,55.289,456860.0
2019-02-15 14:00:00,55.62,55.67,55.6,55.62,322980.0,55.289,55.3387,55.2691,55.289,322980.0
2019-02-15 14:30:00,55.62,55.74,55.6,55.72,743760.0,55.289,55.4082,55.2691,55.3884,743760.0
2019-02-15 15:00:00,55.71,55.71,55.56,55.59,770400.0,55.3784,55.3784,55.2293,55.2591,770400.0
2019-02-15 15:30:00,55.59,55.71,55.53,55.69,1954240.0,55.2591,55.3784,55.1995,55.3585,1954240.0
2019-02-19 09:30:00,55.52,55.97,55.5,55.9,1529780.0,55.1896,55.6369,55.1697,55.5673,1529780.0
2019-02-19 10:00:00,55.88,56.06,55.87,56.05,794680.0,55.5474,55.7263,55.5375,55.7164,794680.0
2019-02-19 10:30:00,56.04,56.06,55.95,55.98,697820.0,55.7065,55.7263,55.617,55.6468,697820.0
2019-02-19 11:00:00,55.99,56.02,55.88,55.88,754660.0,55.6568,55.6866,55.5474,55.5474,754660.0
2019-02-19 11:30:00,55.86,56.0,55.86,55.99,1245900.0,55.5275,55.6667,55.5275,55.6568,1245900.0
2019-02-19 12:00:00,55.99,56.02,55.92,55.95,749840.0,55.6568,55.6866,55.5872,55.617,749840.0
2019-02-19 12:30:00,55.94,55.94,55.8,55.8,738440.0,55.6071,55.6071,55.4679,55.4679,738440.0
2019-02-19 13:00:00,55.82,55.89,55.79,55.83,595100.0,55.4878,55.5574,55.458,55.4977,595100.0
2019-02-19 13:30:00,55.83,55.85,55.74,55.74,801920.0,55.4977,55.5176,55.4082,55.4082,801920.0
2019-02-19 14:00:00,55.75,55.93,55.73,55.92,655400.0,55.4182,55.5971,55.3983,55.5872,655400.0
2019-02-19 14:30:00,55.92,56.09,55.91,56.05,632040.0,55.5872,55.7562,55.5772,55.7164,632040.0
2019-02-19 15:00:00,56.04,56.08,55.95,55.95,348160.0,55.7065,55.7462,55.617,55.617,348160.0
2019-02-19 15:30:00,55.96,56.0,55.86,55.94,1218200.0,55.6269,55.6667,55.5275,55.6071,1218200.0
2019-02-20 09:30:00,56.0,56.12,55.9,55.99,1768320.0,55.6667,55.786,55.5673,55.6568,1768320.0
2019-02-20 10:00:00,55.98,56.0,55.85,55.98,506400.0,55.6468,55.6667,55.5176,55.6468,506400.0
2019-02-20 10:30:00,55.97,56.08,55.96,56.04,600720.0,55.6369,55.7462,55.6269,55.7065,600720.0
2019-02-20 11:00:00,56.05,56.11,56.01,56.08,513820.0,55.7164,55.776,55.6766,55.7462,513820.0
2019-02-20 11:30:00,56.05,56.16,56.04,56.14,538800.0,55.7164,55.8257,55.7065,55.8059,538800.0
2019-02-20 12:00:00,56.15,56.17,55.8,55.8,722400.0,55.8158,55.8357,55.4679,55.4679,722400.0
2019-02-20 12:30:00,55.79,55.89,55.56,55.7,719320.0,55.458,55.5574,55.2293,55.3685,719320.0
2019-02-20 13:00:00,55.72,55.93,55.71,55.92,512060.0,55.3884,55.5971,55.3784,55.5872,512060.0
2019-02-20 13:30:00,55.93,55.97,55.82,55.93,405480.0,55.5971,55.6369,55.4878,55.5971,405480.0
2019-02-20 14:00:00,55.87,55.95,55.26,55.41,1581740.0,55.5375,55.617,54.9311,55.0802,1581740.0
2019-02-20 14:30:00,55.4,55.71,55.4,55.62,614460.0,55.0703,55.3784,55.0703,55.289,614460.0
2019-02-20 15:00:00,55.61,55.75,55.56,55.7,524100.0,55.279,55.4182,55.2293,55.3685,524100.0
2019-02-20 15:30:00,55.69,55.82,55.58,55.72,1314800.0,55.3585,55.4878,55.2492,55.3884,1314800.0
2019-02-21 09:30:00,55.54,55.6,54.76,54.94,2899140.0,55.2094,55.2691,54.4341,54.613,2899140.0
2019-02-21 10:00:00,54.95,55.0,54.69,54.77,1803640.0,54.623,54.6727,54.3645,54.444,1803640.0
2019-02-21 10:30:00,54.79,54.85,54.67,54.85,993700.0,54.4639,54.5235,54.3446,54.5235,993700.0
2019-02-21 11:00:00,54.82,55.07,54.77,54.98,982220.0,54.4937,54.7422,54.444,54.6528,982220.0
2019-02-21 11:30:00,54.99,55.1,54.91,55.06,466680.0,54.6627,54.7721,54.5832,54.7323,466680.0
2019-02-21 12:00:00,55.06,55.26,55.06,55.19,679320.0,54.7323,54.9311,54.7323,54.8615,679320.0
2019-02-21 12:30:00,55.2,55.28,55.14,55.26,454400.0,54.8715,54.951,54.8118,54.9311,454400.0
2019-02-21 13:00:00,55.28,55.28,55.08,55.11,484840.0,54.951,54.951,54.7522,54.782,484840.0
2019-02-21 13:30:00,55.11,55.12,55.02,55.07,511700.0,54.782,54.7919,54.6925,54.7422,511700.0
2019-02-21 14:00:00,55.07,55.1,54.71,54.78,735300.0,54.7422,54.7721,54.3844,54.454,735300.0
2019-02-21 14:30:00,54.81,54.86,54.7,54.77,576760.0,54.4838,54.5335,54.3744,54.444,576760.0
2019-02-21 15:00:00,54.76,54.81,54.67,54.69,621220.0,54.4341,54.4838,54.3446,54.3645,621220.0
2019-02-21 15:30:00,54.7,54.9,54.63,54.86,1638400.0,54.3744,54.5732,54.3049,54.5335,1638400.0
2019-02-22 09:30:00,55.09,55.17,54.78,55.14,1684840.0,54.7621,54.8416,54.454,54.8118,1684840.0
2019-02-22 10:00:00,55.18,55.25,55.09,55.21,790240.0,54.8516,54.9212,54.7621,54.8814,790240.0
2019-02-22 10:30:00,55.22,55.34,55.16,55.33,726880.0,54.8913,55.0106,54.8317,55.0007,726880.0
2019-02-22 11:00:00,55.34,55.52,55.31,55.5,906580.0,55.0106,55.1896,54.9808,55.1697,906580.0
2019-02-22 11:30:00,55.5,55.52,55.44,55.49,532760.0,55.1697,55.1896,55.11,55.1597,532760.0
2019-02-22 12:00:00,55.49,55.56,55.36,55.39,480620.0,55.1597,55.2293,55.0305,55.0603,480620.0
2019-02-22 12:30:00,55.42,55.42,55.34,55.38,482360.0,55.0902,55.0902,55.0106,55.0504,482360.0
2019-02-22 13:00:00,55.38,55.38,55.26,55.35,427020.0,55.0504,55.0504,54.9311,55.0206,427020.0
2019-02-22 13:30:00,55.38,55.4,55.22,55.32,405920.0,55.0504,55.0703,54.8913,54.9907,405920.0
2019-02-22 14:00:00,55.33,55.38,55.3,55.31,460380.0,55.0007,55.0504,54.9709,54.9808,460380.0
2019-02-22 14:30:00,55.33,55.34,55.03,55.14,668620.0,55.0007,55.0106,54.7025,54.8118,668620.0
2019-02-22 15:00:00,55.13,55.3,55.13,55.3,499660.0,54.8019,54.9709,54.8019,54.9709,499660.0
2019-02-22 15:30:00,55.27,55.56,55.2,55.54,2343200.0,54.941,55.2293,54.8715,55.2094,2343200.0
2019-02-25 09:30:00,55.83,55.93,55.51,55.53,3891640.0,55.4977,55.5971,55.1796,55.1995,3891640.0
2019-02-25 10:00:00,55.53,55.69,55.45,55.6,1428640.0,55.1995,55.3585,55.12,55.2691,1428640.0
2019-02-25 10:30:00,55.59,55.83,55.57,55.75,1329620.0,55.2591,55.4977,55.2393,55.4182,1329620.0
2019-02-25 11:00:00,55.74,55.76,55.63,55.7,627740.0,55.4082,55.4281,55.2989,55.3685,627740.0
2019-02-25 11:30:00,55.69,55.77,55.66,55.7,933020.0,55.3585,55.4381,55.3287,55.3685,933020.0
2019-02-25 12:00:00,55.69,55.71,55.46,55.5,856940.0,55.3585,55.3784,55.1299,55.1697,856940.0
2019-02-25 12:30:00,55.49,55.56,55.36,55.46,652720.0,55.1597,55.2293,55.0305,55.1299,652720.0
2019-02-25 13:00:00,55.46,55.53,55.39,55.39,700200.0,55.1299,55.1995,55.0603,55.0603,700200.0
2019-02-25 13:30:00,55.41,55.51,55.38,55.43,1183220.0,55.0802,55.1796,55.0504,55.1001,1183220.0
2019-02-25 14:00:00,55.43,55.62,55.43,55.6,582520.0,55.1001,55.289,55.1001,55.2691,582520.0
2019-02-25 14:30:00,55.62,55.68,55.58,55.65,729840.0,55.289,55.3486,55.2492,55.3188,729840.0
2019-02-25 15:00:00,55.68,55.8,55.66,55.71,817760.0,55.3486,55.4679,55.3287,55.3784,817760.0
2019-02-25 15:30:00,55.7,55.78,55.43,55.45,1681780.0,55.3685,55.448,55.1001,55.12,1681780.0
2019-02-26 09:30:00,55.29,55.4,55.0,55.2,2160860.0,54.9609,55.0703,54.6727,54.8715,2160860.0
2019-02-26 10:00:00,55.2,55.51,55.18,55.4,933320.0,54.8715,55.1796,54.8516,55.0703,933320.0
2019-02-26 10:30:00,55.41,55.59,55.25,55.25,834380.0,55.0802,55.2591,54.9212,54.9212,834380.0
2019-02-26 11:00:00,55.29,55.61,55.28,55.54,1245000.0,54.9609,55.279,54.951,55.2094,1245000.0
2019-02-26 11:30:00,55.54,55.6,55.39,55.43,566740.0,55.2094,55.2691,55.0603,55.1001,566740.0
2019-02-26 12:00:00,55.45,55.48,55.32,55.34,687700.0,55.12,55.1498,54.9907,55.0106,687700.0
2019-02-26 12:30:00,55.35,55.41,55.27,55.4,869720.0,55.0206,55.0802,54.941,55.0703,869720.0
2019-02-26 13:00:00,55.4,55.58,55.39,55.5,770360.0,55.0703,55.2492,55.0603,55.1697,770360.0
2019-02-26 13:30:00,55.49,55.61,55.49,55.56,542960.0,55.1597,55.279,55.1597,55.2293,542960.0
2019-02-26 14:00:00,55.56,55.61,55.52,55.54,403440.0,55.2293,55.279,55.1896,55.2094,403440.0
2019-02-26 14:30:00,55.54,55.89,55.53,55.88,997480.0,55.2094,55.5574,55.1995,55.5474,997480.0
2019-02-26 15:00:00,55.88,55.98,55.88,55.92,780300.0,55.5474,55.6468,55.5474,55.5872,780300.0
2019-02-26 15:30:00,55.92,55.97,55.7,55.73,2433880.0,55.5872,55.6369,55.3685,55.3983,2433880.0
2019-02-27 09:30:00,55.35,55.76,55.31,55.48,1725840.0,55.0206,55.4281,54.9808,55.1498,1725840.0
2019-02-27 10:00:00,55.47,55.47,55.05,55.2,1345620.0,55.1399,55.1399,54.7224,54.8715,1345620.0
2019-02-27 10:30:00,55.2,55.38,55.12,55.38,778600.0,54.8715,55.0504,54.7919,55.0504,778600.0
2019-02-27 11:00:00,55.37,55.54,55.33,55.5,459760.0,55.0405,55.2094,55.0007,55.1697,459760.0
2019-02-27 11:30:00,55.49,55.63,55.49,55.56,510020.0,55.1597,55.2989,55.1597,55.2293,510020.0
2019-02-27 12:00:00,55.58,55.69,55.56,55.57,598760.0,55.2492,55.3585,55.2293,55.2393,598760.0
2019-02-27 12:30:00,55.58,55.65,55.56,55.57,389580.0,55.2492,55.3188,55.2293,55.2393,389580.0
2019-02-27 13:00:00,55.56,55.77,55.56,55.71,783700.0,55.2293,55.4381,55.2293,55.3784,783700.0
2019-02-27 13:30:00,55.74,55.75,55.66,55.75,364260.0,55.4082,55.4182,55.3287,55.4182,364260.0
2019-02-27 14:00:00,55.74,55.86,55.68,55.73,585080.0,55.4082,55.5275,55.3486,55.3983,585080.0
2019-02-27 14:30:00,55.75,55.9,55.72,55.74,689160.0,55.4182,55.5673,55.3884,55.4082,689160.0
2019-02-27 15:00:00,55.73,55.86,55.72,55.75,630240.0,55.3983,55.5275,55.3884,55.4182,630240.0
2019-02-27 15:30:00,55.75,55.84,55.68,55.81,1405440.0,55.4182,55.5077,55.3486,55.4778,1405440.0
2019-02-28 09:30:00,55.57,56.13,55.55,56.07,2429180.0,55.2393,55.7959,55.2194,55.7363,2429180.0
2019-02-28 10:00:00,56.07,56.07,55.77,55.92,1136400.0,55.7363,55.7363,55.4381,55.5872,1136400.0
2019-02-28 10:30:00,55.96,56.16,55.9,56.1,1700340.0,55.6269,55.8257,55.5673,55.7661,1700340.0
2019-02-28 11:00:00,56.1,56.22,56.0,56.2,1708580.0,55.7661,55.8854,55.6667,55.8655,1708580.0
2019-02-28 11:30:00,56.2,56.3,56.19,56.27,1228680.0,55.8655,55.9649,55.8556,55.9351,1228680.0
2019-02-28 12:00:00,56.27,56.38,56.22,56.32,745620.0,55.9351,56.0444,55.8854,55.9848,745620.0
2019-02-28 12:30:00,56.32,56.36,56.28,56.34,457760.0,55.9848,56.0246,55.945,56.0047,457760.0
2019-02-28 13:00:00,56.35,56.35,56.23,56.27,588420.0,56.0146,56.0146,55.8953,55.9351,588420.0
2019-02-28 13:30:00,56.26,56.27,56.12,56.18,316120.0,55.9252,55.9351,55.786,55.8456,316120.0
2019-02-28 14:00:00,56.18,56.2,56.04,56.12,540680.0,55.8456,55.8655,55.7065,55.786,540680.0
2019-02-28 14:30:00,56.09,56.12,56.01,56.07,342660.0,55.7562,55.786,55.6766,55.7363,342660.0
2019-02-28 15:00:00,56.07,56.09,56.03,56.08,396960.0,55.7363,55.7562,55.6965,55.7462,396960.0
2019-02-28 15:30:00,56.07,56.12,55.87,56.03,2838540.0,55.7363,55.786,55.5375,55.6965,2838540.0
2019-03-01 09:30:00,56.29,56.64,56.24,56.61,2483960.0,55.955,56.3029,55.9053,56.2731,2483960.0
2019-03-01 10:00:00,56.58,56.74,56.42,56.46,1115260.0,56.2433,56.4023,56.0842,56.124,1115260.0
2019-03-01 10:30:00,56.45,56.69,56.44,56.6,902460.0,56.114,56.3526,56.1041,56.2631,902460.0
2019-03-01 11:00:00,56.6,56.6,56.44,56.51,701920.0,56.2631,56.2631,56.1041,56.1737,701920.0
2019-03-01 11:30:00,56.52,56.6,56.42,56.48,980100.0,56.1836,56.2631,56.0842,56.1438,980100.0
2019-03-01 12:00:00,56.49,56.71,56.47,56.69,727700.0,56.1538,56.3725,56.1339,56.3526,727700.0
2019-03-01 12:30:00,56.7,56.79,56.68,56.77,739560.0,56.3625,56.452,56.3427,56.4321,739560.0
2019-03-01 13:00:00,56.77,56.83,56.72,56.8,687600.0,56.4321,56.4918,56.3824,56.4619,687600.0
2019-03-01 13:30:00,56.82,56.97,56.8,56.97,1465100.0,56.4818,56.6309,56.4619,56.6309,1465100.0
2019-03-01 14:00:00,56.97,57.1,56.94,57.08,873600.0,56.6309,56.7602,56.6011,56.7403,873600.0
2019-03-01 14:30:00,57.08,57.15,56.96,57.01,892100.0,56.7403,56.8099,56.621,56.6707,892100.0
2019-03-01 15:00:00,57.03,57.05,56.91,56.95,942360.0,56.6906,56.7105,56.5713,56.611,942360.0
2019-03-01 15:30:00,56.96,57.13,56.93,57.07,2463100.0,56.621,56.79,56.5912,56.7303,2463100.0
2019-03-04 09:30:00,57.35,57.91,57.25,57.87,2824680.0,57.0087,57.5653,56.9093,57.5256,2824680.0
2019-03-04 10:00:00,57.89,57.89,57.44,57.57,1008760.0,57.5455,57.5455,57.0981,57.2274,1008760.0
2019-03-04 10:30:00,57.57,57.59,57.38,57.4,963180.0,57.2274,57.2472,57.0385,57.0584,963180.0
2019-03-04 11:00:00,57.39,57.46,56.99,56.99,1107820.0,57.0484,57.118,56.6508,56.6508,1107820.0
2019-03-04 11:30:00,56.99,57.1,56.64,56.7,1152080.0,56.6508,56.7602,56.3029,56.3625,1152080.0
2019-03-04 12:00:00,56.66,56.85,56.53,56.75,1224080.0,56.3228,56.5116,56.1935,56.4122,1224080.0
2019-03-04 12:30:00,56.75,56.87,56.63,56.73,934300.0,56.4122,56.5315,56.293,56.3924,934300.0
2019-03-04 13:00:00,56.7,56.88,56.57,56.83,816640.0,56.3625,56.5415,56.2333,56.4918,816640.0
2019-03-04 13:30:00,56.82,56.97,56.79,56.93,793600.0,56.4818,56.6309,56.452,56.5912,793600.0
2019-03-04 14:00:00,56.98,56.98,56.78,56.91,704340.0,56.6409,56.6409,56.4421,56.5713,704340.0
2019-03-04 14:30:00,56.95,57.18,56.92,57.09,794200.0,56.611,56.8397,56.5812,56.7502,794200.0
2019-03-04 15:00:00,57.08,57.19,57.03,57.14,769020.0,56.7403,56.8496,56.6906,56.7999,769020.0
2019-03-04 15:30:00,57.13,57.42,57.12,57.41,2759740.0,56.79,57.0783,56.78,57.0683,2759740.0
2019-03-05 09:30:00,57.5,57.85,57.31,57.46,2000780.0,57.1578,57.5057,56.9689,57.118,2000780.0
2019-03-05 10:00:00,57.5,57.87,57.46,57.77,943300.0,57.1578,57.5256,57.118,57.4262,943300.0
2019-03-05 10:30:00,57.82,57.9,57.74,57.82,1222000.0,57.4759,57.5554,57.3963,57.4759,1222000.0
2019-03-05 11:00:00,57.83,57.93,57.75,57.83,943440.0,57.4858,57.5852,57.4063,57.4858,943440.0
2019-03-05 11:30:00,57.81,57.94,57.63,57.7,931400.0,57.4659,57.5952,57.287,57.3566,931400.0
2019-03-05 12:00:00,57.71,57.72,57.63,57.66,711060.0,57.3665,57.3765,57.287,57.3168,711060.0
2019-03-05 12:30:00,57.66,57.75,57.58,57.71,539800.0,57.3168,57.4063,57.2373,57.3665,539800.0
2019-03-05 13:00:00,57.7,57.85,57.67,57.78,636120.0,57.3566,57.5057,57.3268,57.4361,636120.0
2019-03-05 13:30:00,57.77,57.93,57.76,57.91,752520.0,57.4262,57.5852,57.4162,57.5653,752520.0
2019-03-05 14:00:00,57.91,58.02,57.91,57.95,1255440.0,57.5653,57.6747,57.5653,57.6051,1255440.0
2019-03-05 14:30:00,57.94,58.23,57.94,58.22,901540.0,57.5952,57.8834,57.5952,57.8735,901540.0
2019-03-05 15:00:00,58.22,58.25,58.15,58.25,970840.0,57.8735,57.9033,57.8039,57.9033,970840.0
2019-03-05 15:30:00,58.25,58.48,58.07,58.08,3471080.0,57.9033,58.1319,57.7244,57.7343,3471080.0
2019-03-06 09:30:00,58.12,58.31,57.93,58.16,3029120.0,57.7741,57.963,57.5852,57.8138,3029120.0
2019-03-06 10:00:00,58.16,58.38,58.03,58.05,989140.0,57.8138,58.0325,57.6846,57.7045,989140.0
2019-03-06 10:30:00,58.06,58.13,57.81,58.09,917860.0,57.7144,57.784,57.4659,57.7443,917860.0
2019-03-06 11:00:00,58.1,58.23,57.99,58.07,684720.0,57.7542,57.8834,57.6449,57.7244,684720.0
2019-03-06 11:30:00,58.07,58.07,57.87,58.04,570260.0,57.7244,57.7244,57.5256,57.6946,570260.0
2019-03-06 12:00:00,57.99,58.12,57.9,57.92,507260.0,57.6449,57.7741,57.5554,57.5753,507260.0
2019-03-06 12:30:00,57.94,58.03,57.87,57.94,438140.0,57.5952,57.6846,57.5256,57.5952,438140.0
2019-03-06 13:00:00,57.95,58.01,57.89,57.91,313240.0,57.6051,57.6647,57.5455,57.5653,313240.0
2019-03-06 13:30:00,57.94,58.06,57.92,57.97,535840.0,57.5952,57.7144,57.5753,57.625,535840.0
2019-03-06 14:00:00,57.97,58.12,57.94,58.02,575380.0,57.625,57.7741,57.5952,57.6747,575380.0
2019-03-06 14:30:00,58.02,58.07,57.92,58.01,447120.0,57.6747,57.7244,57.5753,57.6647,447120.0
2019-03-06 15:00:00,58.0,58.07,57.77,57.83,706240.0,57.6548,57.7244,57.4262,57.4858,706240.0
2019-03-06 15:30:00,57.81,57.96,57.81,57.9,1464060.0,57.4659,57.615,57.4659,57.5554,1464060.0
2019-03-07 09:30:00,57.79,57.84,57.06,57.24,2248060.0,57.446,57.4958,56.7204,56.8993,2248060.0
2019-03-07 10:00:00,57.23,57.29,57.0,57.24,1241580.0,56.8894,56.949,56.6608,56.8993,1241580.0
2019-03-07 10:30:00,57.22,57.41,57.14,57.3,1343380.0,56.8794,57.0683,56.7999,56.959,1343380.0
2019-03-07 11:00:00,57.32,57.51,57.18,57.42,914120.0,56.9788,57.1677,56.8397,57.0783,914120.0
2019-03-07 11:30:00,57.46,57.55,57.29,57.31,525940.0,57.118,57.2075,56.949,56.9689,525940.0
2019-03-07 12:00:00,57.28,57.44,57.26,57.41,456120.0,56.9391,57.0981,56.9192,57.0683,456120.0
2019-03-07 12:30:00,57.39,57.42,57.27,57.38,399560.0,57.0484,57.0783,56.9291,57.0385,399560.0
2019-03-07 13:00:00,57.36,57.45,57.32,57.33,356080.0,57.0186,57.1081,56.9788,56.9888,356080.0
2019-03-07 13:30:00,57.34,57.34,57.16,57.22,386360.0,56.9987,56.9987,56.8198,56.8794,386360.0
2019-03-07 14:00:00,57.2,57.26,57.0,57.02,561440.0,56.8596,56.9192,56.6608,56.6806,561440.0
2019-03-07 14:30:00,57.05,57.06,56.75,56.87,798320.0,56.7105,56.7204,56.4122,56.5315,798320.0
2019-03-07 15:00:00,56.87,57.07,56.84,56.93,794960.0,56.5315,56.7303,56.5017,56.5912,794960.0
2019-03-07 15:30:00,56.95,57.2,56.89,57.18,2126120.0,56.611,56.8596,56.5514,56.8397,2126120.0
2019-03-08 09:30:00,56.35,56.9,56.16,56.8,3580100.0,56.0146,56.5613,55.8257,56.4619,3580100.0
2019-03-08 10:00:00,56.79,57.06,56.6,57.05,1068860.0,56.452,56.7204,56.2631,56.7105,1068860.0
2019-03-08 10:30:00,57.05,57.2,56.89,57.08,1022260.0,56.7105,56.8596,56.5514,56.7403,1022260.0
2019-03-08 11:00:00,57.06,57.35,57.04,57.21,1268520.0,56.7204,57.0087,56.7005,56.8695,1268520.0
2019-03-08 11:30:00,57.22,57.31,57.03,57.03,576980.0,56.8794,56.9689,56.6906,56.6906,576980.0
2019-03-08 12:00:00,57.02,57.05,56.8,56.93,547920.0,56.6806,56.7105,56.4619,56.5912,547920.0
2019-03-08 12:30:00,56.93,56.94,56.68,56.72,538580.0,56.5912,56.6011,56.3427,56.3824,538580.0
2019-03-08 13:00:00,56.71,56.76,56.64,56.73,330600.0,56.3725,56.4222,56.3029,56.3924,330600.0
2019-03-08 13:30:00,56.74,56.79,56.6,56.72,614420.0,56.4023,56.452,56.2631,56.3824,614420.0
2019-03-08 14:00:00,56.72,56.9,56.66,56.86,323760.0,56.3824,56.5613,56.3228,56.5216,323760.0
2019-03-08 14:30:00,56.88,57.13,56.88,56.96,511480.0,56.5415,56.79,56.5415,56.621,511480.0
2019-03-08 15:00:00,56.94,57.08,56.81,56.84,666080.0,56.6011,56.7403,56.4719,56.5017,666080.0
2019-03-08 15:30:00,56.82,57.17,56.82,57.14,1680700.0,56.4818,56.8297,56.4818,56.7999,1680700.0
2019-03-11 09:30:00,57.25,57.59,57.22,57.56,2053180.0,56.9093,57.2472,56.8794,57.2174,2053180.0
2019-03-11 10:00:00,57.56,57.82,57.55,57.82,664820.0,57.2174,57.4759,57.2075,57.4759,664820.0
2019-03-11 10:30:00,57.83,58.02,57.81,58.0,1446880.0,57.4858,57.6747,57.4659,57.6548,1446880.0
2019-03-11 11:00:00,57.99,58.19,57.98,58.07,1050440.0,57.6449,57.8437,57.6349,57.7244,1050440.0
2019-03-11 11:30:00,58.07,58.27,58.03,58.24,792540.0,57.7244,57.9232,57.6846,57.8934,792540.0
2019-03-11 12:00:00,58.23,58.34,58.11,58.16,960780.0,57.8834,57.9928,57.7641,57.8138,960780.0
2019-03-11 12:30:00,58.15,58.25,58.12,58.2,706900.0,57.8039,57.9033,57.7741,57.8536,706900.0
2019-03-11 13:00:00,58.21,58.26,58.09,58.16,544460.0,57.8635,57.9133,57.7443,57.8138,544460.0
2019-03-11 13:30:00,58.16,58.37,58.16,58.37,911240.0,57.8138,58.0226,57.8138,58.0226,911240.0
2019-03-11 14:00:00,58.35,58.4,58.29,58.32,1145940.0,58.0027,58.0524,57.9431,57.9729,1145940.0
2019-03-11 14:30:00,58.3,58.48,58.29,58.45,1224180.0,57.953,58.1319,57.9431,58.1021,1224180.0
2019-03-11 15:00:00,58.44,58.59,58.41,58.59,1363180.0,58.0922,58.2413,58.0624,58.2413,1363180.0
2019-03-11 15:30:00,58.59,58.81,58.59,58.79,3788800.0,58.2413,58.46,58.2413,58.4401,3788800.0
2019-03-12 09:30:00,58.96,59.85,58.91,59.59,4072440.0,58.6091,59.4938,58.5594,59.2353,4072440.0
2019-03-12 10:00:00,59.6,59.68,59.3,59.44,1270300.0,59.2453,59.3248,58.9471,59.0862,1270300.0
2019-03-12 10:30:00,59.45,59.88,59.45,59.87,1727540.0,59.0962,59.5236,59.0962,59.5137,1727540.0
2019-03-12 11:00:00,59.88,59.89,59.7,59.81,1866100.0,59.5236,59.5335,59.3447,59.454,1866100.0
2019-03-12 11:30:00,59.81,60.0,59.81,59.97,1537500.0,59.454,59.6429,59.454,59.6131,1537500.0
2019-03-12 12:00:00,59.97,60.0,59.82,59.95,1167040.0,59.6131,59.6429,59.464,59.5932,1167040.0
2019-03-12 12:30:00,59.95,59.98,59.8,59.81,941840.0,59.5932,59.623,59.4441,59.454,941840.0
2019-03-12 13:00:00,59.81,59.86,59.62,59.77,774040.0,59.454,59.5037,59.2652,59.4143,774040.0
2019-03-12 13:30:00,59.77,59.89,59.74,59.8,680400.0,59.4143,59.5335,59.3844,59.4441,680400.0
2019-03-12 14:00:00,59.8,59.86,59.72,59.74,975380.0,59.4441,59.5037,59.3646,59.3844,975380.0
2019-03-12 14:30:00,59.75,59.88,59.74,59.87,723460.0,59.3944,59.5236,59.3844,59.5137,723460.0
2019-03-12 15:00:00,59.87,59.88,59.55,59.73,1203740.0,59.5137,59.5236,59.1956,59.3745,1203740.0
2019-03-12 15:30:00,59.71,59.86,59.53,59.64,4055840.0,59.3546,59.5037,59.1757,59.285,4055840.0
2019-03-13 09:30:00,60.03,60.03,59.72,59.87,2766700.0,59.6727,59.6727,59.3646,59.5137,2766700.0
2019-03-13 10:00:00,59.87,59.93,59.76,59.85,873460.0,59.5137,59.5733,59.4043,59.4938,873460.0
2019-03-13 10:30:00,59.85,59.93,59.84,59.9,1097840.0,59.4938,59.5733,59.4838,59.5435,1097840.0
2019-03-13 11:00:00,59.89,60.0,59.88,59.94,2996480.0,59.5335,59.6429,59.5236,59.5833,2996480.0
2019-03-13 11:30:00,59.93,60.01,59.92,59.94,811980.0,59.5733,59.6528,59.5634,59.5833,811980.0
2019-03-13 12:00:00,59.94,59.98,59.77,59.8,748100.0,59.5833,59.623,59.4143,59.4441,748100.0
2019-03-13 12:30:00,59.79,59.97,59.76,59.87,799180.0,59.4341,59.6131,59.4043,59.5137,799180.0
2019-03-13 13:00:00,59.87,59.96,59.85,59.93,574520.0,59.5137,59.6031,59.4938,59.5733,574520.0
2019-03-13 13:30:00,59.93,59.98,59.89,59.98,385540.0,59.5733,59.623,59.5335,59.623,385540.0
2019-03-13 14:00:00,59.96,60.05,59.95,60.01,812500.0,59.6031,59.6926,59.5932,59.6528,812500.0
2019-03-13 14:30:00,60.0,60.04,59.78,59.93,715760.0,59.6429,59.6827,59.4242,59.5733,715760.0
2019-03-13 15:00:00,59.93,59.98,59.86,59.88,611140.0,59.5733,59.623,59.5037,59.5236,611140.0
2019-03-13 15:30:00,59.88,59.94,59.6,59.67,2023480.0,59.5236,59.5833,59.2453,59.3149,2023480.0
2019-03-14 09:30:00,59.73,59.82,59.45,59.76,1586700.0,59.3745,59.464,59.0962,59.4043,1586700.0
2019-03-14 10:00:00,59.69,59.88,59.68,59.83,675220.0,59.3347,59.5236,59.3248,59.4739,675220.0
2019-03-14 10:30:00,59.84,59.89,59.7,59.72,585840.0,59.4838,59.5335,59.3447,59.3646,585840.0
2019-03-14 11:00:00,59.71,59.74,59.47,59.52,964160.0,59.3546,59.3844,59.116,59.1658,964160.0
2019-03-14 11:30:00,59.53,59.63,59.49,59.56,659720.0,59.1757,59.2751,59.1359,59.2055,659720.0
2019-03-14 12:00:00,59.57,59.63,59.43,59.43,698980.0,59.2155,59.2751,59.0763,59.0763,698980.0
2019-03-14 12:30:00,59.44,59.58,59.43,59.55,579500.0,59.0862,59.2254,59.0763,59.1956,579500.0
2019-03-14 13:00:00,59.55,59.62,59.48,59.61,433660.0,59.1956,59.2652,59.126,59.2552,433660.0
2019-03-14 13:30:00,59.59,59.6,59.39,59.39,413760.0,59.2353,59.2453,59.0365,59.0365,413760.0
2019-03-14 14:00:00,59.38,59.5,59.37,59.46,422420.0,59.0266,59.1459,59.0166,59.1061,422420.0
2019-03-14 14:30:00,59.45,59.47,59.35,59.44,511060.0,59.0962,59.116,58.9968,59.0862,511060.0
2019-03-14 15:00:00,59.44,59.48,59.37,59.4,779200.0,59.0862,59.126,59.0166,59.0465,779200.0
2019-03-14 15:30:00,59.37,59.47,59.22,59.26,2841340.0,59.0166,59.116,58.8675,58.9073,2841340.0
2019-03-15 09:30:00,59.67,59.67,59.36,59.6,9187240.0,59.3149,59.3149,59.0067,59.2453,9187240.0
2019-03-15 10:00:00,59.58,59.59,59.22,59.38,1619620.0,59.2254,59.2353,58.8675,59.0266,1619620.0
2019-03-15 10:30:00,59.42,59.52,59.28,59.31,1001520.0,59.0663,59.1658,58.9272,58.957,1001520.0
2019-03-15 11:00:00,59.31,59.54,59.29,59.51,612800.0,58.957,59.1856,58.9371,59.1558,612800.0
2019-03-15 11:30:00,59.51,59.6,59.42,59.58,636220.0,59.1558,59.2453,59.0663,59.2254,636220.0
2019-03-15 12:00:00,59.58,59.77,59.55,59.73,914420.0,59.2254,59.4143,59.1956,59.3745,914420.0
2019-03-15 12:30:00,59.72,59.75,59.56,59.65,668840.0,59.3646,59.3944,59.2055,59.295,668840.0
2019-03-15 13:00:00,59.67,59.73,59.65,59.67,479900.0,59.3149,59.3745,59.295,59.3149,479900.0
2019-03-15 13:30:00,59.67,59.83,59.67,59.77,779080.0,59.3149,59.4739,59.3149,59.4143,779080.0
2019-03-15 14:00:00,59.77,59.77,59.25,59.37,2616960.0,59.4143,59.4143,58.8974,59.0166,2616960.0
2019-03-15 14:30:00,59.38,59.46,59.31,59.35,841860.0,59.0266,59.1061,58.957,58.9968,841860.0
2019-03-15 15:00:00,59.36,59.38,59.21,59.26,812960.0,59.0067,59.0266,58.8576,58.9073,812960.0
2019-03-15 15:30:00,59.25,59.28,59.13,59.26,3844100.0,58.8974,58.9272,58.7781,58.9073,3844100.0
2019-03-18 09:30:00,59.17,59.29,58.88,59.27,2081380.0,58.8178,58.9371,58.5296,58.9172,2081380.0
2019-03-18 10:00:00,59.3,59.5,59.26,59.33,1203980.0,58.9471,59.1459,58.9073,58.9769,1203980.0
2019-03-18 10:30:00,59.3,59.42,59.15,59.32,1085620.0,58.9471,59.0663,58.798,58.9669,1085620.0
2019-03-18 11:00:00,59.34,59.41,59.1,59.19,621780.0,58.9868,59.0564,58.7483,58.8377,621780.0
2019-03-18 11:30:00,59.19,59.22,58.97,59.03,818200.0,58.8377,58.8675,58.619,58.6787,818200.0
2019-03-18 12:00:00,59.03,59.08,58.87,59.01,701440.0,58.6787,58.7284,58.5196,58.6588,701440.0
2019-03-18 12:30:00,59.0,59.09,58.94,59.05,834800.0,58.6488,58.7383,58.5892,58.6985,834800.0
2019-03-18 13:00:00,59.05,59.17,59.0,59.06,622640.0,58.6985,58.8178,58.6488,58.7085,622640.0
2019-03-18 13:30:00,59.06,59.26,59.06,59.24,465660.0,58.7085,58.9073,58.7085,58.8874,465660.0
2019-03-18 14:00:00,59.26,59.33,59.2,59.27,486520.0,58.9073,58.9769,58.8477,58.9172,486520.0
2019-03-18 14:30:00,59.28,59.36,59.22,59.26,654700.0,58.9272,59.0067,58.8675,58.9073,654700.0
2019-03-18 15:00:00,59.25,59.27,59.08,59.08,682920.0,58.8974,58.9172,58.7284,58.7284,682920.0
2019-03-18 15:30:00,59.09,59.24,59.08,59.22,1754680.0,58.7383,58.8874,58.7284,58.8675,1754680.0
2019-03-19 09:30:00,59.44,59.66,59.31,59.4,1937360.0,59.0862,59.3049,58.957,59.0465,1937360.0
2019-03-19 10:00:00,59.4,59.62,59.37,59.4,834100.0,59.0465,59.2652,59.0166,59.0465,834100.0
2019-03-19 10:30:00,59.4,59.44,59.32,59.33,521580.0,59.0465,59.0862,58.9669,58.9769,521580.0
2019-03-19 11:00:00,59.33,59.51,59.29,59.51,570100.0,58.9769,59.1558,58.9371,59.1558,570100.0
2019-03-19 11:30:00,59.51,59.68,59.42,59.67,483760.0,59.1558,59.3248,59.0663,59.3149,483760.0
2019-03-19 12:00:00,59.68,59.75,59.58,59.58,630040.0,59.3248,59.3944,59.2254,59.2254,630040.0
2019-03-19 12:30:00,59.58,59.6,59.31,59.55,651780.0,59.2254,59.2453,58.957,59.1956,651780.0
2019-03-19 13:00:00,59.56,59.6,59.48,59.53,568200.0,59.2055,59.2453,59.126,59.1757,568200.0
2019-03-19 13:30:00,59.53,59.71,59.5,59.71,946280.0,59.1757,59.3546,59.1459,59.3546,946280.0
2019-03-19 14:00:00,59.69,59.78,59.66,59.76,987600.0,59.3347,59.4242,59.3049,59.4043,987600.0
2019-03-19 14:30:00,59.74,59.93,59.73,59.88,649900.0,59.3844,59.5733,59.3745,59.5236,649900.0
2019-03-19 15:00:00,59.89,59.89,59.61,59.68,1000700.0,59.5335,59.5335,59.2552,59.3248,1000700.0
2019-03-19 15:30:00,59.67,60.0,59.5,60.0,2971660.0,59.3149,59.6429,59.1459,59.6429,2971660.0
2019-03-20 09:30:00,59.88,60.32,59.81,60.25,2823120.0,59.5236,59.961,59.454,59.8914,2823120.0
2019-03-20 10:00:00,60.26,60.41,60.18,60.33,1474260.0,59.9013,60.0505,59.8218,59.9709,1474260.0
2019-03-20 10:30:00,60.32,60.45,60.26,60.33,1060480.0,59.961,60.0902,59.9013,59.9709,1060480.0
2019-03-20 11:00:00,60.35,60.56,60.3,60.42,1183940.0,59.9908,60.1996,59.9411,60.0604,1183940.0
2019-03-20 11:30:00,60.45,60.49,60.18,60.25,1006920.0,60.0902,60.13,59.8218,59.8914,1006920.0
2019-03-20 12:00:00,60.26,60.42,60.23,60.39,883360.0,59.9013,60.0604,59.8715,60.0306,883360.0
2019-03-20 12:30:00,60.38,60.42,60.17,60.41,1088580.0,60.0206,60.0604,59.8119,60.0505,1088580.0
2019-03-20 13:00:00,60.38,60.41,60.33,60.35,431080.0,60.0206,60.0505,59.9709,59.9908,431080.0
2019-03-20 13:30:00,60.35,60.43,60.3,60.37,709380.0,59.9908,60.0703,59.9411,60.0107,709380.0
2019-03-20 14:00:00,60.39,61.25,60.39,61.25,2656440.0,60.0306,60.8855,60.0306,60.8855,2656440.0
2019-03-20 14:30:00,61.23,61.33,61.06,61.3,1214400.0,60.8656,60.965,60.6966,60.9352,1214400.0
2019-03-20 15:00:00,61.32,61.36,61.05,61.15,1771000.0,60.955,60.9948,60.6866,60.7861,1771000.0
2019-03-20 15:30:00,61.16,61.29,60.88,61.2,3588740.0,60.796,60.9252,60.5177,60.8358,3588740.0
2019-03-21 09:30:00,60.8,61.11,60.66,61.01,1807140.0,60.4381,60.7463,60.299,60.6469,1807140.0
2019-03-21 10:00:00,61.02,61.1,60.86,61.07,534320.0,60.6568,60.7363,60.4978,60.7065,534320.0
2019-03-21 10:30:00,61.07,61.24,61.03,61.22,543640.0,60.7065,60.8755,60.6668,60.8556,543640.0
2019-03-21 11:00:00,61.24,61.39,61.15,61.15,713920.0,60.8755,61.0246,60.7861,60.7861,713920.0
2019-03-21 11:30:00,61.15,61.37,61.14,61.33,581960.0,60.7861,61.0047,60.7761,60.965,581960.0
2019-03-21 12:00:00,61.32,61.33,61.23,61.25,556020.0,60.955,60.965,60.8656,60.8855,556020.0
2019-03-21 12:30:00,61.26,61.33,61.1,61.12,562880.0,60.8954,60.965,60.7363,60.7562,562880.0
2019-03-21 13:00:00,61.1,61.23,61.1,61.21,574860.0,60.7363,60.8656,60.7363,60.8457,574860.0
2019-03-21 13:30:00,61.2,61.24,61.08,61.17,472960.0,60.8358,60.8755,60.7165,60.8059,472960.0
2019-03-21 14:00:00,61.18,61.5,61.16,61.49,578660.0,60.8159,61.134,60.796,61.124,578660.0
2019-03-21 14:30:00,61.48,61.54,61.45,61.48,771680.0,61.1141,61.1737,61.0843,61.1141,771680.0
2019-03-21 15:00:00,61.49,61.53,61.39,61.46,977940.0,61.124,61.1638,61.0246,61.0942,977940.0
2019-03-21 15:30:00,61.45,61.59,61.43,61.59,2015980.0,61.0843,61.2234,61.0644,61.2234,2015980.0
2019-03-22 09:30:00,61.32,61.5,60.86,60.93,1901360.0,60.955,61.134,60.4978,60.5674,1901360.0
2019-03-22 10:00:00,60.95,61.4,60.92,61.13,1217440.0,60.5872,61.0346,60.5574,60.7662,1217440.0
2019-03-22 10:30:00,61.17,61.24,60.9,60.92,864220.0,60.8059,60.8755,60.5375,60.5574,864220.0
2019-03-22 11:00:00,60.9,60.97,60.77,60.79,1433540.0,60.5375,60.6071,60.4083,60.4282,1433540.0
2019-03-22 11:30:00,60.76,60.8,60.32,60.33,1936340.0,60.3984,60.4381,59.961,59.9709,1936340.0
2019-03-22 12:00:00,60.33,60.59,60.33,60.42,1113160.0,59.9709,60.2294,59.9709,60.0604,1113160.0
2019-03-22 12:30:00,60.43,60.62,60.34,60.62,626700.0,60.0703,60.2592,59.9809,60.2592,626700.0
2019-03-22 13:00:00,60.63,60.71,60.36,60.39,846960.0,60.2691,60.3487,60.0008,60.0306,846960.0
2019-03-22 13:30:00,60.37,60.5,60.14,60.3,1595000.0,60.0107,60.1399,59.7821,59.9411,1595000.0
2019-03-22 14:00:00,60.3,60.44,60.27,60.4,1349460.0,59.9411,60.0803,59.9113,60.0405,1349460.0
2019-03-22 14:30:00,60.42,60.51,60.31,60.46,888800.0,60.0604,60.1499,59.9511,60.1002,888800.0
2019-03-22 15:00:00,60.47,60.56,60.39,60.43,1012300.0,60.1101,60.1996,60.0306,60.0703,1012300.0
2019-03-22 15:30:00,60.42,60.47,60.17,60.3,3464360.0,60.0604,60.1101,59.8119,59.9411,3464360.0
2019-03-25 09:30:00,59.85,60.32,59.71,59.95,2839520.0,59.4938,59.961,59.3546,59.5932,2839520.0
2019-03-25 10:00:00,59.97,60.02,59.84,59.95,867260.0,59.6131,59.6628,59.4838,59.5932,867260.0
2019-03-25 10:30:00,59.91,60.14,59.9,60.01,1027520.0,59.5534,59.7821,59.5435,59.6528,1027520.0
2019-03-25 11:00:00,59.95,60.12,59.92,60.09,721540.0,59.5932,59.7622,59.5634,59.7324,721540.0
2019-03-25 11:30:00,60.08,60.08,59.77,59.78,979920.0,59.7224,59.7224,59.4143,59.4242,979920.0
2019-03-25 12:00:00,59.77,59.86,59.69,59.77,1035460.0,59.4143,59.5037,59.3347,59.4143,1035460.0
2019-03-25 12:30:00,59.77,59.78,59.51,59.71,743600.0,59.4143,59.4242,59.1558,59.3546,743600.0
2019-03-25 13:00:00,59.73,59.79,59.6,59.63,489700.0,59.3745,59.4341,59.2453,59.2751,489700.0
2019-03-25 13:30:00,59.62,59.67,59.44,59.59,600100.0,59.2652,59.3149,59.0862,59.2353,600100.0
2019-03-25 14:00:00,59.59,59.64,59.35,59.42,689300.0,59.2353,59.285,58.9968,59.0663,689300.0
2019-03-25 14:30:00,59.45,59.65,59.44,59.61,837720.0,59.0962,59.295,59.0862,59.2552,837720.0
2019-03-25 15:00:00,59.62,59.84,59.6,59.8,988900.0,59.2652,59.4838,59.2453,59.4441,988900.0
2019-03-25 15:30:00,59.81,59.85,59.61,59.62,2480460.0,59.454,59.4938,59.2552,59.2652,2480460.0
2019-03-26 09:30:00,59.98,60.13,59.72,60.13,3522940.0,59.623,59.7721,59.3646,59.7721,3522940.0
2019-03-26 10:00:00,60.14,60.14,59.6,59.73,2261580.0,59.7821,59.7821,59.2453,59.3745,2261580.0
2019-03-26 10:30:00,59.76,59.76,59.5,59.65,1437160.0,59.4043,59.4043,59.1459,59.295,1437160.0
2019-03-26 11:00:00,59.65,59.69,59.48,59.57,1148280.0,59.295,59.3347,59.126,59.2155,1148280.0
2019-03-26 11:30:00,59.56,59.7,59.46,59.59,880560.0,59.2055,59.3447,59.1061,59.2353,880560.0
2019-03-26 12:00:00,59.59,59.61,59.42,59.45,752360.0,59.2353,59.2552,59.0663,59.0962,752360.0
2019-03-26 12:30:00,59.45,59.49,59.35,59.48,957500.0,59.0962,59.1359,58.9968,59.126,957500.0
2019-03-26 13:00:00,59.48,59.68,59.44,59.52,1087420.0,59.126,59.3248,59.0862,59.1658,1087420.0
2019-03-26 13:30:00,59.52,59.52,59.21,59.23,1330780.0,59.1658,59.1658,58.8576,58.8775,1330780.0
2019-03-26 14:00:00,59.24,59.25,58.97,59.0,1712560.0,58.8874,58.8974,58.619,58.6488,1712560.0
2019-03-26 14:30:00,58.98,59.0,58.86,58.93,1604580.0,58.629,58.6488,58.5097,58.5793,1604580.0
2019-03-26 15:00:00,58.94,59.06,58.84,58.88,1698880.0,58.5892,58.7085,58.4898,58.5296,1698880.0
2019-03-26 15:30:00,58.89,59.27,58.84,59.24,3596160.0,58.5395,58.9172,58.4898,58.8874,3596160.0
2019-03-27 09:30:00,59.27,59.38,58.81,58.87,2286360.0,58.9172,59.0266,58.46,58.5196,2286360.0
2019-03-27 10:00:00,58.85,58.98,58.71,58.9,964780.0,58.4997,58.629,58.3606,58.5494,964780.0
2019-03-27 10:30:00,58.89,58.91,58.54,58.65,837800.0,58.5395,58.5594,58.1916,58.3009,837800.0
2019-03-27 11:00:00,58.64,58.82,58.23,58.23,1394720.0,58.291,58.4699,57.8834,57.8834,1394720.0
2019-03-27 11:30:00,58.23,58.26,57.98,58.01,1324600.0,57.8834,57.9133,57.6349,57.6647,1324600.0
2019-03-27 12:00:00,58.0,58.23,57.97,58.22,1299120.0,57.6548,57.8834,57.625,57.8735,1299120.0
2019-03-27 12:30:00,58.22,58.37,58.2,58.22,741980.0,57.8735,58.0226,57.8536,57.8735,741980.0
2019-03-27 13:00:00,58.24,58.58,58.16,58.54,772160.0,57.8934,58.2313,57.8138,58.1916,772160.0
2019-03-27 13:30:00,58.55,58.77,58.49,58.65,601240.0,58.2015,58.4202,58.1419,58.3009,601240.0
2019-03-27 14:00:00,58.63,58.65,58.36,58.4,691120.0,58.281,58.3009,58.0127,58.0524,691120.0
2019-03-27 14:30:00,58.43,58.55,58.3,58.48,395760.0,58.0822,58.2015,57.953,58.1319,395760.0
2019-03-27 15:00:00,58.52,58.57,58.39,58.56,420880.0,58.1717,58.2214,58.0425,58.2115,420880.0
2019-03-27 15:30:00,58.59,58.75,58.51,58.65,1680580.0,58.2413,58.4003,58.1618,58.3009,1680580.0
2019-03-28 09:30:00,58.49,58.58,58.2,58.35,2139680.0,58.1419,58.2313,57.8536,58.0027,2139680.0
2019-03-28 10:00:00,58.39,58.55,58.2,58.3,967140.0,58.0425,58.2015,57.8536,57.953,967140.0
2019-03-28 10:30:00,58.31,58.45,58.23,58.26,1002800.0,57.963,58.1021,57.8834,57.9133,1002800.0
2019-03-28 11:00:00,58.26,58.28,58.0,58.0,1084460.0,57.9133,57.9331,57.6548,57.6548,1084460.0
2019-03-28 11:30:00,58.0,58.28,57.97,58.21,651540.0,57.6548,57.9331,57.625,57.8635,651540.0
2019-03-28 12:00:00,58.17,58.25,58.01,58.22,577160.0,57.8238,57.9033,57.6647,57.8735,577160.0
2019-03-28 12:30:00,58.24,58.4,58.22,58.36,418940.0,57.8934,58.0524,57.8735,58.0127,418940.0
2019-03-28 13:00:00,58.35,58.46,58.35,58.43,387280.0,58.0027,58.1121,58.0027,58.0822,387280.0
2019-03-28 13:30:00,58.42,58.43,58.31,58.38,443980.0,58.0723,58.0822,57.963,58.0325,443980.0
2019-03-28 14:00:00,58.39,58.48,58.38,58.44,625620.0,58.0425,58.1319,58.0325,58.0922,625620.0
2019-03-28 14:30:00,58.4,58.43,58.27,58.33,506480.0,58.0524,58.0822,57.9232,57.9828,506480.0
2019-03-28 15:00:00,58.35,58.49,58.31,58.38,438980.0,58.0027,58.1419,57.963,58.0325,438980.0
2019-03-28 15:30:00,58.4,58.51,58.35,58.42,1660400.0,58.0524,58.1618,58.0027,58.0723,1660400.0
2019-03-29 09:30:00,58.75,58.95,58.28,58.45,1644480.0,58.4003,58.5991,57.9331,58.1021,1644480.0
2019-03-29 10:00:00,58.47,58.52,58.3,58.34,727540.0,58.122,58.1717,57.953,57.9928,727540.0
2019-03-29 10:30:00,58.36,58.39,58.14,58.25,656360.0,58.0127,58.0425,57.794,57.9033,656360.0
2019-03-29 11:00:00,58.27,58.64,58.27,58.63,991280.0,57.9232,58.291,57.9232,58.281,991280.0
2019-03-29 11:30:00,58.63,58.72,58.52,58.52,643880.0,58.281,58.3705,58.1717,58.1717,643880.0
2019-03-29 12:00:00,58.54,58.6,58.49,58.59,433420.0,58.1916,58.2512,58.1419,58.2413,433420.0
2019-03-29 12:30:00,58.59,58.67,58.57,58.61,328760.0,58.2413,58.3208,58.2214,58.2612,328760.0
2019-03-29 13:00:00,58.64,58.64,58.5,58.53,310600.0,58.291,58.291,58.1518,58.1816,310600.0
2019-03-29 13:30:00,58.53,58.58,58.47,58.48,578660.0,58.1816,58.2313,58.122,58.1319,578660.0
2019-03-29 14:00:00,58.48,58.51,58.38,58.5,653820.0,58.1319,58.1618,58.0325,58.1518,653820.0
2019-03-29 14:30:00,58.48,58.57,58.4,58.57,669020.0,58.1319,58.2214,58.0524,58.2214,669020.0
2019-03-29 15:00:00,58.55,58.6,58.48,58.52,502800.0,58.2015,58.2512,58.1319,58.1717,502800.0
2019-03-29 15:30:00,58.51,58.78,58.48,58.66,2779120.0,58.1618,58.4302,58.1319,58.3109,2779120.0
2019-04-01 09:30:00,59.15,59.53,59.1,59.48,3117540.0,58.798,59.1757,58.7483,59.126,3117540.0
2019-04-01 10:00:00,59.48,59.54,59.23,59.4,854400.0,59.126,59.1856,58.8775,59.0465,854400.0
2019-04-01 10:30:00,59.44,59.62,59.36,59.62,1274660.0,59.0862,59.2652,59.0067,59.2652,1274660.0
2019-04-01 11:00:00,59.62,59.73,59.58,59.68,631900.0,59.2652,59.3745,59.2254,59.3248,631900.0
2019-04-01 11:30:00,59.66,59.66,59.49,59.59,422620.0,59.3049,59.3049,59.1359,59.2353,422620.0
2019-04-01 12:00:00,59.57,59.62,59.42,59.61,321000.0,59.2155,59.2652,59.0663,59.2552,321000.0
2019-04-01 12:30:00,59.62,59.74,59.61,59.72,344060.0,59.2652,59.3844,59.2552,59.3646,344060.0
2019-04-01 13:00:00,59.75,59.76,59.6,59.66,319420.0,59.3944,59.4043,59.2453,59.3049,319420.0
2019-04-01 13:30:00,59.65,59.76,59.64,59.76,479760.0,59.295,59.4043,59.285,59.4043,479760.0
2019-04-01 14:00:00,59.75,59.82,59.68,59.77,638200.0,59.3944,59.464,59.3248,59.4143,638200.0
2019-04-01 14:30:00,59.79,59.83,59.75,59.82,435580.0,59.4341,59.4739,59.3944,59.464,435580.0
2019-04-01 15:00:00,59.81,59.81,59.7,59.7,754860.0,59.454,59.454,59.3447,59.3447,754860.0
2019-04-01 15:30:00,59.72,59.78,59.62,59.71,2315800.0,59.3646,59.4242,59.2652,59.3546,2315800.0
2019-04-02 09:30:00,59.77,59.84,59.29,59.47,2070460.0,59.4143,59.4838,58.9371,59.116,2070460.0
2019-04-02 10:00:00,59.47,59.71,59.36,59.66,660560.0,59.116,59.3546,59.0067,59.3049,660560.0
2019-04-02 10:30:00,59.68,59.78,59.67,59.73,672700.0,59.3248,59.4242,59.3149,59.3745,672700.0
2019-04-02 11:00:00,59.76,59.77,59.55,59.7,242340.0,59.4043,59.4143,59.1956,59.3447,242340.0
2019-04-02 11:30:00,59.69,59.72,59.6,59.62,312420.0,59.3347,59.3646,59.2453,59.2652,312420.0
2019-04-02 12:00:00,59.61,59.66,59.58,59.64,408360.0,59.2552,59.3049,59.2254,59.285,408360.0
2019-04-02 12:30:00,59.64,59.74,59.64,59.74,197720.0,59.285,59.3844,59.285,59.3844,197720.0
2019-04-02 13:00:00,59.74,59.86,59.74,59.85,369720.0,59.3844,59.5037,59.3844,59.4938,369720.0
2019-04-02 13:30:00,59.84,59.91,59.83,59.86,149660.0,59.4838,59.5534,59.4739,59.5037,149660.0
2019-04-02 14:00:00,59.87,59.9,59.84,59.89,261940.0,59.5137,59.5435,59.4838,59.5335,261940.0
2019-04-02 14:30:00,59.9,59.99,59.89,59.96,258720.0,59.5435,59.633,59.5335,59.6031,258720.0
2019-04-02 15:00:00,59.96,60.0,59.91,59.97,375340.0,59.6031,59.6429,59.5534,59.6131,375340.0
2019-04-02 15:30:00,59.97,60.07,59.97,60.04,920280.0,59.6131,59.7125,59.6131,59.6827,920280.0
2019-04-03 09:30:00,60.37,60.42,60.02,60.24,1535500.0,60.0107,60.0604,59.6628,59.8815,1535500.0
2019-04-03 10:00:00,60.24,60.44,60.17,60.42,709600.0,59.8815,60.0803,59.8119,60.0604,709600.0
2019-04-03 10:30:00,60.4,60.61,60.37,60.6,923180.0,60.0405,60.2493,60.0107,60.2393,923180.0
2019-04-03 11:00:00,60.62,60.82,60.62,60.67,918420.0,60.2592,60.458,60.2592,60.3089,918420.0
2019-04-03 11:30:00,60.66,60.72,60.57,60.63,640080.0,60.299,60.3586,60.2095,60.2691,640080.0
2019-04-03 12:00:00,60.64,60.71,60.64,60.65,400580.0,60.2791,60.3487,60.2791,60.289,400580.0
2019-04-03 12:30:00,60.66,60.66,60.54,60.59,459500.0,60.299,60.299,60.1797,60.2294,459500.0
2019-04-03 13:00:00,60.58,60.62,60.34,60.43,690840.0,60.2194,60.2592,59.9809,60.0703,690840.0
2019-04-03 13:30:00,60.42,60.45,60.13,60.15,989260.0,60.0604,60.0902,59.7721,59.792,989260.0
2019-04-03 14:00:00,60.13,60.33,60.13,60.27,468760.0,59.7721,59.9709,59.7721,59.9113,468760.0
2019-04-03 14:30:00,60.27,60.29,60.2,60.27,381360.0,59.9113,59.9312,59.8417,59.9113,381360.0
2019-04-03 15:00:00,60.27,60.31,60.17,60.26,547820.0,59.9113,59.9511,59.8119,59.9013,547820.0
2019-04-03 15:30:00,60.25,60.39,60.23,60.27,1453740.0,59.8914,60.0306,59.8715,59.9113,1453740.0
2019-04-04 09:30:00,60.3,60.73,60.21,60.66,1554120.0,59.9411,60.3686,59.8516,60.299,1554120.0
2019-04-04 10:00:00,60.68,60.74,60.4,60.45,662200.0,60.3188,60.3785,60.0405,60.0902,662200.0
2019-04-04 10:30:00,60.51,60.72,60.36,60.6,687900.0,60.1499,60.3586,60.0008,60.2393,687900.0
2019-04-04 11:00:00,60.63,60.64,60.44,60.5,690960.0,60.2691,60.2791,60.0803,60.1399,690960.0
2019-04-04 11:30:00,60.52,60.7,60.5,60.57,509260.0,60.1598,60.3387,60.1399,60.2095,509260.0
2019-04-04 12:00:00,60.57,60.65,60.45,60.51,353720.0,60.2095,60.289,60.0902,60.1499,353720.0
2019-04-04 12:30:00,60.5,60.51,60.3,60.5,797020.0,60.1399,60.1499,59.9411,60.1399,797020.0
2019-04-04 13:00:00,60.52,60.69,60.52,60.64,638160.0,60.1598,60.3288,60.1598,60.2791,638160.0
2019-04-04 13:30:00,60.62,60.67,60.56,60.66,194660.0,60.2592,60.3089,60.1996,60.299,194660.0
2019-04-04 14:00:00,60.64,60.71,60.62,60.66,293860.0,60.2791,60.3487,60.2592,60.299,293860.0
2019-04-04 14:30:00,60.68,60.75,60.62,60.73,308340.0,60.3188,60.3884,60.2592,60.3686,308340.0
2019-04-04 15:00:00,60.75,60.75,60.5,60.53,321100.0,60.3884,60.3884,60.1399,60.1697,321100.0
2019-04-04 15:30:00,60.56,60.78,60.55,60.73,2421980.0,60.1996,60.4183,60.1896,60.3686,2421980.0
2019-04-05 09:30:00,60.74,60.81,60.4,60.7,2174460.0,60.3785,60.4481,60.0405,60.3387,2174460.0
2019-04-05 10:00:00,60.67,60.72,60.58,60.6,387240.0,60.3089,60.3586,60.2194,60.2393,387240.0
2019-04-05 10:30:00,60.61,60.7,60.5,60.66,667160.0,60.2493,60.3387,60.1399,60.299,667160.0
2019-04-05 11:00:00,60.67,60.72,60.55,60.62,396800.0,60.3089,60.3586,60.1896,60.2592,396800.0
2019-04-05 11:30:00,60.61,60.62,60.45,60.45,494780.0,60.2493,60.2592,60.0902,60.0902,494780.0
2019-04-05 12:00:00,60.47,60.49,60.39,60.4,595340.0,60.1101,60.13,60.0306,60.0405,595340.0
2019-04-05 12:30:00,60.4,60.48,60.36,60.42,370040.0,60.0405,60.12,60.0008,60.0604,370040.0
2019-04-05 13:00:00,60.44,60.48,60.44,60.45,155460.0,60.0803,60.12,60.0803,60.0902,155460.0
2019-04-05 13:30:00,60.46,60.54,60.45,60.47,296020.0,60.1002,60.1797,60.0902,60.1101,296020.0
2019-04-05 14:00:00,60.45,60.47,60.38,60.39,446200.0,60.0902,60.1101,60.0206,60.0306,446200.0
2019-04-05 14:30:00,60.38,60.45,60.37,60.42,610880.0,60.0206,60.0902,60.0107,60.0604,610880.0
2019-04-05 15:00:00,60.44,60.48,60.4,60.43,391180.0,60.0803,60.12,60.0405,60.0703,391180.0
2019-04-05 15:30:00,60.43,60.53,60.25,60.36,2047320.0,60.0703,60.1697,59.8914,60.0008,2047320.0
2019-04-08 09:30:00,60.33,60.39,59.99,60.15,1215780.0,59.9709,60.0306,59.633,59.792,1215780.0
2019-04-08 10:00:00,60.12,60.29,60.07,60.22,753220.0,59.7622,59.9312,59.7125,59.8616,753220.0
2019-04-08 10:30:00,60.2,60.44,60.17,60.2,553720.0,59.8417,60.0803,59.8119,59.8417,553720.0
2019-04-08 11:00:00,60.23,60.32,60.19,60.28,549800.0,59.8715,59.961,59.8318,59.9212,549800.0
2019-04-08 11:30:00,60.27,60.32,60.22,60.24,360120.0,59.9113,59.961,59.8616,59.8815,360120.0
2019-04-08 12:00:00,60.26,60.27,60.05,60.07,501600.0,59.9013,59.9113,59.6926,59.7125,501600.0
2019-04-08 12:30:00,60.05,60.17,60.03,60.15,563760.0,59.6926,59.8119,59.6727,59.792,563760.0
2019-04-08 13:00:00,60.16,60.2,60.08,60.14,366060.0,59.8019,59.8417,59.7224,59.7821,366060.0
2019-04-08 13:30:00,60.17,60.22,60.13,60.2,478780.0,59.8119,59.8616,59.7721,59.8417,478780.0
2019-04-08 14:00:00,60.21,60.22,60.07,60.09,551700.0,59.8516,59.8616,59.7125,59.7324,551700.0
2019-04-08 14:30:00,60.08,60.19,60.05,60.18,344340.0,59.7224,59.8318,59.6926,59.8218,344340.0
2019-04-08 15:00:00,60.18,60.27,60.14,60.27,630780.0,59.8218,59.9113,59.7821,59.9113,630780.0
2019-04-08 15:30:00,60.26,60.33,60.14,60.19,1668580.0,59.9013,59.9709,59.7821,59.8318,1668580.0
2019-04-09 09:30:00,59.8,60.11,59.65,59.89,1511800.0,59.4441,59.7522,59.295,59.5335,1511800.0
2019-04-09 10:00:00,59.95,59.99,59.83,59.94,556480.0,59.5932,59.633,59.4739,59.5833,556480.0
2019-04-09 10:30:00,59.91,59.97,59.73,59.83,483720.0,59.5534,59.6131,59.3745,59.4739,483720.0
2019-04-09 11:00:00,59.86,59.94,59.78,59.83,336920.0,59.5037,59.5833,59.4242,59.4739,336920.0
2019-04-09 11:30:00,59.84,59.87,59.77,59.8,469340.0,59.4838,59.5137,59.4143,59.4441,469340.0
2019-04-09 12:00:00,59.79,59.85,59.78,59.8,631700.0,59.4341,59.4938,59.4242,59.4441,631700.0
2019-04-09 12:30:00,59.81,59.85,59.78,59.79,341700.0,59.454,59.4938,59.4242,59.4341,341700.0
2019-04-09 13:00:00,59.77,59.83,59.74,59.78,316280.0,59.4143,59.4739,59.3844,59.4242,316280.0
2019-04-09 13:30:00,59.79,59.81,59.73,59.79,313620.0,59.4341,59.454,59.3745,59.4341,313620.0
2019-04-09 14:00:00,59.78,59.82,59.74,59.78,422280.0,59.4242,59.464,59.3844,59.4242,422280.0
2019-04-09 14:30:00,59.8,59.82,59.74,59.8,420700.0,59.4441,59.464,59.3844,59.4441,420700.0
2019-04-09 15:00:00,59.79,59.82,59.75,59.81,462300.0,59.4341,59.464,59.3944,59.454,462300.0
2019-04-09 15:30:00,59.81,59.91,59.76,59.91,1798600.0,59.454,59.5534,59.4043,59.5534,1798600.0
2019-04-10 09:30:00,60.03,60.18,59.94,60.13,1389640.0,59.6727,59.8218,59.5833,59.7721,1389640.0
2019-04-10 10:00:00,60.13,60.15,59.92,59.98,479960.0,59.7721,59.792,59.5634,59.623,479960.0
2019-04-10 10:30:00,59.96,60.1,59.89,59.92,759880.0,59.6031,59.7423,59.5335,59.5634,759880.0
2019-04-10 11:00:00,59.93,60.01,59.91,59.98,310560.0,59.5733,59.6528,59.5534,59.623,310560.0
2019-04-10 11:30:00,60.0,60.04,59.96,60.01,396620.0,59.6429,59.6827,59.6031,59.6528,396620.0
2019-04-10 12:00:00,60.03,60.05,59.94,59.96,303820.0,59.6727,59.6926,59.5833,59.6031,303820.0
2019-04-10 12:30:00,59.99,60.02,59.96,59.97,251720.0,59.633,59.6628,59.6031,59.6131,251720.0
2019-04-10 13:00:00,59.97,59.98,59.89,59.97,423980.0,59.6131,59.623,59.5335,59.6131,423980.0
2019-04-10 13:30:00,59.99,60.02,59.94,59.99,258760.0,59.633,59.6628,59.5833,59.633,258760.0
2019-04-10 14:00:00,60.03,60.03,59.83,59.87,360600.0,59.6727,59.6727,59.4739,59.5137,360600.0
2019-04-10 14:30:00,59.87,60.02,59.82,60.01,361800.0,59.5137,59.6628,59.464,59.6528,361800.0
2019-04-10 15:00:00,60.02,60.15,60.0,60.13,541000.0,59.6628,59.792,59.6429,59.7721,541000.0
2019-04-10 15:30:00,60.13,60.19,60.05,60.11,1441960.0,59.7721,59.8318,59.6926,59.7522,1441960.0
2019-04-11 09:30:00,60.2,60.27,60.01,60.1,1006840.0,59.8417,59.9113,59.6528,59.7423,1006840.0
2019-04-11 10:00:00,60.1,60.26,60.1,60.19,398940.0,59.7423,59.9013,59.7423,59.8318,398940.0
2019-04-11 10:30:00,60.21,60.33,60.2,60.33,447060.0,59.8516,59.9709,59.8417,59.9709,447060.0
2019-04-11 11:00:00,60.35,60.4,60.32,60.32,375520.0,59.9908,60.0405,59.961,59.961,375520.0
2019-04-11 11:30:00,60.32,60.36,60.18,60.25,404440.0,59.961,60.0008,59.8218,59.8914,404440.0
2019-04-11 12:00:00,60.25,60.27,60.15,60.2,304540.0,59.8914,59.9113,59.792,59.8417,304540.0
2019-04-11 12:30:00,60.2,60.33,60.17,60.3,284560.0,59.8417,59.9709,59.8119,59.9411,284560.0
2019-04-11 13:00:00,60.3,60.34,60.25,60.28,273640.0,59.9411,59.9809,59.8914,59.9212,273640.0
2019-04-11 13:30:00,60.28,60.28,60.19,60.23,355540.0,59.9212,59.9212,59.8318,59.8715,355540.0
2019-04-11 14:00:00,60.24,60.26,60.18,60.18,236540.0,59.8815,59.9013,59.8218,59.8218,236540.0
2019-04-11 14:30:00,60.19,60.22,60.12,60.18,360940.0,59.8318,59.8616,59.7622,59.8218,360940.0
2019-04-11 15:00:00,60.17,60.23,60.12,60.12,376720.0,59.8119,59.8715,59.7622,59.7622,376720.0
2019-04-11 15:30:00,60.1,60.26,60.1,60.25,1519980.0,59.7423,59.9013,59.7423,59.8914,1519980.0
2019-04-12 09:30:00,60.5,60.65,60.41,60.58,1814380.0,60.1399,60.289,60.0505,60.2194,1814380.0
2019-04-12 10:00:00,60.59,60.67,60.52,60.58,1164920.0,60.2294,60.3089,60.1598,60.2194,1164920.0
2019-04-12 10:30:00,60.59,60.66,60.52,60.63,646680.0,60.2294,60.299,60.1598,60.2691,646680.0
2019-04-12 11:00:00,60.64,60.67,60.49,60.58,753660.0,60.2791,60.3089,60.13,60.2194,753660.0
2019-04-12 11:30:00,60.57,60.62,60.52,60.54,683140.0,60.2095,60.2592,60.1598,60.1797,683140.0
2019-04-12 12:00:00,60.56,60.69,60.51,60.68,457580.0,60.1996,60.3288,60.1499,60.3188,457580.0
2019-04-12 12:30:00,60.66,60.72,60.65,60.69,623060.0,60.299,60.3586,60.289,60.3288,623060.0
2019-04-12 13:00:00,60.69,60.71,60.61,60.7,409920.0,60.3288,60.3487,60.2493,60.3387,409920.0
2019-04-12 13:30:00,60.7,60.71,60.65,60.7,283880.0,60.3387,60.3487,60.289,60.3387,283880.0
2019-04-12 14:00:00,60.7,60.81,60.7,60.77,593620.0,60.3387,60.4481,60.3387,60.4083,593620.0
2019-04-12 14:30:00,60.78,60.82,60.75,60.8,429440.0,60.4183,60.458,60.3884,60.4381,429440.0
2019-04-12 15:00:00,60.81,60.81,60.7,60.77,862580.0,60.4481,60.4481,60.3387,60.4083,862580.0
2019-04-12 15:30:00,60.77,60.92,60.75,60.89,1318940.0,60.4083,60.5574,60.3884,60.5276,1318940.0
2019-04-15 09:30:00,60.9,61.09,60.7,60.82,2903260.0,60.5375,60.7264,60.3387,60.458,2903260.0
2019-04-15 10:00:00,60.8,60.83,60.47,60.48,1469300.0,60.4381,60.468,60.1101,60.12,1469300.0
2019-04-15 10:30:00,60.47,60.67,60.46,60.64,1278500.0,60.1101,60.3089,60.1002,60.2791,1278500.0
2019-04-15 11:00:00,60.64,60.75,60.57,60.73,807400.0,60.2791,60.3884,60.2095,60.3686,807400.0
2019-04-15 11:30:00,60.71,60.79,60.66,60.78,508120.0,60.3487,60.4282,60.299,60.4183,508120.0
2019-04-15 12:00:00,60.79,60.83,60.69,60.79,705300.0,60.4282,60.468,60.3288,60.4282,705300.0
2019-04-15 12:30:00,60.77,60.89,60.77,60.89,470740.0,60.4083,60.5276,60.4083,60.5276,470740.0
2019-04-15 13:00:00,60.88,61.01,60.88,60.92,381260.0,60.5177,60.6469,60.5177,60.5574,381260.0
2019-04-15 13:30:00,60.92,60.97,60.9,60.93,321220.0,60.5574,60.6071,60.5375,60.5674,321220.0
2019-04-15 14:00:00,60.94,61.04,60.92,60.98,694700.0,60.5773,60.6767,60.5574,60.6171,694700.0
2019-04-15 14:30:00,61.01,61.14,60.99,61.14,818620.0,60.6469,60.7761,60.627,60.7761,818620.0
2019-04-15 15:00:00,61.13,61.21,61.09,61.14,932820.0,60.7662,60.8457,60.7264,60.7761,932820.0
2019-04-15 15:30:00,61.13,61.13,60.95,61.08,1393540.0,60.7662,60.7662,60.5872,60.7165,1393540.0
2019-04-16 09:30:00,61.25,61.42,61.14,61.3,1094320.0,60.8855,61.0544,60.7761,60.9352,1094320.0
2019-04-16 10:00:00,61.29,61.36,61.1,61.14,721620.0,60.9252,60.9948,60.7363,60.7761,721620.0
2019-04-16 10:30:00,61.14,61.24,61.01,61.2,883960.0,60.7761,60.8755,60.6469,60.8358,883960.0
2019-04-16 11:00:00,61.19,61.29,61.12,61.15,819240.0,60.8258,60.9252,60.7562,60.7861,819240.0
2019-04-16 11:30:00,61.15,61.25,61.08,61.22,303500.0,60.7861,60.8855,60.7165,60.8556,303500.0
2019-04-16 12:00:00,61.22,61.32,61.22,61.31,383540.0,60.8556,60.955,60.8556,60.9451,383540.0
2019-04-16 12:30:00,61.31,61.34,61.19,61.31,590100.0,60.9451,60.9749,60.8258,60.9451,590100.0
2019-04-16 13:00:00,61.32,61.44,61.32,61.42,338960.0,60.955,61.0743,60.955,61.0544,338960.0
2019-04-16 13:30:00,61.41,61.46,61.39,61.4,322800.0,61.0445,61.0942,61.0246,61.0346,322800.0
2019-04-16 14:00:00,61.41,61.54,61.41,61.5,520800.0,61.0445,61.1737,61.0445,61.134,520800.0
2019-04-16 14:30:00,61.48,61.52,61.46,61.51,448040.0,61.1141,61.1538,61.0942,61.1439,448040.0
2019-04-16 15:00:00,61.5,61.52,61.36,61.38,639120.0,61.134,61.1538,60.9948,61.0147,639120.0
2019-04-16 15:30:00,61.37,61.39,61.22,61.37,1870960.0,61.0047,61.0246,60.8556,61.0047,1870960.0
2019-04-17 09:30:00,61.65,61.91,61.57,61.59,1725420.0,61.2831,61.5415,61.2036,61.2234,1725420.0
2019-04-17 10:00:00,61.6,61.67,61.39,61.64,992620.0,61.2334,61.303,61.0246,61.2731,992620.0
2019-04-17 10:30:00,61.64,61.96,61.62,61.92,876120.0,61.2731,61.5912,61.2533,61.5515,876120.0
2019-04-17 11:00:00,61.92,62.03,61.8,61.8,700400.0,61.5515,61.6608,61.4322,61.4322,700400.0
2019-04-17 11:30:00,61.81,61.91,61.71,61.8,586360.0,61.4421,61.5415,61.3427,61.4322,586360.0
2019-04-17 12:00:00,61.78,61.81,61.59,61.75,937460.0,61.4123,61.4421,61.2234,61.3825,937460.0
2019-04-17 12:30:00,61.75,61.83,61.7,61.79,489440.0,61.3825,61.462,61.3328,61.4222,489440.0
2019-04-17 13:00:00,61.79,61.82,61.73,61.75,597500.0,61.4222,61.4521,61.3626,61.3825,597500.0
2019-04-17 13:30:00,61.75,61.89,61.75,61.84,415720.0,61.3825,61.5216,61.3825,61.4719,415720.0
2019-04-17 14:00:00,61.83,61.87,61.63,61.67,500560.0,61.462,61.5018,61.2632,61.303,500560.0
2019-04-17 14:30:00,61.64,61.83,61.64,61.81,445740.0,61.2731,61.462,61.2731,61.4421,445740.0
2019-04-17 15:00:00,61.8,61.91,61.76,61.76,1189940.0,61.4322,61.5415,61.3924,61.3924,1189940.0
2019-04-17 15:30:00,61.76,61.85,61.69,61.83,1940820.0,61.3924,61.4819,61.3228,61.462,1940820.0
2019-04-18 09:30:00,61.96,62.1,61.79,61.9,3908980.0,61.5912,61.7304,61.4222,61.5316,3908980.0
2019-04-18 10:00:00,61.91,62.04,61.81,61.92,677380.0,61.5415,61.6708,61.4421,61.5515,677380.0
2019-04-18 10:30:00,61.92,62.03,61.87,61.96,689420.0,61.5515,61.6608,61.5018,61.5912,689420.0
2019-04-18 11:00:00,61.97,62.02,61.86,61.98,698580.0,61.6012,61.6509,61.4918,61.6111,698580.0
2019-04-18 11:30:00,61.96,62.02,61.96,62.0,465400.0,61.5912,61.6509,61.5912,61.631,465400.0
2019-04-18 12:00:00,61.99,62.05,61.95,61.96,491120.0,61.6211,61.6807,61.5813,61.5912,491120.0
2019-04-18 12:30:00,61.96,62.0,61.86,61.87,521780.0,61.5912,61.631,61.4918,61.5018,521780.0
2019-04-18 13:00:00,61.87,61.89,61.82,61.85,486520.0,61.5018,61.5216,61.4521,61.4819,486520.0
2019-04-18 13:30:00,61.85,61.9,61.78,61.81,457980.0,61.4819,61.5316,61.4123,61.4421,457980.0
2019-04-18 14:00:00,61.81,61.88,61.8,61.86,467920.0,61.4421,61.5117,61.4322,61.4918,467920.0
2019-04-18 14:30:00,61.88,61.9,61.85,61.85,590420.0,61.5117,61.5316,61.4819,61.4819,590420.0
2019-04-18 15:00:00,61.85,61.87,61.83,61.86,471700.0,61.4819,61.5018,61.462,61.4918,471700.0
2019-04-18 15:30:00,61.85,61.87,61.73,61.84,3020040.0,61.4819,61.5018,61.3626,61.4719,3020040.0
2019-04-22 09:30:00,61.7,61.8,61.42,61.71,1437140.0,61.3328,61.4322,61.0544,61.3427,1437140.0
2019-04-22 10:00:00,61.72,61.81,61.63,61.72,491320.0,61.3527,61.4421,61.2632,61.3527,491320.0
2019-04-22 10:30:00,61.74,61.95,61.72,61.95,401600.0,61.3725,61.5813,61.3527,61.5813,401600.0
2019-04-22 11:00:00,61.98,61.99,61.91,61.96,507720.0,61.6111,61.6211,61.5415,61.5912,507720.0
2019-04-22 11:30:00,61.97,62.08,61.96,61.99,514320.0,61.6012,61.7105,61.5912,61.6211,514320.0
2019-04-22 12:00:00,61.98,62.05,61.93,62.05,307680.0,61.6111,61.6807,61.5614,61.6807,307680.0
2019-04-22 12:30:00,62.04,62.05,61.99,62.05,484360.0,61.6708,61.6807,61.6211,61.6807,484360.0
2019-04-22 13:00:00,62.05,62.16,62.0,62.13,364260.0,61.6807,61.79,61.631,61.7602,364260.0
2019-04-22 13:30:00,62.13,62.21,62.13,62.18,284500.0,61.7602,61.8397,61.7602,61.8099,284500.0
2019-04-22 14:00:00,62.21,62.36,62.2,62.33,371880.0,61.8397,61.9888,61.8298,61.959,371880.0
2019-04-22 14:30:00,62.33,62.45,62.33,62.38,481900.0,61.959,62.0783,61.959,62.0087,481900.0
2019-04-22 15:00:00,62.38,62.38,62.29,62.31,532980.0,62.0087,62.0087,61.9193,61.9391,532980.0
2019-04-22 15:30:00,62.31,62.46,62.29,62.45,1714240.0,61.9391,62.0883,61.9193,62.0783,1714240.0
2019-04-23 09:30:00,62.53,62.84,62.32,62.75,3073300.0,62.1578,62.466,61.9491,62.3765,3073300.0
2019-04-23 10:00:00,62.77,63.0,62.76,63.0,1224900.0,62.3964,62.625,62.3865,62.625,1224900.0
2019-04-23 10:30:00,62.99,63.06,62.92,62.99,1268160.0,62.6151,62.6847,62.5455,62.6151,1268160.0
2019-04-23 11:00:00,63.0,63.23,62.88,63.21,975420.0,62.625,62.8537,62.5058,62.8338,975420.0
2019-04-23 11:30:00,63.21,63.3,63.13,63.28,810620.0,62.8338,62.9233,62.7543,62.9034,810620.0
2019-04-23 12:00:00,63.29,63.44,63.26,63.29,1050160.0,62.9133,63.0624,62.8835,62.9133,1050160.0
2019-04-23 12:30:00,63.28,63.4,63.26,63.31,602960.0,62.9034,63.0227,62.8835,62.9332,602960.0
2019-04-23 13:00:00,63.32,63.45,63.28,63.32,640920.0,62.9431,63.0724,62.9034,62.9431,640920.0
2019-04-23 13:30:00,63.32,63.34,63.21,63.33,613220.0,62.9431,62.963,62.8338,62.9531,613220.0
2019-04-23 14:00:00,63.32,63.34,63.28,63.32,282500.0,62.9431,62.963,62.9034,62.9431,282500.0
2019-04-23 14:30:00,63.32,63.43,63.32,63.35,669500.0,62.9431,63.0525,62.9431,62.973,669500.0
2019-04-23 15:00:00,63.35,63.42,63.31,63.33,772860.0,62.973,63.0425,62.9332,62.9531,772860.0
2019-04-23 15:30:00,63.35,63.35,63.03,63.22,1739000.0,62.973,62.973,62.6549,62.8437,1739000.0
2019-04-24 09:30:00,63.21,63.34,62.96,63.13,1559240.0,62.8338,62.963,62.5853,62.7543,1559240.0
2019-04-24 10:00:00,63.14,63.31,63.06,63.31,805300.0,62.7642,62.9332,62.6847,62.9332,805300.0
2019-04-24 10:30:00,63.32,63.39,63.23,63.34,421760.0,62.9431,63.0127,62.8537,62.963,421760.0
2019-04-24 11:00:00,63.35,63.37,63.29,63.32,261620.0,62.973,62.9928,62.9133,62.9431,261620.0
2019-04-24 11:30:00,63.32,63.4,63.19,63.21,342640.0,62.9431,63.0227,62.8139,62.8338,342640.0
2019-04-24 12:00:00,63.2,63.24,63.09,63.1,464060.0,62.8238,62.8636,62.7145,62.7244,464060.0
2019-04-24 12:30:00,63.1,63.12,62.98,62.98,394780.0,62.7244,62.7443,62.6052,62.6052,394780.0
2019-04-24 13:00:00,62.96,63.03,62.93,62.99,420740.0,62.5853,62.6549,62.5555,62.6151,420740.0
2019-04-24 13:30:00,62.99,63.1,62.93,62.94,297120.0,62.6151,62.7244,62.5555,62.5654,297120.0
2019-04-24 14:00:00,62.93,62.99,62.86,62.89,275900.0,62.5555,62.6151,62.4859,62.5157,275900.0
2019-04-24 14:30:00,62.88,63.0,62.88,63.0,282020.0,62.5058,62.625,62.5058,62.625,282020.0
2019-04-24 15:00:00,62.99,63.04,62.92,62.97,239080.0,62.6151,62.6648,62.5455,62.5952,239080.0
2019-04-24 15:30:00,62.97,62.98,62.75,62.77,1463060.0,62.5952,62.6052,62.3765,62.3964,1463060.0
2019-04-25 09:30:00,63.24,63.3,62.6,62.9,2985760.0,62.8636,62.9233,62.2274,62.5256,2985760.0
2019-04-25 10:00:00,62.95,63.04,62.62,62.89,1275680.0,62.5753,62.6648,62.2473,62.5157,1275680.0
2019-04-25 10:30:00,62.87,63.2,62.83,63.16,1160800.0,62.4958,62.8238,62.4561,62.7841,1160800.0
2019-04-25 11:00:00,63.16,63.24,63.08,63.24,508720.0,62.7841,62.8636,62.7046,62.8636,508720.0
2019-04-25 11:30:00,63.21,63.37,63.12,63.3,623060.0,62.8338,62.9928,62.7443,62.9233,623060.0
2019-04-25 12:00:00,63.32,63.34,63.16,63.17,404280.0,62.9431,62.963,62.7841,62.794,404280.0
2019-04-25 12:30:00,63.15,63.17,63.02,63.05,338340.0,62.7741,62.794,62.6449,62.6747,338340.0
2019-04-25 13:00:00,63.06,63.11,62.97,63.03,386880.0,62.6847,62.7344,62.5952,62.6549,386880.0
2019-04-25 13:30:00,63.01,63.07,62.97,62.98,270020.0,62.635,62.6946,62.5952,62.6052,270020.0
2019-04-25 14:00:00,62.98,63.17,62.98,63.14,344080.0,62.6052,62.794,62.6052,62.7642,344080.0
2019-04-25 14:30:00,63.14,63.22,63.11,63.2,331400.0,62.7642,62.8437,62.7344,62.8238,331400.0
2019-04-25 15:00:00,63.21,63.25,63.06,63.17,530660.0,62.8338,62.8736,62.6847,62.794,530660.0
2019-04-25 15:30:00,63.16,63.33,63.15,63.15,1544400.0,62.7841,62.9531,62.7741,62.7741,1544400.0
2019-04-26 09:30:00,63.35,63.45,63.02,63.13,2026200.0,62.973,63.0724,62.6449,62.7543,2026200.0
2019-04-26 10:00:00,63.19,63.57,63.11,63.53,950380.0,62.8139,63.1916,62.7344,63.1519,950380.0
2019-04-26 10:30:00,63.52,63.61,63.32,63.46,1040240.0,63.1419,63.2314,62.9431,63.0823,1040240.0
2019-04-26 11:00:00,63.46,63.47,63.29,63.41,731220.0,63.0823,63.0922,62.9133,63.0326,731220.0
2019-04-26 11:30:00,63.41,63.45,63.34,63.35,550940.0,63.0326,63.0724,62.963,62.973,550940.0
2019-04-26 12:00:00,63.36,63.36,63.2,63.3,667220.0,62.9829,62.9829,62.8238,62.9233,667220.0
2019-04-26 12:30:00,63.29,63.33,63.11,63.18,417820.0,62.9133,62.9531,62.7344,62.804,417820.0
2019-04-26 13:00:00,63.17,63.19,63.02,63.19,387540.0,62.794,62.8139,62.6449,62.8139,387540.0
2019-04-26 13:30:00,63.2,63.27,63.11,63.26,385200.0,62.8238,62.8934,62.7344,62.8835,385200.0
2019-04-26 14:00:00,63.26,63.34,63.2,63.33,334040.0,62.8835,62.963,62.8238,62.9531,334040.0
2019-04-26 14:30:00,63.33,63.4,63.32,63.38,485340.0,62.9531,63.0227,62.9431,63.0028,485340.0
2019-04-26 15:00:00,63.37,63.52,63.37,63.42,692800.0,62.9928,63.1419,62.9928,63.0425,692800.0
2019-04-26 15:30:00,63.42,63.65,63.36,63.59,2826480.0,63.0425,63.2712,62.9829,63.2115,2826480.0
2019-04-29 09:30:00,63.65,63.74,63.31,63.47,3226540.0,63.2712,63.3606,62.9332,63.0922,3226540.0
2019-04-29 10:00:00,63.47,63.53,63.35,63.53,1125600.0,63.0922,63.1519,62.973,63.1519,1125600.0
2019-04-29 10:30:00,63.52,63.62,63.51,63.58,1129500.0,63.1419,63.2413,63.132,63.2016,1129500.0
2019-04-29 11:00:00,63.57,63.65,63.53,63.64,839600.0,63.1916,63.2712,63.1519,63.2612,839600.0
2019-04-29 11:30:00,63.63,63.67,63.52,63.67,807280.0,63.2513,63.2911,63.1419,63.2911,807280.0
2019-04-29 12:00:00,63.66,63.76,63.6,63.71,1093300.0,63.2811,63.3805,63.2215,63.3308,1093300.0
2019-04-29 12:30:00,63.73,63.89,63.71,63.83,844560.0,63.3507,63.5097,63.3308,63.4501,844560.0
2019-04-29 13:00:00,63.83,63.97,63.78,63.96,971140.0,63.4501,63.5893,63.4004,63.5793,971140.0
2019-04-29 13:30:00,63.96,64.04,63.76,64.03,1236540.0,63.5793,63.6589,63.3805,63.6489,1236540.0
2019-04-29 14:00:00,64.03,64.23,64.03,64.22,1296720.0,63.6489,63.8477,63.6489,63.8378,1296720.0
2019-04-29 14:30:00,64.23,64.46,64.22,64.41,1723300.0,63.8477,64.0764,63.8378,64.0266,1723300.0
2019-04-29 15:00:00,64.41,64.41,64.16,64.23,1692980.0,64.0266,64.0266,63.7781,63.8477,1692980.0
2019-04-29 15:30:00,64.22,64.45,64.12,64.39,5120940.0,63.8378,64.0664,63.7384,64.0068,5120940.0
2019-04-30 09:30:00,59.25,59.64,58.93,59.49,21020100.0,58.8974,59.285,58.5793,59.1359,21020100.0
2019-04-30 10:00:00,59.5,59.55,59.02,59.09,7104900.0,59.1459,59.1956,58.6687,58.7383,7104900.0
2019-04-30 10:30:00,59.09,59.14,58.84,59.08,6645180.0,58.7383,58.788,58.4898,58.7284,6645180.0
2019-04-30 11:00:00,59.07,59.1,58.75,59.03,4891700.0,58.7184,58.7483,58.4003,58.6787,4891700.0
2019-04-30 11:30:00,59.05,59.32,58.94,59.28,4141760.0,58.6985,58.9669,58.5892,58.9272,4141760.0
2019-04-30 12:00:00,59.28,59.49,59.13,59.13,3216440.0,58.9272,59.1359,58.7781,58.7781,3216440.0
2019-04-30 12:30:00,59.13,59.18,58.96,59.0,4318480.0,58.7781,58.8278,58.6091,58.6488,4318480.0
2019-04-30 13:00:00,58.99,59.04,58.93,58.96,4056600.0,58.6389,58.6886,58.5793,58.6091,4056600.0
2019-04-30 13:30:00,58.96,59.28,58.96,59.24,3190020.0,58.6091,58.9272,58.6091,58.8874,3190020.0
2019-04-30 14:00:00,59.25,59.27,59.04,59.04,2740880.0,58.8974,58.9172,58.6886,58.6886,2740880.0
2019-04-30 14:30:00,59.05,59.19,59.0,59.12,2084380.0,58.6985,58.8377,58.6488,58.7681,2084380.0
2019-04-30 15:00:00,59.14,59.25,59.01,59.22,2842100.0,58.788,58.8974,58.6588,58.8675,2842100.0
2019-04-30 15:30:00,59.22,59.49,59.16,59.42,7816500.0,58.8675,59.1359,58.8079,59.0663,7816500.0
2019-05-01 09:30:00,59.4,59.4,58.91,59.13,5728620.0,59.0465,59.0465,58.5594,58.7781,5728620.0
2019-05-01 10:00:00,59.13,59.19,58.96,58.97,2263940.0,58.7781,58.8377,58.6091,58.619,2263940.0
2019-05-01 10:30:00,58.98,59.1,58.9,59.04,1356140.0,58.629,58.7483,58.5494,58.6886,1356140.0
2019-05-01 11:00:00,59.03,59.03,58.49,58.54,2721420.0,58.6787,58.6787,58.1419,58.1916,2721420.0
2019-05-01 11:30:00,58.55,58.77,58.54,58.59,2201120.0,58.2015,58.4202,58.1916,58.2413,2201120.0
2019-05-01 12:00:00,58.59,58.61,58.43,58.48,1638560.0,58.2413,58.2612,58.0822,58.1319,1638560.0
2019-05-01 12:30:00,58.48,58.53,58.44,58.48,1267200.0,58.1319,58.1816,58.0922,58.1319,1267200.0
2019-05-01 13:00:00,58.49,58.63,58.49,58.58,1243780.0,58.1419,58.281,58.1419,58.2313,1243780.0
2019-05-01 13:30:00,58.58,58.72,58.53,58.69,1096500.0,58.2313,58.3705,58.1816,58.3407,1096500.0
2019-05-01 14:00:00,58.7,58.79,58.65,58.74,1615620.0,58.3506,58.4401,58.3009,58.3904,1615620.0
2019-05-01 14:30:00,58.72,58.75,58.45,58.57,1515160.0,58.3705,58.4003,58.1021,58.2214,1515160.0
2019-05-01 15:00:00,58.57,58.63,58.46,58.5,1274880.0,58.2214,58.281,58.1121,58.1518,1274880.0
2019-05-01 15:30:00,58.5,58.56,58.36,58.4,3160560.0,58.1518,58.2115,58.0127,58.0524,3160560.0
2019-05-02 09:30:00,58.38,58.71,58.13,58.16,4531740.0,58.0325,58.3606,57.784,57.8138,4531740.0
2019-05-02 10:00:00,58.16,58.29,58.0,58.0,2236720.0,57.8138,57.9431,57.6548,57.6548,2236720.0
2019-05-02 10:30:00,58.0,58.3,58.0,58.12,1899260.0,57.6548,57.953,57.6548,57.7741,1899260.0
2019-05-02 11:00:00,58.13,58.29,58.09,58.09,893500.0,57.784,57.9431,57.7443,57.7443,893500.0
2019-05-02 11:30:00,58.09,58.21,57.75,57.83,2284580.0,57.7443,57.8635,57.4063,57.4858,2284580.0
2019-05-02 12:00:00,57.83,58.02,57.81,58.0,1598700.0,57.4858,57.6747,57.4659,57.6548,1598700.0
2019-05-02 12:30:00,57.97,58.02,57.89,58.02,793920.0,57.625,57.6747,57.5455,57.6747,793920.0
2019-05-02 13:00:00,58.02,58.14,57.9,58.11,1189640.0,57.6747,57.794,57.5554,57.7641,1189640.0
2019-05-02 13:30:00,58.14,58.2,58.05,58.09,1185580.0,57.794,57.8536,57.7045,57.7443,1185580.0
2019-05-02 14:00:00,58.09,58.23,58.01,58.13,815180.0,57.7443,57.8834,57.6647,57.784,815180.0
2019-05-02 14:30:00,58.13,58.19,57.92,57.98,754600.0,57.784,57.8437,57.5753,57.6349,754600.0
2019-05-02 15:00:00,57.96,58.14,57.9,58.08,1088860.0,57.615,57.794,57.5554,57.7343,1088860.0
2019-05-02 15:30:00,58.04,58.16,57.93,58.12,2473200.0,57.6946,57.8138,57.5852,57.7741,2473200.0
2019-05-03 09:30:00,58.63,58.74,58.45,58.68,3771640.0,58.281,58.3904,58.1021,58.3308,3771640.0
2019-05-03 10:00:00,58.65,58.77,58.63,58.76,1857720.0,58.3009,58.4202,58.281,58.4103,1857720.0
2019-05-03 10:30:00,58.77,58.98,58.76,58.98,2043280.0,58.4202,58.629,58.4103,58.629,2043280.0
2019-05-03 11:00:00,58.97,59.06,58.81,58.82,1622440.0,58.619,58.7085,58.46,58.4699,1622440.0
2019-05-03 11:30:00,58.82,58.99,58.82,58.93,984240.0,58.4699,58.6389,58.4699,58.5793,984240.0
2019-05-03 12:00:00,58.91,59.07,58.91,59.07,968500.0,58.5594,58.7184,58.5594,58.7184,968500.0
2019-05-03 12:30:00,59.08,59.15,59.03,59.1,1009240.0,58.7284,58.798,58.6787,58.7483,1009240.0
2019-05-03 13:00:00,59.11,59.28,59.08,59.27,1923940.0,58.7582,58.9272,58.7284,58.9172,1923940.0
2019-05-03 13:30:00,59.27,59.34,59.26,59.29,961320.0,58.9172,58.9868,58.9073,58.9371,961320.0
2019-05-03 14:00:00,59.29,59.34,59.22,59.24,843400.0,58.9371,58.9868,58.8675,58.8874,843400.0
2019-05-03 14:30:00,59.24,59.27,59.13,59.17,924420.0,58.8874,58.9172,58.7781,58.8178,924420.0
2019-05-03 15:00:00,59.17,59.21,59.07,59.21,874300.0,58.8178,58.8576,58.7184,58.8576,874300.0
2019-05-03 15:30:00,59.2,59.28,59.18,59.28,3560700.0,58.8477,58.9272,58.8278,58.9272,3560700.0
2019-05-06 09:30:00,58.31,58.91,58.31,58.87,3268780.0,57.963,58.5594,57.963,58.5196,3268780.0
2019-05-06 10:00:00,58.83,59.15,58.76,59.14,1214540.0,58.4799,58.798,58.4103,58.788,1214540.0
2019-05-06 10:30:00,59.14,59.3,59.04,59.27,1036540.0,58.788,58.9471,58.6886,58.9172,1036540.0
2019-05-06 11:00:00,59.24,59.32,59.15,59.2,1179220.0,58.8874,58.9669,58.798,58.8477,1179220.0
2019-05-06 11:30:00,59.2,59.26,59.02,59.04,1112080.0,58.8477,58.9073,58.6687,58.6886,1112080.0
2019-05-06 12:00:00,59.04,59.06,58.93,58.96,744900.0,58.6886,58.7085,58.5793,58.6091,744900.0
2019-05-06 12:30:00,58.97,59.05,58.86,58.93,864980.0,58.619,58.6985,58.5097,58.5793,864980.0
2019-05-06 13:00:00,58.92,59.19,58.91,59.16,815300.0,58.5693,58.8377,58.5594,58.8079,815300.0
2019-05-06 13:30:00,59.17,59.22,59.15,59.19,663640.0,58.8178,58.8675,58.798,58.8377,663640.0
2019-05-06 14:00:00,59.19,59.26,59.11,59.25,608840.0,58.8377,58.9073,58.7582,58.8974,608840.0
2019-05-06 14:30:00,59.25,59.5,59.24,59.46,1157140.0,58.8974,59.1459,58.8874,59.1061,1157140.0
2019-05-06 15:00:00,59.49,59.5,59.41,59.42,754980.0,59.1359,59.1459,59.0564,59.0663,754980.0
2019-05-06 15:30:00,59.43,59.54,59.4,59.48,2367200.0,59.0763,59.1856,59.0465,59.126,2367200.0
2019-05-07 09:30:00,59.02,59.52,59.0,59.04,2419900.0,58.6687,59.1658,58.6488,58.6886,2419900.0
2019-05-07 10:00:00,59.04,59.07,58.77,58.88,1305200.0,58.6886,58.7184,58.4202,58.5296,1305200.0
2019-05-07 10:30:00,58.89,58.92,58.49,58.54,1155700.0,58.5395,58.5693,58.1419,58.1916,1155700.0
2019-05-07 11:00:00,58.54,58.8,58.42,58.76,844080.0,58.1916,58.45,58.0723,58.4103,844080.0
2019-05-07 11:30:00,58.78,58.88,58.57,58.66,729580.0,58.4302,58.5296,58.2214,58.3109,729580.0
2019-05-07 12:00:00,58.66,58.88,58.57,58.84,519220.0,58.3109,58.5296,58.2214,58.4898,519220.0
2019-05-07 12:30:00,58.85,58.88,58.65,58.69,455060.0,58.4997,58.5296,58.3009,58.3407,455060.0
2019-05-07 13:00:00,58.61,58.67,58.34,58.42,937220.0,58.2612,58.3208,57.9928,58.0723,937220.0
2019-05-07 13:30:00,58.37,58.47,58.28,58.29,891120.0,58.0226,58.122,57.9331,57.9431,891120.0
2019-05-07 14:00:00,58.29,58.53,58.27,58.27,657120.0,57.9431,58.1816,57.9232,57.9232,657120.0
2019-05-07 14:30:00,58.29,58.29,58.05,58.18,1392640.0,57.9431,57.9431,57.7045,57.8337,1392640.0
2019-05-07 15:00:00,58.19,58.44,58.16,58.29,1286720.0,57.8437,58.0922,57.8138,57.9431,1286720.0
2019-05-07 15:30:00,58.25,58.75,58.09,58.73,2721860.0,57.9033,58.4003,57.7443,58.3805,2721860.0
2019-05-08 09:30:00,58.58,58.95,58.53,58.65,2852800.0,58.2313,58.5991,58.1816,58.3009,2852800.0
2019-05-08 10:00:00,58.74,58.84,58.67,58.71,1347600.0,58.3904,58.4898,58.3208,58.3606,1347600.0
2019-05-08 10:30:00,58.71,58.9,58.55,58.89,1264300.0,58.3606,58.5494,58.2015,58.5395,1264300.0
2019-05-08 11:00:00,58.97,59.02,58.74,58.79,966020.0,58.619,58.6687,58.3904,58.4401,966020.0
2019-05-08 11:30:00,58.84,58.85,58.52,58.68,779240.0,58.4898,58.4997,58.1717,58.3308,779240.0
2019-05-08 12:00:00,58.66,58.67,58.51,58.6,696120.0,58.3109,58.3208,58.1618,58.2512,696120.0
2019-05-08 12:30:00,58.59,58.85,58.57,58.8,506600.0,58.2413,58.4997,58.2214,58.45,506600.0
2019-05-08 13:00:00,58.82,58.85,58.65,58.77,478720.0,58.4699,58.4997,58.3009,58.4202,478720.0
2019-05-08 13:30:00,58.79,58.81,58.63,58.66,571520.0,58.4401,58.46,58.281,58.3109,571520.0
2019-05-08 14:00:00,58.67,58.67,58.55,58.6,511520.0,58.3208,58.3208,58.2015,58.2512,511520.0
2019-05-08 14:30:00,58.6,58.66,58.57,58.61,744040.0,58.2512,58.3109,58.2214,58.2612,744040.0
2019-05-08 15:00:00,58.63,58.8,58.63,58.74,1015440.0,58.281,58.45,58.281,58.3904,1015440.0
2019-05-08 15:30:00,58.74,58.76,58.29,58.29,2519160.0,58.3904,58.4103,57.9431,57.9431,2519160.0
2019-05-09 09:30:00,57.95,58.14,57.6,57.83,2327880.0,57.6051,57.794,57.2572,57.4858,2327880.0
2019-05-09 10:00:00,57.82,57.86,57.55,57.64,1099460.0,57.4759,57.5156,57.2075,57.2969,1099460.0
2019-05-09 10:30:00,57.65,57.81,57.54,57.59,1066600.0,57.3069,57.4659,57.1975,57.2472,1066600.0
2019-05-09 11:00:00,57.59,57.93,57.57,57.59,849560.0,57.2472,57.5852,57.2274,57.2472,849560.0
2019-05-09 11:30:00,57.63,57.95,57.63,57.82,1182500.0,57.287,57.6051,57.287,57.4759,1182500.0
2019-05-09 12:00:00,57.8,58.08,57.63,57.93,713700.0,57.456,57.7343,57.287,57.5852,713700.0
2019-05-09 12:30:00,58.04,58.48,58.02,58.17,766960.0,57.6946,58.1319,57.6747,57.8238,766960.0
2019-05-09 13:00:00,58.17,58.24,57.91,58.05,494160.0,57.8238,57.8934,57.5653,57.7045,494160.0
2019-05-09 13:30:00,58.02,58.32,58.02,58.1,435680.0,57.6747,57.9729,57.6747,57.7542,435680.0
2019-05-09 14:00:00,58.13,58.24,58.01,58.17,406880.0,57.784,57.8934,57.6647,57.8238,406880.0
2019-05-09 14:30:00,58.16,58.22,57.94,57.98,400300.0,57.8138,57.8735,57.5952,57.6349,400300.0
2019-05-09 15:00:00,57.98,58.15,57.87,58.15,637100.0,57.6349,57.8039,57.5256,57.8039,637100.0
2019-05-09 15:30:00,58.17,58.23,58.03,58.13,2044400.0,57.8238,57.8834,57.6846,57.784,2044400.0
2019-05-10 09:30:00,58.14,58.34,57.96,57.96,1543960.0,57.794,57.9928,57.615,57.615,1543960.0
2019-05-10 10:00:00,57.96,57.96,57.47,57.69,1020500.0,57.615,57.615,57.128,57.3466,1020500.0
2019-05-10 10:30:00,57.66,57.67,57.22,57.24,1199640.0,57.3168,57.3268,56.8794,56.8993,1199640.0
2019-05-10 11:00:00,57.28,57.54,57.19,57.24,994680.0,56.9391,57.1975,56.8496,56.8993,994680.0
2019-05-10 11:30:00,57.25,57.43,57.13,57.33,1293200.0,56.9093,57.0882,56.79,56.9888,1293200.0
2019-05-10 12:00:00,57.35,57.59,57.19,57.55,1042840.0,57.0087,57.2472,56.8496,57.2075,1042840.0
2019-05-10 12:30:00,57.55,57.82,57.51,57.77,1040320.0,57.2075,57.4759,57.1677,57.4262,1040320.0
2019-05-10 13:00:00,57.78,57.97,57.74,57.9,852060.0,57.4361,57.625,57.3963,57.5554,852060.0
2019-05-10 13:30:00,57.91,58.09,57.88,58.09,360240.0,57.5653,57.7443,57.5355,57.7443,360240.0
2019-05-10 14:00:00,58.07,58.15,57.84,57.87,548660.0,57.7244,57.8039,57.4958,57.5256,548660.0
2019-05-10 14:30:00,57.87,58.19,57.87,58.16,441580.0,57.5256,57.8437,57.5256,57.8138,441580.0
2019-05-10 15:00:00,58.2,58.63,58.15,58.61,999860.0,57.8536,58.281,57.8039,58.2612,999860.0
2019-05-10 15:30:00,58.58,58.58,58.08,58.23,2060420.0,58.2313,58.2313,57.7343,57.8834,2060420.0
2019-05-13 09:30:00,57.1,57.4,56.7,56.82,3259740.0,56.7602,57.0584,56.3625,56.4818,3259740.0
2019-05-13 10:00:00,56.8,56.85,56.33,56.47,2230800.0,56.4619,56.5116,55.9947,56.1339,2230800.0
2019-05-13 10:30:00,56.45,56.68,56.3,56.45,1510720.0,56.114,56.3427,55.9649,56.114,1510720.0
2019-05-13 11:00:00,56.48,56.48,56.13,56.29,1922260.0,56.1438,56.1438,55.7959,55.955,1922260.0
2019-05-13 11:30:00,56.3,56.4,56.11,56.4,1283820.0,55.9649,56.0643,55.776,56.0643,1283820.0
2019-05-13 12:00:00,56.41,56.5,56.3,56.37,683080.0,56.0743,56.1637,55.9649,56.0345,683080.0
2019-05-13 12:30:00,56.35,56.57,56.28,56.51,861700.0,56.0146,56.2333,55.945,56.1737,861700.0
2019-05-13 13:00:00,56.48,56.52,56.32,56.36,761580.0,56.1438,56.1836,55.9848,56.0246,761580.0
2019-05-13 13:30:00,56.34,56.68,56.34,56.65,931400.0,56.0047,56.3427,56.0047,56.3128,931400.0
2019-05-13 14:00:00,56.6,56.73,56.39,56.62,1149400.0,56.2631,56.3924,56.0544,56.283,1149400.0
2019-05-13 14:30:00,56.66,56.85,56.45,56.75,966740.0,56.3228,56.5116,56.114,56.4122,966740.0
2019-05-13 15:00:00,56.75,56.84,56.49,56.49,1454700.0,56.4122,56.5017,56.1538,56.1538,1454700.0
2019-05-13 15:30:00,56.48,56.7,56.32,56.61,2811720.0,56.1438,56.3625,55.9848,56.2731,2811720.0
2019-05-14 09:30:00,56.95,57.02,56.4,56.49,2719380.0,56.611,56.6806,56.0643,56.1538,2719380.0
2019-05-14 10:00:00,56.51,56.75,56.37,56.74,1420520.0,56.1737,56.4122,56.0345,56.4023,1420520.0
2019-05-14 10:30:00,56.75,56.88,56.58,56.64,966440.0,56.4122,56.5415,56.2433,56.3029,966440.0
2019-05-14 11:00:00,56.6,56.81,56.47,56.72,1049560.0,56.2631,56.4719,56.1339,56.3824,1049560.0
2019-05-14 11:30:00,56.72,56.85,56.72,56.84,841540.0,56.3824,56.5116,56.3824,56.5017,841540.0
2019-05-14 12:00:00,56.84,56.87,56.55,56.56,1281080.0,56.5017,56.5315,56.2134,56.2234,1281080.0
2019-05-14 12:30:00,56.57,56.61,56.52,56.55,788180.0,56.2333,56.2731,56.1836,56.2134,788180.0
2019-05-14 13:00:00,56.55,56.69,56.52,56.64,1032200.0,56.2134,56.3526,56.1836,56.3029,1032200.0
2019-05-14 13:30:00,56.64,56.66,56.43,56.45,919820.0,56.3029,56.3228,56.0941,56.114,919820.0
2019-05-14 14:00:00,56.45,56.45,56.2,56.39,1998200.0,56.114,56.114,55.8655,56.0544,1998200.0
2019-05-14 14:30:00,56.39,56.41,56.21,56.29,1468560.0,56.0544,56.0743,55.8755,55.955,1468560.0
2019-05-14 15:00:00,56.28,56.38,56.23,56.23,1215520.0,55.945,56.0444,55.8953,55.8953,1215520.0
2019-05-14 15:30:00,56.22,56.22,55.98,56.02,3490460.0,55.8854,55.8854,55.6468,55.6866,3490460.0
2019-05-15 09:30:00,55.89,56.58,55.83,56.54,4787060.0,55.5574,56.2433,55.4977,56.2035,4787060.0
2019-05-15 10:00:00,56.54,57.23,56.54,57.21,2019040.0,56.2035,56.8894,56.2035,56.8695,2019040.0
2019-05-15 10:30:00,57.17,57.43,57.03,57.32,1438540.0,56.8297,57.0882,56.6906,56.9788,1438540.0
2019-05-15 11:00:00,57.31,57.89,57.21,57.84,1742140.0,56.9689,57.5455,56.8695,57.4958,1742140.0
2019-05-15 11:30:00,57.86,57.9,57.61,57.75,1512300.0,57.5156,57.5554,57.2671,57.4063,1512300.0
2019-05-15 12:00:00,57.75,57.93,57.72,57.81,1266280.0,57.4063,57.5852,57.3765,57.4659,1266280.0
2019-05-15 12:30:00,57.83,57.94,57.76,57.77,1042920.0,57.4858,57.5952,57.4162,57.4262,1042920.0
2019-05-15 13:00:00,57.77,58.13,57.76,58.12,1188280.0,57.4262,57.784,57.4162,57.7741,1188280.0
2019-05-15 13:30:00,58.12,58.42,58.12,58.32,1120700.0,57.7741,58.0723,57.7741,57.9729,1120700.0
2019-05-15 14:00:00,58.28,58.42,58.25,58.35,812260.0,57.9331,58.0723,57.9033,58.0027,812260.0
2019-05-15 14:30:00,58.36,58.43,58.29,58.32,793840.0,58.0127,58.0822,57.9431,57.9729,793840.0
2019-05-15 15:00:00,58.3,58.35,58.2,58.31,1274100.0,57.953,58.0027,57.8536,57.963,1274100.0
2019-05-15 15:30:00,58.29,58.57,58.18,58.21,4218080.0,57.9431,58.2214,57.8337,57.8635,4218080.0
2019-05-16 09:30:00,58.22,58.96,58.14,58.82,3291380.0,57.8735,58.6091,57.794,58.4699,3291380.0
2019-05-16 10:00:00,58.83,59.26,58.78,59.25,2129120.0,58.4799,58.9073,58.4302,58.8974,2129120.0
2019-05-16 10:30:00,59.27,59.41,59.2,59.27,1861020.0,58.9172,59.0564,58.8477,58.9172,1861020.0
2019-05-16 11:00:00,59.24,59.3,59.09,59.21,1181860.0,58.8874,58.9471,58.7383,58.8576,1181860.0
2019-05-16 11:30:00,59.21,59.38,59.18,59.33,944280.0,58.8576,59.0266,58.8278,58.9769,944280.0
2019-05-16 12:00:00,59.33,59.33,59.16,59.21,887260.0,58.9769,58.9769,58.8079,58.8576,887260.0
2019-05-16 12:30:00,59.19,59.23,58.99,59.14,623900.0,58.8377,58.8775,58.6389,58.788,623900.0
2019-05-16 13:00:00,59.15,59.26,59.03,59.2,697840.0,58.798,58.9073,58.6787,58.8477,697840.0
2019-05-16 13:30:00,59.2,59.24,58.9,59.01,613520.0,58.8477,58.8874,58.5494,58.6588,613520.0
2019-05-16 14:00:00,58.99,59.1,58.93,59.08,423320.0,58.6389,58.7483,58.5793,58.7284,423320.0
2019-05-16 14:30:00,59.07,59.17,59.0,59.05,715600.0,58.7184,58.8178,58.6488,58.6985,715600.0
2019-05-16 15:00:00,59.03,59.09,58.92,59.07,544600.0,58.6787,58.7383,58.5693,58.7184,544600.0
2019-05-16 15:30:00,59.05,59.05,58.78,58.95,2235680.0,58.6985,58.6985,58.4302,58.5991,2235680.0
2019-05-17 09:30:00,58.5,58.86,58.28,58.54,2498260.0,58.1518,58.5097,57.9331,58.1916,2498260.0
2019-05-17 10:00:00,58.5,58.85,58.45,58.78,795140.0,58.1518,58.4997,58.1021,58.4302,795140.0
2019-05-17 10:30:00,58.8,58.99,58.67,58.95,664940.0,58.45,58.6389,58.3208,58.5991,664940.0
2019-05-17 11:00:00,58.99,59.01,58.84,58.97,609300.0,58.6389,58.6588,58.4898,58.619,609300.0
2019-05-17 11:30:00,58.94,58.94,58.63,58.81,347720.0,58.5892,58.5892,58.281,58.46,347720.0
2019-05-17 12:00:00,58.79,58.79,58.5,58.57,585860.0,58.4401,58.4401,58.1518,58.2214,585860.0
2019-05-17 12:30:00,58.58,58.73,58.52,58.58,486640.0,58.2313,58.3805,58.1717,58.2313,486640.0
2019-05-17 13:00:00,58.6,58.68,58.45,58.56,651020.0,58.2512,58.3308,58.1021,58.2115,651020.0
2019-05-17 13:30:00,58.57,58.57,58.47,58.54,564520.0,58.2214,58.2214,58.122,58.1916,564520.0
2019-05-17 14:00:00,58.52,58.58,58.4,58.46,527200.0,58.1717,58.2313,58.0524,58.1121,527200.0
2019-05-17 14:30:00,58.45,58.47,58.38,58.44,389760.0,58.1021,58.122,58.0325,58.0922,389760.0
2019-05-17 15:00:00,58.45,58.45,58.0,58.24,1222540.0,58.1021,58.1021,57.6548,57.8934,1222540.0
2019-05-17 15:30:00,58.23,58.29,58.02,58.12,2999280.0,57.8834,57.9431,57.6747,57.7741,2999280.0
2019-05-20 09:30:00,57.23,57.3,56.57,57.02,3759880.0,56.8894,56.959,56.2333,56.6806,3759880.0
2019-05-20 10:00:00,57.02,57.19,56.88,57.15,1327300.0,56.6806,56.8496,56.5415,56.8099,1327300.0
2019-05-20 10:30:00,57.13,57.21,56.99,57.09,1342640.0,56.79,56.8695,56.6508,56.7502,1342640.0
2019-05-20 11:00:00,57.11,57.14,56.95,57.06,646120.0,56.7701,56.7999,56.611,56.7204,646120.0
2019-05-20 11:30:00,57.12,57.22,56.93,57.11,884520.0,56.78,56.8794,56.5912,56.7701,884520.0
2019-05-20 12:00:00,57.11,57.34,57.07,57.17,684480.0,56.7701,56.9987,56.7303,56.8297,684480.0
2019-05-20 12:30:00,57.17,57.31,56.89,56.9,759440.0,56.8297,56.9689,56.5514,56.5613,759440.0
2019-05-20 13:00:00,56.86,56.96,56.84,56.92,389680.0,56.5216,56.621,56.5017,56.5812,389680.0
2019-05-20 13:30:00,56.93,56.95,56.81,56.9,527360.0,56.5912,56.611,56.4719,56.5613,527360.0
2019-05-20 14:00:00,56.93,56.99,56.87,56.97,391820.0,56.5912,56.6508,56.5315,56.6309,391820.0
2019-05-20 14:30:00,56.98,57.08,56.88,57.0,680880.0,56.6409,56.7403,56.5415,56.6608,680880.0
2019-05-20 15:00:00,57.0,57.01,56.84,56.99,752660.0,56.6608,56.6707,56.5017,56.6508,752660.0
2019-05-20 15:30:00,57.0,57.05,56.91,56.94,2067160.0,56.6608,56.7105,56.5713,56.6011,2067160.0
2019-05-21 09:30:00,57.42,57.59,56.92,56.99,2110220.0,57.0783,57.2472,56.5812,56.6508,2110220.0
2019-05-21 10:00:00,56.96,57.13,56.9,57.1,1090400.0,56.621,56.79,56.5613,56.7602,1090400.0
2019-05-21 10:30:00,57.1,57.53,57.06,57.47,1262260.0,56.7602,57.1876,56.7204,57.128,1262260.0
2019-05-21 11:00:00,57.5,57.5,57.26,57.39,590360.0,57.1578,57.1578,56.9192,57.0484,590360.0
2019-05-21 11:30:00,57.4,57.41,57.21,57.33,524960.0,57.0584,57.0683,56.8695,56.9888,524960.0
2019-05-21 12:00:00,57.34,57.62,57.34,57.54,650020.0,56.9987,57.2771,56.9987,57.1975,650020.0
2019-05-21 12:30:00,57.55,57.62,57.39,57.55,433940.0,57.2075,57.2771,57.0484,57.2075,433940.0
2019-05-21 13:00:00,57.57,57.64,57.53,57.54,446820.0,57.2274,57.2969,57.1876,57.1975,446820.0
2019-05-21 13:30:00,57.53,57.58,57.51,57.53,361720.0,57.1876,57.2373,57.1677,57.1876,361720.0
2019-05-21 14:00:00,57.54,57.56,57.43,57.51,424600.0,57.1975,57.2174,57.0882,57.1677,424600.0
2019-05-21 14:30:00,57.52,57.54,57.4,57.4,563160.0,57.1777,57.1975,57.0584,57.0584,563160.0
2019-05-21 15:00:00,57.41,57.5,57.39,57.48,363660.0,57.0683,57.1578,57.0484,57.1379,363660.0
2019-05-21 15:30:00,57.47,57.54,57.39,57.48,1220620.0,57.128,57.1975,57.0484,57.1379,1220620.0
2019-05-22 09:30:00,57.34,57.69,57.29,57.63,1555100.0,56.9987,57.3466,56.949,57.287,1555100.0
2019-05-22 10:00:00,57.65,57.81,57.52,57.71,803820.0,57.3069,57.4659,57.1777,57.3665,803820.0
2019-05-22 10:30:00,57.7,57.91,57.62,57.77,816560.0,57.3566,57.5653,57.2771,57.4262,816560.0
2019-05-22 11:00:00,57.77,57.87,57.67,57.85,520980.0,57.4262,57.5256,57.3268,57.5057,520980.0
2019-05-22 11:30:00,57.86,57.93,57.64,57.74,555320.0,57.5156,57.5852,57.2969,57.3963,555320.0
2019-05-22 12:00:00,57.73,57.85,57.69,57.76,346460.0,57.3864,57.5057,57.3466,57.4162,346460.0
2019-05-22 12:30:00,57.75,57.76,57.61,57.71,399120.0,57.4063,57.4162,57.2671,57.3665,399120.0
2019-05-22 13:00:00,57.69,57.71,57.52,57.58,535960.0,57.3466,57.3665,57.1777,57.2373,535960.0
2019-05-22 13:30:00,57.57,57.87,57.54,57.83,390240.0,57.2274,57.5256,57.1975,57.4858,390240.0
2019-05-22 14:00:00,57.82,57.85,57.63,57.65,560280.0,57.4759,57.5057,57.287,57.3069,560280.0
2019-05-22 14:30:00,57.66,57.88,57.63,57.77,448600.0,57.3168,57.5355,57.287,57.4262,448600.0
2019-05-22 15:00:00,57.82,57.83,57.62,57.64,409500.0,57.4759,57.4858,57.2771,57.2969,409500.0
2019-05-22 15:30:00,57.62,57.72,57.56,57.57,1893980.0,57.2771,57.3765,57.2174,57.2274,1893980.0
2019-05-23 09:30:00,57.02,57.3,56.95,57.23,2118780.0,56.6806,56.959,56.611,56.8894,2118780.0
2019-05-23 10:00:00,57.22,57.27,56.84,56.99,729600.0,56.8794,56.9291,56.5017,56.6508,729600.0
2019-05-23 10:30:00,57.0,57.23,56.91,57.05,733160.0,56.6608,56.8894,56.5713,56.7105,733160.0
2019-05-23 11:00:00,57.03,57.08,56.77,56.87,831680.0,56.6906,56.7403,56.4321,56.5315,831680.0
2019-05-23 11:30:00,56.86,56.92,56.62,56.62,850760.0,56.5216,56.5812,56.283,56.283,850760.0
2019-05-23 12:00:00,56.61,56.78,56.48,56.66,1001980.0,56.2731,56.4421,56.1438,56.3228,1001980.0
2019-05-23 12:30:00,56.68,56.68,56.5,56.52,629320.0,56.3427,56.3427,56.1637,56.1836,629320.0
2019-05-23 13:00:00,56.48,56.8,56.46,56.75,777980.0,56.1438,56.4619,56.124,56.4122,777980.0
2019-05-23 13:30:00,56.73,56.78,56.6,56.7,463900.0,56.3924,56.4421,56.2631,56.3625,463900.0
2019-05-23 14:00:00,56.7,56.79,56.62,56.66,741580.0,56.3625,56.452,56.283,56.3228,741580.0
2019-05-23 14:30:00,56.67,56.74,56.62,56.67,434360.0,56.3327,56.4023,56.283,56.3327,434360.0
2019-05-23 15:00:00,56.7,57.06,56.61,56.97,583860.0,56.3625,56.7204,56.2731,56.6309,583860.0
2019-05-23 15:30:00,56.97,57.12,56.77,57.03,2018200.0,56.6309,56.78,56.4321,56.6906,2018200.0
2019-05-24 09:30:00,57.37,57.49,57.2,57.26,1508420.0,57.0285,57.1478,56.8596,56.9192,1508420.0
2019-05-24 10:00:00,57.25,57.31,57.12,57.12,1004820.0,56.9093,56.9689,56.78,56.78,1004820.0
2019-05-24 10:30:00,57.14,57.17,56.95,56.99,822580.0,56.7999,56.8297,56.611,56.6508,822580.0
2019-05-24 11:00:00,57.04,57.16,56.96,57.13,681700.0,56.7005,56.8198,56.621,56.79,681700.0
2019-05-24 11:30:00,57.14,57.3,57.13,57.2,716520.0,56.7999,56.959,56.79,56.8596,716520.0
2019-05-24 12:00:00,57.23,57.23,57.15,57.2,541540.0,56.8894,56.8894,56.8099,56.8596,541540.0
2019-05-24 12:30:00,57.22,57.27,57.16,57.21,419920.0,56.8794,56.9291,56.8198,56.8695,419920.0
2019-05-24 13:00:00,57.21,57.26,57.16,57.18,488020.0,56.8695,56.9192,56.8198,56.8397,488020.0
2019-05-24 13:30:00,57.17,57.21,57.07,57.08,536460.0,56.8297,56.8695,56.7303,56.7403,536460.0
2019-05-24 14:00:00,57.09,57.1,56.91,56.94,562880.0,56.7502,56.7602,56.5713,56.6011,562880.0
2019-05-24 14:30:00,56.94,56.98,56.84,56.91,574640.0,56.6011,56.6409,56.5017,56.5713,574640.0
2019-05-24 15:00:00,56.91,56.91,56.73,56.82,1142660.0,56.5713,56.5713,56.3924,56.4818,1142660.0
2019-05-24 15:30:00,56.82,56.83,56.58,56.7,3144060.0,56.4818,56.4918,56.2433,56.3625,3144060.0
2019-05-28 09:30:00,56.76,57.09,56.67,57.05,2660080.0,56.4222,56.7502,56.3327,56.7105,2660080.0
2019-05-28 10:00:00,57.02,57.13,56.94,57.13,955220.0,56.6806,56.79,56.6011,56.79,955220.0
2019-05-28 10:30:00,57.11,57.27,57.08,57.27,1015480.0,56.7701,56.9291,56.7403,56.9291,1015480.0
2019-05-28 11:00:00,57.27,57.46,57.24,57.26,600980.0,56.9291,57.118,56.8993,56.9192,600980.0
2019-05-28 11:30:00,57.24,57.5,57.23,57.48,626260.0,56.8993,57.1578,56.8894,57.1379,626260.0
2019-05-28 12:00:00,57.48,57.58,57.44,57.54,581980.0,57.1379,57.2373,57.0981,57.1975,581980.0
2019-05-28 12:30:00,57.57,57.57,57.45,57.46,536900.0,57.2274,57.2274,57.1081,57.118,536900.0
2019-05-28 13:00:00,57.47,57.51,57.2,57.23,699000.0,57.128,57.1677,56.8596,56.8894,699000.0
2019-05-28 13:30:00,57.23,57.25,57.13,57.15,616540.0,56.8894,56.9093,56.79,56.8099,616540.0
2019-05-28 14:00:00,57.13,57.13,57.0,57.04,769060.0,56.79,56.79,56.6608,56.7005,769060.0
2019-05-28 14:30:00,57.03,57.09,56.92,56.97,974200.0,56.6906,56.7502,56.5812,56.6309,974200.0
2019-05-28 15:00:00,56.94,56.97,56.83,56.84,709760.0,56.6011,56.6309,56.4918,56.5017,709760.0
2019-05-28 15:30:00,56.85,56.88,56.66,56.66,2146380.0,56.5116,56.5415,56.3228,56.3228,2146380.0
2019-05-29 09:30:00,56.38,56.46,56.05,56.06,2798660.0,56.0444,56.124,55.7164,55.7263,2798660.0
2019-05-29 10:00:00,56.05,56.12,55.94,56.08,1603360.0,55.7164,55.786,55.6071,55.7462,1603360.0
2019-05-29 10:30:00,56.08,56.1,55.83,55.83,1099280.0,55.7462,55.7661,55.4977,55.4977,1099280.0
2019-05-29 11:00:00,55.83,55.97,55.55,55.55,1172800.0,55.4977,55.6369,55.2194,55.2194,1172800.0
2019-05-29 11:30:00,55.56,55.68,55.46,55.54,963820.0,55.2293,55.3486,55.1299,55.2094,963820.0
2019-05-29 12:00:00,55.56,55.69,55.53,55.6,697780.0,55.2293,55.3585,55.1995,55.2691,697780.0
2019-05-29 12:30:00,55.59,55.62,55.41,55.43,1000280.0,55.2591,55.289,55.0802,55.1001,1000280.0
2019-05-29 13:00:00,55.44,55.74,55.43,55.65,991440.0,55.11,55.4082,55.1001,55.3188,991440.0
2019-05-29 13:30:00,55.65,55.86,55.65,55.8,872340.0,55.3188,55.5275,55.3188,55.4679,872340.0
2019-05-29 14:00:00,55.8,55.85,55.68,55.78,538960.0,55.4679,55.5176,55.3486,55.448,538960.0
2019-05-29 14:30:00,55.77,55.77,55.48,55.61,643820.0,55.4381,55.4381,55.1498,55.279,643820.0
2019-05-29 15:00:00,55.6,55.75,55.49,55.72,756620.0,55.2691,55.4182,55.1597,55.3884,756620.0
2019-05-29 15:30:00,55.72,55.98,55.64,55.83,2970960.0,55.3884,55.6468,55.3088,55.4977,2970960.0
2019-05-30 09:30:00,55.9,56.16,55.77,56.05,1859720.0,55.5673,55.8257,55.4381,55.7164,1859720.0
2019-05-30 10:00:00,56.05,56.12,55.95,55.98,588120.0,55.7164,55.786,55.617,55.6468,588120.0
2019-05-30 10:30:00,56.0,56.07,55.92,55.94,838960.0,55.6667,55.7363,55.5872,55.6071,838960.0
2019-05-30 11:00:00,55.93,55.99,55.84,55.9,765120.0,55.5971,55.6568,55.5077,55.5673,765120.0
2019-05-30 11:30:00,55.91,55.96,55.75,55.83,594400.0,55.5772,55.6269,55.4182,55.4977,594400.0
2019-05-30 12:00:00,55.83,55.86,55.68,55.79,570840.0,55.4977,55.5275,55.3486,55.458,570840.0
2019-05-30 12:30:00,55.78,55.87,55.77,55.85,551320.0,55.448,55.5375,55.4381,55.5176,551320.0
2019-05-30 13:00:00,55.86,55.91,55.8,55.82,389440.0,55.5275,55.5772,55.4679,55.4878,389440.0
2019-05-30 13:30:00,55.82,55.83,55.72,55.81,355000.0,55.4878,55.4977,55.3884,55.4778,355000.0
2019-05-30 14:00:00,55.81,55.83,55.64,55.65,408360.0,55.4778,55.4977,55.3088,55.3188,408360.0
2019-05-30 14:30:00,55.65,55.75,55.61,55.74,737740.0,55.3188,55.4182,55.279,55.4082,737740.0
2019-05-30 15:00:00,55.73,55.86,55.61,55.85,801000.0,55.3983,55.5275,55.279,55.5176,801000.0
2019-05-30 15:30:00,55.85,55.97,55.78,55.89,1658820.0,55.5176,55.6369,55.448,55.5574,1658820.0
2019-05-31 09:30:00,55.17,55.35,55.01,55.31,2694000.0,54.8416,55.0206,54.6826,54.9808,2694000.0
2019-05-31 10:00:00,55.33,55.4,55.2,55.31,1195840.0,55.0007,55.0703,54.8715,54.9808,1195840.0
2019-05-31 10:30:00,55.31,55.47,55.28,55.39,1069980.0,54.9808,55.1399,54.951,55.0603,1069980.0
2019-05-31 11:00:00,55.38,55.48,55.36,55.38,793720.0,55.0504,55.1498,55.0305,55.0504,793720.0
2019-05-31 11:30:00,55.39,55.44,55.25,55.33,1026020.0,55.0603,55.11,54.9212,55.0007,1026020.0
2019-05-31 12:00:00,55.33,55.38,55.22,55.27,638180.0,55.0007,55.0504,54.8913,54.941,638180.0
2019-05-31 12:30:00,55.26,55.31,55.18,55.3,379580.0,54.9311,54.9808,54.8516,54.9709,379580.0
2019-05-31 13:00:00,55.31,55.35,55.26,55.34,246680.0,54.9808,55.0206,54.9311,55.0106,246680.0
2019-05-31 13:30:00,55.34,55.45,55.31,55.45,498000.0,55.0106,55.12,54.9808,55.12,498000.0
2019-05-31 14:00:00,55.45,55.45,55.23,55.25,630040.0,55.12,55.12,54.9013,54.9212,630040.0
2019-05-31 14:30:00,55.27,55.33,55.14,55.3,817920.0,54.941,55.0007,54.8118,54.9709,817920.0
2019-05-31 15:00:00,55.3,55.31,55.21,55.28,932100.0,54.9709,54.9808,54.8814,54.951,932100.0
2019-05-31 15:30:00,55.28,55.33,55.13,55.19,3494980.0,54.951,55.0007,54.8019,54.8615,3494980.0
2019-06-03 09:30:00,53.27,53.27,51.5,51.6,11891840.0,52.953,52.953,51.1935,51.2929,11891840.0
2019-06-03 10:00:00,51.6,52.08,51.47,52.04,5004280.0,51.2929,51.77,51.1637,51.7303,5004280.0
2019-06-03 10:30:00,52.03,52.11,51.6,51.81,3103000.0,51.7203,51.7999,51.2929,51.5016,3103000.0
2019-06-03 11:00:00,51.8,51.96,51.7,51.94,4090780.0,51.4917,51.6507,51.3923,51.6309,4090780.0
2019-06-03 11:30:00,51.94,52.14,51.9,52.02,3179160.0,51.6309,51.8297,51.5911,51.7104,3179160.0
2019-06-03 12:00:00,52.04,52.06,51.54,51.57,4514820.0,51.7303,51.7502,51.2332,51.2631,4514820.0
2019-06-03 12:30:00,51.58,51.68,51.34,51.36,2820440.0,51.273,51.3724,51.0344,51.0543,2820440.0
2019-06-03 13:00:00,51.36,51.68,51.25,51.49,2282420.0,51.0543,51.3724,50.945,51.1835,2282420.0
2019-06-03 13:30:00,51.47,51.5,51.27,51.49,2916940.0,51.1637,51.1935,50.9649,51.1835,2916940.0
2019-06-03 14:00:00,51.49,51.72,51.47,51.6,3260540.0,51.1835,51.4122,51.1637,51.2929,3260540.0
2019-06-03 14:30:00,51.6,51.68,51.46,51.54,2817840.0,51.2929,51.3724,51.1537,51.2332,2817840.0
2019-06-03 15:00:00,51.55,51.79,51.46,51.64,2780260.0,51.2432,51.4818,51.1537,51.3327,2780260.0
2019-06-03 15:30:00,51.63,51.88,51.37,51.82,8087220.0,51.3227,51.5712,51.0643,51.5116,8087220.0
2019-06-04 09:30:00,52.15,52.2,51.68,51.93,8347240.0,51.8396,51.8893,51.3724,51.6209,8347240.0
2019-06-04 10:00:00,51.93,52.29,51.75,52.18,4173700.0,51.6209,51.9788,51.442,51.8694,4173700.0
2019-06-04 10:30:00,52.16,52.25,51.95,52.09,2480060.0,51.8496,51.939,51.6408,51.78,2480060.0
2019-06-04 11:00:00,52.06,52.52,52.05,52.49,2482600.0,51.7502,52.2074,51.7402,52.1776,2482600.0
2019-06-04 11:30:00,52.49,52.79,52.43,52.76,1301260.0,52.1776,52.4758,52.1179,52.446,1301260.0
2019-06-04 12:00:00,52.78,52.8,52.39,52.48,1233440.0,52.4659,52.4857,52.0782,52.1677,1233440.0
2019-06-04 12:30:00,52.48,52.6,52.37,52.57,1286480.0,52.1677,52.2869,52.0583,52.2571,1286480.0
2019-06-04 13:00:00,52.59,52.67,52.47,52.67,1398260.0,52.277,52.3565,52.1577,52.3565,1398260.0
2019-06-04 13:30:00,52.67,52.74,52.51,52.68,1241160.0,52.3565,52.4261,52.1975,52.3665,1241160.0
2019-06-04 14:00:00,52.69,52.75,52.53,52.67,1355380.0,52.3764,52.436,52.2174,52.3565,1355380.0
2019-06-04 14:30:00,52.67,52.71,52.47,52.48,1811360.0,52.3565,52.3963,52.1577,52.1677,1811360.0
2019-06-04 15:00:00,52.49,52.55,52.4,52.41,1012440.0,52.1776,52.2372,52.0881,52.0981,1012440.0
2019-06-04 15:30:00,52.42,52.68,52.38,52.65,3430420.0,52.108,52.3665,52.0682,52.3366,3430420.0
2019-06-05 09:30:00,52.61,52.68,52.02,52.1,4365340.0,52.2969,52.3665,51.7104,51.7899,4365340.0
2019-06-05 10:00:00,52.11,52.15,51.53,51.61,3938440.0,51.7999,51.8396,51.2233,51.3028,3938440.0
2019-06-05 10:30:00,51.6,51.88,51.52,51.88,2137880.0,51.2929,51.5712,51.2134,51.5712,2137880.0
2019-06-05 11:00:00,51.86,52.02,51.77,52.0,1763640.0,51.5513,51.7104,51.4619,51.6905,1763640.0
2019-06-05 11:30:00,52.02,52.05,51.81,51.93,1727980.0,51.7104,51.7402,51.5016,51.6209,1727980.0
2019-06-05 12:00:00,51.92,52.0,51.8,51.87,994260.0,51.611,51.6905,51.4917,51.5613,994260.0
2019-06-05 12:30:00,51.87,52.07,51.79,51.99,858360.0,51.5613,51.7601,51.4818,51.6806,858360.0
2019-06-05 13:00:00,52.0,52.36,52.0,52.35,860900.0,51.6905,52.0484,51.6905,52.0384,860900.0
2019-06-05 13:30:00,52.34,52.35,52.18,52.2,720060.0,52.0285,52.0384,51.8694,51.8893,720060.0
2019-06-05 14:00:00,52.2,52.24,52.07,52.16,711400.0,51.8893,51.9291,51.7601,51.8496,711400.0
2019-06-05 14:30:00,52.17,52.2,52.01,52.04,791440.0,51.8595,51.8893,51.7004,51.7303,791440.0
2019-06-05 15:00:00,52.03,52.11,52.01,52.08,831420.0,51.7203,51.7999,51.7004,51.77,831420.0
2019-06-05 15:30:00,52.07,52.15,51.86,52.13,3417460.0,51.7601,51.8396,51.5513,51.8197,3417460.0
2019-06-06 09:30:00,52.25,52.3,51.69,51.69,2538000.0,51.939,51.9887,51.3824,51.3824,2538000.0
2019-06-06 10:00:00,51.69,51.91,51.69,51.78,1335640.0,51.3824,51.601,51.3824,51.4718,1335640.0
2019-06-06 10:30:00,51.78,52.21,51.73,52.07,1703040.0,51.4718,51.8993,51.4221,51.7601,1703040.0
2019-06-06 11:00:00,52.08,52.14,52.03,52.11,911560.0,51.77,51.8297,51.7203,51.7999,911560.0
2019-06-06 11:30:00,52.12,52.13,51.85,51.9,867320.0,51.8098,51.8197,51.5414,51.5911,867320.0
2019-06-06 12:00:00,51.9,51.94,51.79,51.81,1078460.0,51.5911,51.6309,51.4818,51.5016,1078460.0
2019-06-06 12:30:00,51.8,51.98,51.76,51.87,1268220.0,51.4917,51.6706,51.4519,51.5613,1268220.0
2019-06-06 13:00:00,51.87,51.88,51.72,51.77,1176520.0,51.5613,51.5712,51.4122,51.4619,1176520.0
2019-06-06 13:30:00,51.78,51.93,51.73,51.92,841740.0,51.4718,51.6209,51.4221,51.611,841740.0
2019-06-06 14:00:00,51.91,52.0,51.85,51.9,1221660.0,51.601,51.6905,51.5414,51.5911,1221660.0
2019-06-06 14:30:00,51.91,52.15,51.9,52.07,777920.0,51.601,51.8396,51.5911,51.7601,777920.0
2019-06-06 15:00:00,52.06,52.31,52.02,52.29,928620.0,51.7502,51.9987,51.7104,51.9788,928620.0
2019-06-06 15:30:00,52.28,52.37,52.16,52.23,2363200.0,51.9688,52.0583,51.8496,51.9191,2363200.0
2019-06-07 09:30:00,52.53,52.76,52.42,52.75,3277820.0,52.2174,52.446,52.108,52.436,3277820.0
2019-06-07 10:00:00,52.72,52.82,52.71,52.77,1808460.0,52.4062,52.5056,52.3963,52.4559,1808460.0
2019-06-07 10:30:00,52.79,53.35,52.77,53.31,2602560.0,52.4758,53.0325,52.4559,52.9927,2602560.0
2019-06-07 11:00:00,53.3,53.43,53.18,53.26,1626660.0,52.9828,53.112,52.8635,52.943,1626660.0
2019-06-07 11:30:00,53.27,53.28,53.06,53.08,1125380.0,52.953,52.9629,52.7442,52.7641,1125380.0
2019-06-07 12:00:00,53.06,53.27,53.06,53.26,966700.0,52.7442,52.953,52.7442,52.943,966700.0
2019-06-07 12:30:00,53.25,53.41,53.23,53.4,855820.0,52.9331,53.0921,52.9132,53.0822,855820.0
2019-06-07 13:00:00,53.39,53.45,53.31,53.38,1011460.0,53.0722,53.1319,52.9927,53.0623,1011460.0
2019-06-07 13:30:00,53.37,53.5,53.36,53.47,497100.0,53.0524,53.1816,53.0424,53.1518,497100.0
2019-06-07 14:00:00,53.46,53.55,53.42,53.47,614000.0,53.1418,53.2313,53.1021,53.1518,614000.0
2019-06-07 14:30:00,53.46,53.49,53.34,53.35,733200.0,53.1418,53.1716,53.0225,53.0325,733200.0
2019-06-07 15:00:00,53.35,53.4,53.32,53.37,622620.0,53.0325,53.0822,53.0027,53.0524,622620.0
2019-06-07 15:30:00,53.38,53.4,53.26,53.3,2399160.0,53.0623,53.0822,52.943,52.9828,2399160.0
2019-06-10 09:30:00,53.65,54.03,53.62,53.81,3149580.0,53.3307,53.7084,53.3009,53.4897,3149580.0
2019-06-10 10:00:00,53.84,54.04,53.77,54.02,1740060.0,53.5196,53.7184,53.45,53.6985,1740060.0
2019-06-10 10:30:00,54.02,54.39,54.01,54.33,1243340.0,53.6985,54.0663,53.6885,54.0066,1243340.0
2019-06-10 11:00:00,54.33,54.63,54.33,54.51,1771120.0,54.0066,54.3049,54.0066,54.1856,1771120.0
2019-06-10 11:30:00,54.52,54.6,54.46,54.51,911600.0,54.1955,54.275,54.1359,54.1856,911600.0
2019-06-10 12:00:00,54.52,54.55,54.36,54.5,1395640.0,54.1955,54.2253,54.0365,54.1756,1395640.0
2019-06-10 12:30:00,54.5,54.53,54.27,54.28,1143260.0,54.1756,54.2055,53.947,53.9569,1143260.0
2019-06-10 13:00:00,54.28,54.41,54.24,54.24,765040.0,53.9569,54.0862,53.9172,53.9172,765040.0
2019-06-10 13:30:00,54.25,54.35,54.21,54.25,467320.0,53.9271,54.0265,53.8874,53.9271,467320.0
2019-06-10 14:00:00,54.25,54.25,54.03,54.2,622820.0,53.9271,53.9271,53.7084,53.8774,622820.0
2019-06-10 14:30:00,54.2,54.32,54.14,54.31,572360.0,53.8774,53.9967,53.8178,53.9868,572360.0
2019-06-10 15:00:00,54.3,54.33,54.14,54.15,904120.0,53.9768,54.0066,53.8178,53.8277,904120.0
2019-06-10 15:30:00,54.15,54.27,53.98,54.02,2031180.0,53.8277,53.947,53.6587,53.6985,2031180.0
2019-06-11 09:30:00,54.7,54.96,54.58,54.74,3166540.0,54.3744,54.6329,54.2552,54.4142,3166540.0
2019-06-11 10:00:00,54.75,55.04,54.72,54.96,2257140.0,54.4241,54.7124,54.3943,54.6329,2257140.0
2019-06-11 10:30:00,54.99,55.1,54.59,54.75,1261100.0,54.6627,54.7721,54.2651,54.4241,1261100.0
2019-06-11 11:00:00,54.76,54.78,54.52,54.53,756680.0,54.4341,54.454,54.1955,54.2055,756680.0
2019-06-11 11:30:00,54.53,54.6,54.18,54.32,1088960.0,54.2055,54.275,53.8575,53.9967,1088960.0
2019-06-11 12:00:00,54.32,54.34,54.18,54.22,585620.0,53.9967,54.0166,53.8575,53.8973,585620.0
2019-06-11 12:30:00,54.23,54.36,54.18,54.2,698760.0,53.9072,54.0365,53.8575,53.8774,698760.0
2019-06-11 13:00:00,54.18,54.31,54.15,54.25,456420.0,53.8575,53.9868,53.8277,53.9271,456420.0
2019-06-11 13:30:00,54.25,54.42,54.21,54.41,416660.0,53.9271,54.0961,53.8874,54.0862,416660.0
2019-06-11 14:00:00,54.42,54.46,54.37,54.42,403460.0,54.0961,54.1359,54.0464,54.0961,403460.0
2019-06-11 14:30:00,54.43,54.43,54.25,54.31,492760.0,54.106,54.106,53.9271,53.9868,492760.0
2019-06-11 15:00:00,54.3,54.37,54.22,54.26,541220.0,53.9768,54.0464,53.8973,53.9371,541220.0
2019-06-11 15:30:00,54.24,54.25,53.88,53.93,2068060.0,53.9172,53.9271,53.5593,53.609,2068060.0
2019-06-12 09:30:00,53.9,54.05,53.63,53.69,2438240.0,53.5792,53.7283,53.3108,53.3705,2438240.0
2019-06-12 10:00:00,53.68,53.76,53.4,53.41,1322060.0,53.3605,53.44,53.0822,53.0921,1322060.0
2019-06-12 10:30:00,53.43,53.71,53.38,53.54,1247780.0,53.112,53.3903,53.0623,53.2213,1247780.0
2019-06-12 11:00:00,53.52,53.85,53.52,53.76,920620.0,53.2015,53.5295,53.2015,53.44,920620.0
2019-06-12 11:30:00,53.77,53.83,53.53,53.55,956980.0,53.45,53.5096,53.2114,53.2313,956980.0
2019-06-12 12:00:00,53.56,53.77,53.5,53.7,467760.0,53.2412,53.45,53.1816,53.3804,467760.0
2019-06-12 12:30:00,53.7,53.8,53.63,53.75,483840.0,53.3804,53.4798,53.3108,53.4301,483840.0
2019-06-12 13:00:00,53.76,53.84,53.74,53.79,296880.0,53.44,53.5196,53.4202,53.4699,296880.0
2019-06-12 13:30:00,53.81,53.88,53.75,53.87,346780.0,53.4897,53.5593,53.4301,53.5494,346780.0
2019-06-12 14:00:00,53.87,53.9,53.74,53.79,500760.0,53.5494,53.5792,53.4202,53.4699,500760.0
2019-06-12 14:30:00,53.79,53.99,53.78,53.95,461560.0,53.4699,53.6687,53.4599,53.6289,461560.0
2019-06-12 15:00:00,53.94,53.95,53.82,53.82,407480.0,53.619,53.6289,53.4997,53.4997,407480.0
2019-06-12 15:30:00,53.82,53.9,53.76,53.87,825380.0,53.4997,53.5792,53.44,53.5494,825380.0
2019-06-13 09:30:00,54.15,54.41,54.01,54.37,1826440.0,53.8277,54.0862,53.6885,54.0464,1826440.0
2019-06-13 10:00:00,54.39,54.68,54.32,54.63,1318240.0,54.0663,54.3546,53.9967,54.3049,1318240.0
2019-06-13 10:30:00,54.64,54.67,54.42,54.45,881420.0,54.3148,54.3446,54.0961,54.1259,881420.0
2019-06-13 11:00:00,54.45,54.51,54.35,54.46,610800.0,54.1259,54.1856,54.0265,54.1359,610800.0
2019-06-13 11:30:00,54.47,54.68,54.46,54.61,734460.0,54.1458,54.3546,54.1359,54.285,734460.0
2019-06-13 12:00:00,54.62,54.71,54.53,54.53,419560.0,54.2949,54.3844,54.2055,54.2055,419560.0
2019-06-13 12:30:00,54.53,54.55,54.45,54.53,393040.0,54.2055,54.2253,54.1259,54.2055,393040.0
2019-06-13 13:00:00,54.55,54.59,54.5,54.51,513580.0,54.2253,54.2651,54.1756,54.1856,513580.0
2019-06-13 13:30:00,54.52,54.56,54.42,54.48,353560.0,54.1955,54.2353,54.0961,54.1557,353560.0
2019-06-13 14:00:00,54.49,54.53,54.39,54.42,303900.0,54.1657,54.2055,54.0663,54.0961,303900.0
2019-06-13 14:30:00,54.41,54.45,54.3,54.39,421080.0,54.0862,54.1259,53.9768,54.0663,421080.0
2019-06-13 15:00:00,54.4,54.4,54.28,54.34,416800.0,54.0762,54.0762,53.9569,54.0166,416800.0
2019-06-13 15:30:00,54.33,54.5,54.3,54.44,1812680.0,54.0066,54.1756,53.9768,54.116,1812680.0
2019-06-14 09:30:00,54.32,54.64,54.06,54.11,1823680.0,53.9967,54.3148,53.7382,53.788,1823680.0
2019-06-14 10:00:00,54.11,54.24,54.01,54.15,701260.0,53.788,53.9172,53.6885,53.8277,701260.0
2019-06-14 10:30:00,54.14,54.33,54.09,54.23,617500.0,53.8178,54.0066,53.7681,53.9072,617500.0
2019-06-14 11:00:00,54.25,54.31,54.13,54.29,527660.0,53.9271,53.9868,53.8078,53.9669,527660.0
2019-06-14 11:30:00,54.27,54.4,54.26,54.32,488080.0,53.947,54.0762,53.9371,53.9967,488080.0
2019-06-14 12:00:00,54.32,54.32,54.23,54.29,300120.0,53.9967,53.9967,53.9072,53.9669,300120.0
2019-06-14 12:30:00,54.27,54.32,54.23,54.31,389980.0,53.947,53.9967,53.9072,53.9868,389980.0
2019-06-14 13:00:00,54.31,54.32,54.21,54.26,176460.0,53.9868,53.9967,53.8874,53.9371,176460.0
2019-06-14 13:30:00,54.26,54.35,54.23,54.33,306220.0,53.9371,54.0265,53.9072,54.0066,306220.0
2019-06-14 14:00:00,54.32,54.37,54.3,54.37,477940.0,53.9967,54.0464,53.9768,54.0464,477940.0
2019-06-14 14:30:00,54.37,54.39,54.31,54.33,359940.0,54.0464,54.0663,53.9868,54.0066,359940.0
2019-06-14 15:00:00,54.33,54.4,54.33,54.38,509740.0,54.0066,54.0762,54.0066,54.0563,509740.0
2019-06-14 15:30:00,54.4,54.45,54.24,54.27,2453340.0,54.0762,54.1259,53.9172,53.947,2453340.0
2019-06-17 09:30:00,54.32,54.9,54.31,54.88,1821780.0,53.9967,54.5732,53.9868,54.5534,1821780.0
2019-06-17 10:00:00,54.89,54.89,54.66,54.75,1118760.0,54.5633,54.5633,54.3347,54.4241,1118760.0
2019-06-17 10:30:00,54.75,54.89,54.74,54.88,687300.0,54.4241,54.5633,54.4142,54.5534,687300.0
2019-06-17 11:00:00,54.86,54.95,54.75,54.82,596960.0,54.5335,54.623,54.4241,54.4937,596960.0
2019-06-17 11:30:00,54.8,54.96,54.77,54.88,526280.0,54.4738,54.6329,54.444,54.5534,526280.0
2019-06-17 12:00:00,54.87,54.9,54.64,54.68,700860.0,54.5434,54.5732,54.3148,54.3546,700860.0
2019-06-17 12:30:00,54.67,54.83,54.65,54.8,451300.0,54.3446,54.5037,54.3247,54.4738,451300.0
2019-06-17 13:00:00,54.8,54.83,54.71,54.74,342640.0,54.4738,54.5037,54.3844,54.4142,342640.0
2019-06-17 13:30:00,54.73,54.76,54.66,54.66,368980.0,54.4043,54.4341,54.3347,54.3347,368980.0
2019-06-17 14:00:00,54.67,54.72,54.56,54.56,507260.0,54.3446,54.3943,54.2353,54.2353,507260.0
2019-06-17 14:30:00,54.6,54.65,54.56,54.57,389960.0,54.275,54.3247,54.2353,54.2452,389960.0
2019-06-17 15:00:00,54.57,54.71,54.55,54.67,359720.0,54.2452,54.3844,54.2253,54.3446,359720.0
2019-06-17 15:30:00,54.66,54.66,54.49,54.63,1338760.0,54.3347,54.3347,54.1657,54.3049,1338760.0
2019-06-18 09:30:00,55.41,55.62,54.95,55.51,2828020.0,55.0802,55.289,54.623,55.1796,2828020.0
2019-06-18 10:00:00,55.5,55.63,55.45,55.61,1273960.0,55.1697,55.2989,55.12,55.279,1273960.0
2019-06-18 10:30:00,55.63,55.71,55.52,55.68,1146200.0,55.2989,55.3784,55.1896,55.3486,1146200.0
2019-06-18 11:00:00,55.68,55.82,55.57,55.66,1378520.0,55.3486,55.4878,55.2393,55.3287,1378520.0
2019-06-18 11:30:00,55.65,55.68,55.36,55.36,639160.0,55.3188,55.3486,55.0305,55.0305,639160.0
2019-06-18 12:00:00,55.36,55.5,55.34,55.34,628180.0,55.0305,55.1697,55.0106,55.0106,628180.0
2019-06-18 12:30:00,55.34,55.54,55.34,55.46,457980.0,55.0106,55.2094,55.0106,55.1299,457980.0
2019-06-18 13:00:00,55.46,55.47,55.28,55.32,571120.0,55.1299,55.1399,54.951,54.9907,571120.0
2019-06-18 13:30:00,55.31,55.39,55.31,55.38,363560.0,54.9808,55.0603,54.9808,55.0504,363560.0
2019-06-18 14:00:00,55.39,55.47,55.35,55.45,528780.0,55.0603,55.1399,55.0206,55.12,528780.0
2019-06-18 14:30:00,55.44,55.47,55.38,55.44,426720.0,55.11,55.1399,55.0504,55.11,426720.0
2019-06-18 15:00:00,55.44,55.54,55.4,55.54,598620.0,55.11,55.2094,55.0703,55.2094,598620.0
2019-06-18 15:30:00,55.54,55.55,55.11,55.18,2594740.0,55.2094,55.2194,54.782,54.8516,2594740.0
2019-06-19 09:30:00,55.28,55.35,54.73,54.89,1723940.0,54.951,55.0206,54.4043,54.5633,1723940.0
2019-06-19 10:00:00,54.9,54.94,54.69,54.73,707060.0,54.5732,54.613,54.3645,54.4043,707060.0
2019-06-19 10:30:00,54.74,54.79,54.68,54.77,751580.0,54.4142,54.4639,54.3546,54.444,751580.0
2019-06-19 11:00:00,54.78,54.92,54.71,54.87,693720.0,54.454,54.5931,54.3844,54.5434,693720.0
2019-06-19 11:30:00,54.9,54.95,54.84,54.88,548740.0,54.5732,54.623,54.5136,54.5534,548740.0
2019-06-19 12:00:00,54.89,54.92,54.8,54.86,478680.0,54.5633,54.5931,54.4738,54.5335,478680.0
2019-06-19 12:30:00,54.87,54.87,54.76,54.78,387100.0,54.5434,54.5434,54.4341,54.454,387100.0
2019-06-19 13:00:00,54.78,54.88,54.67,54.84,626440.0,54.454,54.5534,54.3446,54.5136,626440.0
2019-06-19 13:30:00,54.87,54.92,54.78,54.83,378720.0,54.5434,54.5931,54.454,54.5037,378720.0
2019-06-19 14:00:00,54.85,55.32,54.71,54.91,1261000.0,54.5235,54.9907,54.3844,54.5832,1261000.0
2019-06-19 14:30:00,54.92,55.04,54.77,54.88,610120.0,54.5931,54.7124,54.444,54.5534,610120.0
2019-06-19 15:00:00,54.87,55.11,54.86,55.02,619820.0,54.5434,54.782,54.5335,54.6925,619820.0
2019-06-19 15:30:00,55.03,55.17,54.89,55.13,1720920.0,54.7025,54.8416,54.5633,54.8019,1720920.0
2019-06-20 09:30:00,55.99,56.01,55.58,55.77,2106480.0,55.6568,55.6766,55.2492,55.4381,2106480.0
2019-06-20 10:00:00,55.77,55.82,55.47,55.58,1197820.0,55.4381,55.4878,55.1399,55.2492,1197820.0
2019-06-20 10:30:00,55.58,55.61,55.43,55.5,794120.0,55.2492,55.279,55.1001,55.1697,794120.0
2019-06-20 11:00:00,55.52,55.57,55.29,55.4,881940.0,55.1896,55.2393,54.9609,55.0703,881940.0
2019-06-20 11:30:00,55.39,55.62,55.36,55.58,629500.0,55.0603,55.289,55.0305,55.2492,629500.0
2019-06-20 12:00:00,55.59,55.59,55.24,55.48,588980.0,55.2591,55.2591,54.9112,55.1498,588980.0
2019-06-20 12:30:00,55.47,55.53,55.37,55.48,477440.0,55.1399,55.1995,55.0405,55.1498,477440.0
2019-06-20 13:00:00,55.48,55.58,55.44,55.58,607980.0,55.1498,55.2492,55.11,55.2492,607980.0
2019-06-20 13:30:00,55.58,55.58,55.27,55.32,824900.0,55.2492,55.2492,54.941,54.9907,824900.0
2019-06-20 14:00:00,55.31,55.42,55.3,55.35,469140.0,54.9808,55.0902,54.9709,55.0206,469140.0
2019-06-20 14:30:00,55.36,55.43,55.33,55.35,437720.0,55.0305,55.1001,55.0007,55.0206,437720.0
2019-06-20 15:00:00,55.34,55.47,55.27,55.44,630680.0,55.0106,55.1399,54.941,55.11,630680.0
2019-06-20 15:30:00,55.44,55.65,55.4,55.55,1741700.0,55.11,55.3188,55.0703,55.2194,1741700.0
2019-06-21 09:30:00,55.38,55.88,55.38,55.8,7199960.0,55.0504,55.5474,55.0504,55.4679,7199960.0
2019-06-21 10:00:00,55.8,55.89,55.67,55.89,1051580.0,55.4679,55.5574,55.3387,55.5574,1051580.0
2019-06-21 10:30:00,55.89,56.11,55.89,56.02,1138160.0,55.5574,55.776,55.5574,55.6866,1138160.0
2019-06-21 11:00:00,56.02,56.21,55.95,55.99,1002440.0,55.6866,55.8755,55.617,55.6568,1002440.0
2019-06-21 11:30:00,55.98,56.03,55.89,55.92,585580.0,55.6468,55.6965,55.5574,55.5872,585580.0
2019-06-21 12:00:00,55.91,55.97,55.73,55.82,605180.0,55.5772,55.6369,55.3983,55.4878,605180.0
2019-06-21 12:30:00,55.82,55.86,55.72,55.82,457520.0,55.4878,55.5275,55.3884,55.4878,457520.0
2019-06-21 13:00:00,55.82,55.91,55.8,55.86,371560.0,55.4878,55.5772,55.4679,55.5275,371560.0
2019-06-21 13:30:00,55.86,55.89,55.81,55.88,315440.0,55.5275,55.5574,55.4778,55.5474,315440.0
2019-06-21 14:00:00,55.89,55.91,55.81,55.88,252520.0,55.5574,55.5772,55.4778,55.5474,252520.0
2019-06-21 14:30:00,55.9,56.02,55.88,56.02,798180.0,55.5673,55.6866,55.5474,55.6866,798180.0
2019-06-21 15:00:00,56.01,56.09,55.99,56.01,624580.0,55.6766,55.7562,55.6568,55.6766,624580.0
2019-06-21 15:30:00,56.02,56.14,55.93,56.12,3971900.0,55.6866,55.8059,55.5971,55.786,3971900.0
2019-06-24 09:30:00,55.98,56.0,55.55,55.8,2260160.0,55.6468,55.6667,55.2194,55.4679,2260160.0
2019-06-24 10:00:00,55.79,56.08,55.76,56.08,1056040.0,55.458,55.7462,55.4281,55.7462,1056040.0
2019-06-24 10:30:00,56.1,56.1,55.86,55.88,985160.0,55.7661,55.7661,55.5275,55.5474,985160.0
2019-06-24 11:00:00,55.9,55.95,55.72,55.8,853900.0,55.5673,55.617,55.3884,55.4679,853900.0
2019-06-24 11:30:00,55.82,55.87,55.8,55.8,565840.0,55.4878,55.5375,55.4679,55.4679,565840.0
2019-06-24 12:00:00,55.8,55.86,55.79,55.84,1361660.0,55.4679,55.5275,55.458,55.5077,1361660.0
2019-06-24 12:30:00,55.84,55.87,55.79,55.85,565980.0,55.5077,55.5375,55.458,55.5176,565980.0
2019-06-24 13:00:00,55.88,55.89,55.78,55.78,498040.0,55.5474,55.5574,55.448,55.448,498040.0
2019-06-24 13:30:00,55.79,55.8,55.7,55.76,658500.0,55.458,55.4679,55.3685,55.4281,658500.0
2019-06-24 14:00:00,55.77,55.88,55.77,55.85,666060.0,55.4381,55.5474,55.4381,55.5176,666060.0
2019-06-24 14:30:00,55.85,55.9,55.83,55.87,718420.0,55.5176,55.5673,55.4977,55.5375,718420.0
2019-06-24 15:00:00,55.88,55.89,55.76,55.76,881480.0,55.5474,55.5574,55.4281,55.4281,881480.0
2019-06-24 15:30:00,55.78,55.83,55.65,55.79,3548500.0,55.448,55.4977,55.3188,55.458,3548500.0
2019-06-25 09:30:00,55.63,55.72,55.07,55.07,2017540.0,55.2989,55.3884,54.7422,54.7422,2017540.0
2019-06-25 10:00:00,55.07,55.12,54.8,54.93,1396080.0,54.7422,54.7919,54.4738,54.6031,1396080.0
2019-06-25 10:30:00,54.93,54.93,54.46,54.5,2003500.0,54.6031,54.6031,54.1359,54.1756,2003500.0
2019-06-25 11:00:00,54.5,54.74,54.35,54.67,1357180.0,54.1756,54.4142,54.0265,54.3446,1357180.0
2019-06-25 11:30:00,54.67,54.83,54.67,54.79,666280.0,54.3446,54.5037,54.3446,54.4639,666280.0
2019-06-25 12:00:00,54.79,54.85,54.73,54.76,500460.0,54.4639,54.5235,54.4043,54.4341,500460.0
2019-06-25 12:30:00,54.77,54.8,54.4,54.5,673520.0,54.444,54.4738,54.0762,54.1756,673520.0
2019-06-25 13:00:00,54.52,54.72,54.38,54.72,898880.0,54.1955,54.3943,54.0563,54.3943,898880.0
2019-06-25 13:30:00,54.74,54.77,54.65,54.66,601300.0,54.4142,54.444,54.3247,54.3347,601300.0
2019-06-25 14:00:00,54.68,54.69,54.46,54.47,708580.0,54.3546,54.3645,54.1359,54.1458,708580.0
2019-06-25 14:30:00,54.47,54.48,54.22,54.39,1167000.0,54.1458,54.1557,53.8973,54.0663,1167000.0
2019-06-25 15:00:00,54.4,54.5,54.26,54.27,720640.0,54.0762,54.1756,53.9371,53.947,720640.0
2019-06-25 15:30:00,54.28,54.4,54.19,54.32,2826680.0,53.9569,54.0762,53.8675,53.9967,2826680.0
2019-06-26 09:30:00,54.35,54.65,54.26,54.4,3175300.0,54.0265,54.3247,53.9371,54.0762,3175300.0
2019-06-26 10:00:00,54.4,54.43,54.23,54.39,1182100.0,54.0762,54.106,53.9072,54.0663,1182100.0
2019-06-26 10:30:00,54.41,54.55,54.28,54.35,1198400.0,54.0862,54.2253,53.9569,54.0265,1198400.0
2019-06-26 11:00:00,54.35,54.35,54.09,54.13,1364560.0,54.0265,54.0265,53.7681,53.8078,1364560.0
2019-06-26 11:30:00,54.13,54.13,53.89,54.01,1388960.0,53.8078,53.8078,53.5693,53.6885,1388960.0
2019-06-26 12:00:00,54.02,54.06,53.84,53.97,1277900.0,53.6985,53.7382,53.5196,53.6488,1277900.0
2019-06-26 12:30:00,53.97,54.0,53.79,53.8,733280.0,53.6488,53.6786,53.4699,53.4798,733280.0
2019-06-26 13:00:00,53.8,53.86,53.73,53.73,999560.0,53.4798,53.5394,53.4102,53.4102,999560.0
2019-06-26 13:30:00,53.74,53.79,53.64,53.67,1170600.0,53.4202,53.4699,53.3207,53.3506,1170600.0
2019-06-26 14:00:00,53.69,53.85,53.66,53.77,881000.0,53.3705,53.5295,53.3406,53.45,881000.0
2019-06-26 14:30:00,53.78,53.78,53.61,53.72,730220.0,53.4599,53.4599,53.2909,53.4003,730220.0
2019-06-26 15:00:00,53.72,53.86,53.72,53.8,1061880.0,53.4003,53.5394,53.4003,53.4798,1061880.0
2019-06-26 15:30:00,53.8,54.01,53.79,53.99,2845400.0,53.4798,53.6885,53.4699,53.6687,2845400.0
2019-06-27 09:30:00,54.2,54.35,53.97,54.21,1501360.0,53.8774,54.0265,53.6488,53.8874,1501360.0
2019-06-27 10:00:00,54.17,54.18,53.95,54.06,674640.0,53.8476,53.8575,53.6289,53.7382,674640.0
2019-06-27 10:30:00,54.04,54.13,53.94,54.08,896680.0,53.7184,53.8078,53.619,53.7581,896680.0
2019-06-27 11:00:00,54.11,54.16,53.95,54.03,563280.0,53.788,53.8377,53.6289,53.7084,563280.0
2019-06-27 11:30:00,53.99,54.08,53.94,54.02,578800.0,53.6687,53.7581,53.619,53.6985,578800.0
2019-06-27 12:00:00,54.01,54.2,53.98,54.14,738960.0,53.6885,53.8774,53.6587,53.8178,738960.0
2019-06-27 12:30:00,54.15,54.16,54.06,54.09,619580.0,53.8277,53.8377,53.7382,53.7681,619580.0
2019-06-27 13:00:00,54.09,54.17,54.08,54.17,431320.0,53.7681,53.8476,53.7581,53.8476,431320.0
2019-06-27 13:30:00,54.16,54.17,54.11,54.14,322680.0,53.8377,53.8476,53.788,53.8178,322680.0
2019-06-27 14:00:00,54.12,54.12,54.06,54.09,309080.0,53.7979,53.7979,53.7382,53.7681,309080.0
2019-06-27 14:30:00,54.08,54.16,53.99,54.03,613060.0,53.7581,53.8377,53.6687,53.7084,613060.0
2019-06-27 15:00:00,54.03,54.06,53.96,53.97,387960.0,53.7084,53.7382,53.6388,53.6488,387960.0
2019-06-27 15:30:00,53.98,54.01,53.76,53.8,2123640.0,53.6587,53.6885,53.44,53.4798,2123640.0
2019-06-28 09:30:00,53.82,53.92,53.69,53.76,2496420.0,53.4997,53.5991,53.3705,53.44,2496420.0
2019-06-28 10:00:00,53.75,53.76,53.67,53.72,906220.0,53.4301,53.44,53.3506,53.4003,906220.0
2019-06-28 10:30:00,53.74,53.82,53.67,53.8,643680.0,53.4202,53.4997,53.3506,53.4798,643680.0
2019-06-28 11:00:00,53.8,53.92,53.75,53.9,950900.0,53.4798,53.5991,53.4301,53.5792,950900.0
2019-06-28 11:30:00,53.9,53.94,53.88,53.91,722100.0,53.5792,53.619,53.5593,53.5891,722100.0
2019-06-28 12:00:00,53.92,54.01,53.92,53.96,470940.0,53.5991,53.6885,53.5991,53.6388,470940.0
2019-06-28 12:30:00,53.97,53.98,53.85,53.87,1242620.0,53.6488,53.6587,53.5295,53.5494,1242620.0
2019-06-28 13:00:00,53.87,53.87,53.74,53.75,630380.0,53.5494,53.5494,53.4202,53.4301,630380.0
2019-06-28 13:30:00,53.74,53.82,53.7,53.71,704140.0,53.4202,53.4997,53.3804,53.3903,704140.0
2019-06-28 14:00:00,53.71,53.85,53.69,53.81,943200.0,53.3903,53.5295,53.3705,53.4897,943200.0
2019-06-28 14:30:00,53.82,53.85,53.72,53.73,663780.0,53.4997,53.5295,53.4003,53.4102,663780.0
2019-06-28 15:00:00,53.72,53.77,53.71,53.71,834620.0,53.4003,53.45,53.3903,53.3903,834620.0
2019-06-28 15:30:00,53.71,54.05,53.68,54.03,3378080.0,53.3903,53.7283,53.3605,53.7084,3378080.0
2019-07-01 09:30:00,54.9,55.27,54.7,55.19,3871860.0,54.5732,54.941,54.3744,54.8615,3871860.0
2019-07-01 10:00:00,55.21,55.38,54.93,54.96,1802440.0,54.8814,55.0504,54.6031,54.6329,1802440.0
2019-07-01 10:30:00,54.97,55.0,54.74,54.77,1282960.0,54.6428,54.6727,54.4142,54.444,1282960.0
2019-07-01 11:00:00,54.79,54.9,54.79,54.8,715800.0,54.4639,54.5732,54.4639,54.4738,715800.0
2019-07-01 11:30:00,54.8,55.05,54.8,54.99,838720.0,54.4738,54.7224,54.4738,54.6627,838720.0
2019-07-01 12:00:00,55.0,55.02,54.81,54.83,831560.0,54.6727,54.6925,54.4838,54.5037,831560.0
2019-07-01 12:30:00,54.82,54.86,54.69,54.69,531060.0,54.4937,54.5335,54.3645,54.3645,531060.0
2019-07-01 13:00:00,54.73,54.9,54.69,54.9,571360.0,54.4043,54.5732,54.3645,54.5732,571360.0
2019-07-01 13:30:00,54.9,54.93,54.81,54.84,607440.0,54.5732,54.6031,54.4838,54.5136,607440.0
2019-07-01 14:00:00,54.85,54.89,54.73,54.75,569520.0,54.5235,54.5633,54.4043,54.4241,569520.0
2019-07-01 14:30:00,54.74,54.84,54.71,54.74,503680.0,54.4142,54.5136,54.3844,54.4142,503680.0
2019-07-01 15:00:00,54.74,54.93,54.74,54.93,417100.0,54.4142,54.6031,54.4142,54.6031,417100.0
2019-07-01 15:30:00,54.93,55.05,54.82,54.9,1353620.0,54.6031,54.7224,54.4937,54.5732,1353620.0
2019-07-02 09:30:00,55.11,55.35,54.91,55.09,1752120.0,54.782,55.0206,54.5832,54.7621,1752120.0
2019-07-02 10:00:00,55.09,55.23,55.07,55.23,814880.0,54.7621,54.9013,54.7422,54.9013,814880.0
2019-07-02 10:30:00,55.24,55.39,55.24,55.3,682300.0,54.9112,55.0603,54.9112,54.9709,682300.0
2019-07-02 11:00:00,55.31,55.36,55.25,55.28,553380.0,54.9808,55.0305,54.9212,54.951,553380.0
2019-07-02 11:30:00,55.28,55.28,55.13,55.23,417820.0,54.951,54.951,54.8019,54.9013,417820.0
2019-07-02 12:00:00,55.24,55.31,55.13,55.13,669740.0,54.9112,54.9808,54.8019,54.8019,669740.0
2019-07-02 12:30:00,55.13,55.14,54.97,55.1,586860.0,54.8019,54.8118,54.6428,54.7721,586860.0
2019-07-02 13:00:00,55.09,55.11,54.95,55.11,360040.0,54.7621,54.782,54.623,54.782,360040.0
2019-07-02 13:30:00,55.1,55.22,55.09,55.17,315200.0,54.7721,54.8913,54.7621,54.8416,315200.0
2019-07-02 14:00:00,55.15,55.33,55.14,55.32,537620.0,54.8218,55.0007,54.8118,54.9907,537620.0
2019-07-02 14:30:00,55.32,55.42,55.32,55.42,575700.0,54.9907,55.0902,54.9907,55.0902,575700.0
2019-07-02 15:00:00,55.42,55.52,55.4,55.51,820720.0,55.0902,55.1896,55.0703,55.1796,820720.0
2019-07-02 15:30:00,55.51,55.59,55.44,55.59,1358780.0,55.1796,55.2591,55.11,55.2591,1358780.0
2019-07-03 09:30:00,55.8,56.05,55.69,56.05,1870140.0,55.4679,55.7164,55.3585,55.7164,1870140.0
2019-07-03 10:00:00,56.03,56.19,55.98,56.19,931560.0,55.6965,55.8556,55.6468,55.8556,931560.0
2019-07-03 10:30:00,56.19,56.34,56.17,56.19,1087180.0,55.8556,56.0047,55.8357,55.8556,1087180.0
2019-07-03 11:00:00,56.23,56.26,56.11,56.11,649320.0,55.8953,55.9252,55.776,55.776,649320.0
2019-07-03 11:30:00,56.1,56.19,56.1,56.17,729360.0,55.7661,55.8556,55.7661,55.8357,729360.0
2019-07-03 12:00:00,56.15,56.15,56.03,56.08,464580.0,55.8158,55.8158,55.6965,55.7462,464580.0
2019-07-03 12:30:00,56.09,56.14,55.98,56.1,1292820.0,55.7562,55.8059,55.6468,55.7661,1292820.0
2019-07-05 09:30:00,55.89,56.31,55.81,56.04,2265300.0,55.5574,55.9749,55.4778,55.7065,2265300.0
2019-07-05 10:00:00,56.04,56.13,55.84,55.91,1028840.0,55.7065,55.7959,55.5077,55.5772,1028840.0
2019-07-05 10:30:00,55.9,55.97,55.82,55.88,965740.0,55.5673,55.6369,55.4878,55.5474,965740.0
2019-07-05 11:00:00,55.9,56.15,55.84,56.12,623380.0,55.5673,55.8158,55.5077,55.786,623380.0
2019-07-05 11:30:00,56.12,56.19,56.09,56.15,561180.0,55.786,55.8556,55.7562,55.8158,561180.0
2019-07-05 12:00:00,56.15,56.3,56.08,56.28,597520.0,55.8158,55.9649,55.7462,55.945,597520.0
2019-07-05 12:30:00,56.28,56.41,56.26,56.31,625840.0,55.945,56.0743,55.9252,55.9749,625840.0
2019-07-05 13:00:00,56.33,56.46,56.33,56.46,546820.0,55.9947,56.124,55.9947,56.124,546820.0
2019-07-05 13:30:00,56.46,56.52,56.43,56.49,442480.0,56.124,56.1836,56.0941,56.1538,442480.0
2019-07-05 14:00:00,56.5,56.51,56.42,56.42,266500.0,56.1637,56.1737,56.0842,56.0842,266500.0
2019-07-05 14:30:00,56.43,56.64,56.43,56.63,467480.0,56.0941,56.3029,56.0941,56.293,467480.0
2019-07-05 15:00:00,56.62,56.62,56.52,56.56,488840.0,56.283,56.283,56.1836,56.2234,488840.0
2019-07-05 15:30:00,56.57,56.64,56.45,56.56,2747080.0,56.2333,56.3029,56.114,56.2234,2747080.0
2019-07-08 09:30:00,56.26,56.3,55.64,55.66,2276420.0,55.9252,55.9649,55.3088,55.3287,2276420.0
2019-07-08 10:00:00,55.67,55.87,55.63,55.73,1180040.0,55.3387,55.5375,55.2989,55.3983,1180040.0
2019-07-08 10:30:00,55.75,55.93,55.71,55.87,799580.0,55.4182,55.5971,55.3784,55.5375,799580.0
2019-07-08 11:00:00,55.87,55.9,55.67,55.69,880980.0,55.5375,55.5673,55.3387,55.3585,880980.0
2019-07-08 11:30:00,55.7,55.73,55.56,55.64,1088740.0,55.3685,55.3983,55.2293,55.3088,1088740.0
2019-07-08 12:00:00,55.63,55.67,55.59,55.6,488740.0,55.2989,55.3387,55.2591,55.2691,488740.0
2019-07-08 12:30:00,55.6,55.78,55.6,55.77,547320.0,55.2691,55.448,55.2691,55.4381,547320.0
2019-07-08 13:00:00,55.77,55.8,55.69,55.72,542740.0,55.4381,55.4679,55.3585,55.3884,542740.0
2019-07-08 13:30:00,55.71,55.83,55.71,55.82,613280.0,55.3784,55.4977,55.3784,55.4878,613280.0
2019-07-08 14:00:00,55.81,55.86,55.77,55.84,407240.0,55.4778,55.5275,55.4381,55.5077,407240.0
2019-07-08 14:30:00,55.84,55.87,55.8,55.82,883780.0,55.5077,55.5375,55.4679,55.4878,883780.0
2019-07-08 15:00:00,55.82,55.92,55.8,55.9,601760.0,55.4878,55.5872,55.4679,55.5673,601760.0
2019-07-08 15:30:00,55.9,55.93,55.75,55.84,1444980.0,55.5673,55.5971,55.4182,55.5077,1444980.0
2019-07-09 09:30:00,55.52,55.86,55.36,55.74,1932800.0,55.1896,55.5275,55.0305,55.4082,1932800.0
2019-07-09 10:00:00,55.77,55.9,55.71,55.86,897600.0,55.4381,55.5673,55.3784,55.5275,897600.0
2019-07-09 10:30:00,55.87,56.0,55.81,55.94,831060.0,55.5375,55.6667,55.4778,55.6071,831060.0
2019-07-09 11:00:00,55.94,56.15,55.88,56.08,966940.0,55.6071,55.8158,55.5474,55.7462,966940.0
2019-07-09 11:30:00,56.07,56.12,55.98,56.06,672980.0,55.7363,55.786,55.6468,55.7263,672980.0
2019-07-09 12:00:00,56.07,56.11,56.01,56.02,575280.0,55.7363,55.776,55.6766,55.6866,575280.0
2019-07-09 12:30:00,56.04,56.14,56.0,56.09,739760.0,55.7065,55.8059,55.6667,55.7562,739760.0
2019-07-09 13:00:00,56.09,56.11,56.02,56.05,463360.0,55.7562,55.776,55.6866,55.7164,463360.0
2019-07-09 13:30:00,56.05,56.2,56.03,56.19,835900.0,55.7164,55.8655,55.6965,55.8556,835900.0
2019-07-09 14:00:00,56.18,56.4,56.12,56.36,1553220.0,55.8456,56.0643,55.786,56.0246,1553220.0
2019-07-09 14:30:00,56.36,56.37,56.25,56.31,940840.0,56.0246,56.0345,55.9152,55.9749,940840.0
2019-07-09 15:00:00,56.32,56.36,56.18,56.22,827160.0,55.9848,56.0246,55.8456,55.8854,827160.0
2019-07-09 15:30:00,56.22,56.35,56.21,56.23,1783920.0,55.8854,56.0146,55.8755,55.8953,1783920.0
2019-07-10 09:30:00,56.56,57.04,56.55,56.99,2788820.0,56.2234,56.7005,56.2134,56.6508,2788820.0
2019-07-10 10:00:00,56.99,57.0,56.7,56.71,825180.0,56.6508,56.6608,56.3625,56.3725,825180.0
2019-07-10 10:30:00,56.74,56.98,56.71,56.81,795000.0,56.4023,56.6409,56.3725,56.4719,795000.0
2019-07-10 11:00:00,56.81,56.89,56.56,56.62,757640.0,56.4719,56.5514,56.2234,56.283,757640.0
2019-07-10 11:30:00,56.64,56.79,56.55,56.79,577080.0,56.3029,56.452,56.2134,56.452,577080.0
2019-07-10 12:00:00,56.75,56.77,56.66,56.67,393900.0,56.4122,56.4321,56.3228,56.3327,393900.0
2019-07-10 12:30:00,56.71,56.8,56.7,56.8,415320.0,56.3725,56.4619,56.3625,56.4619,415320.0
2019-07-10 13:00:00,56.82,56.91,56.79,56.89,476360.0,56.4818,56.5713,56.452,56.5514,476360.0
2019-07-10 13:30:00,56.88,57.08,56.87,57.04,592420.0,56.5415,56.7403,56.5315,56.7005,592420.0
2019-07-10 14:00:00,57.05,57.1,56.82,56.82,602500.0,56.7105,56.7602,56.4818,56.4818,602500.0
2019-07-10 14:30:00,56.81,56.86,56.75,56.79,402840.0,56.4719,56.5216,56.4122,56.452,402840.0
2019-07-10 15:00:00,56.79,56.83,56.73,56.75,443720.0,56.452,56.4918,56.3924,56.4122,443720.0
2019-07-10 15:30:00,56.76,57.08,56.76,57.02,1918680.0,56.4222,56.7403,56.4222,56.6806,1918680.0
2019-07-11 09:30:00,57.16,57.65,57.16,57.62,2547560.0,56.8198,57.3069,56.8198,57.2771,2547560.0
2019-07-11 10:00:00,57.63,57.65,57.36,57.36,1811160.0,57.287,57.3069,57.0186,57.0186,1811160.0
2019-07-11 10:30:00,57.39,57.42,57.28,57.38,1101220.0,57.0484,57.0783,56.9391,57.0385,1101220.0
2019-07-11 11:00:00,57.38,57.5,57.38,57.47,1010080.0,57.0385,57.1578,57.0385,57.128,1010080.0
2019-07-11 11:30:00,57.46,57.5,57.42,57.49,546000.0,57.118,57.1578,57.0783,57.1478,546000.0
2019-07-11 12:00:00,57.48,57.5,57.38,57.45,728540.0,57.1379,57.1578,57.0385,57.1081,728540.0
2019-07-11 12:30:00,57.43,57.45,57.35,57.35,390520.0,57.0882,57.1081,57.0087,57.0087,390520.0
2019-07-11 13:00:00,57.37,57.37,57.16,57.17,568500.0,57.0285,57.0285,56.8198,56.8297,568500.0
2019-07-11 13:30:00,57.17,57.22,57.08,57.1,1115940.0,56.8297,56.8794,56.7403,56.7602,1115940.0
2019-07-11 14:00:00,57.1,57.14,56.98,57.04,751320.0,56.7602,56.7999,56.6409,56.7005,751320.0
2019-07-11 14:30:00,57.04,57.24,57.04,57.23,669500.0,56.7005,56.8993,56.7005,56.8894,669500.0
2019-07-11 15:00:00,57.22,57.24,57.14,57.14,738560.0,56.8794,56.8993,56.7999,56.7999,738560.0
2019-07-11 15:30:00,57.15,57.28,57.13,57.21,1319140.0,56.8099,56.9391,56.79,56.8695,1319140.0
2019-07-12 09:30:00,57.2,57.35,57.12,57.19,1652880.0,56.8596,57.0087,56.78,56.8496,1652880.0
2019-07-12 10:00:00,57.18,57.24,56.95,57.06,763000.0,56.8397,56.8993,56.611,56.7204,763000.0
2019-07-12 10:30:00,57.05,57.11,56.94,56.98,713860.0,56.7105,56.7701,56.6011,56.6409,713860.0
2019-07-12 11:00:00,56.96,57.23,56.94,57.22,655280.0,56.621,56.8894,56.6011,56.8794,655280.0
2019-07-12 11:30:00,57.2,57.24,57.15,57.19,418600.0,56.8596,56.8993,56.8099,56.8496,418600.0
2019-07-12 12:00:00,57.19,57.31,57.19,57.27,420860.0,56.8496,56.9689,56.8496,56.9291,420860.0
2019-07-12 12:30:00,57.27,57.37,57.24,57.34,539740.0,56.9291,57.0285,56.8993,56.9987,539740.0
2019-07-12 13:00:00,57.33,57.35,57.23,57.24,404600.0,56.9888,57.0087,56.8894,56.8993,404600.0
2019-07-12 13:30:00,57.23,57.26,57.18,57.2,437660.0,56.8894,56.9192,56.8397,56.8596,437660.0
2019-07-12 14:00:00,57.2,57.27,57.19,57.22,348720.0,56.8596,56.9291,56.8496,56.8794,348720.0
2019-07-12 14:30:00,57.21,57.26,57.18,57.24,347260.0,56.8695,56.9192,56.8397,56.8993,347260.0
2019-07-12 15:00:00,57.24,57.28,57.19,57.26,470300.0,56.8993,56.9391,56.8496,56.9192,470300.0
2019-07-12 15:30:00,57.26,57.28,57.21,57.23,1560160.0,56.9192,56.9391,56.8695,56.8894,1560160.0
2019-07-15 09:30:00,57.33,57.34,56.97,57.2,1586840.0,56.9888,56.9987,56.6309,56.8596,1586840.0
2019-07-15 10:00:00,57.19,57.31,57.14,57.22,922400.0,56.8496,56.9689,56.7999,56.8794,922400.0
2019-07-15 10:30:00,57.21,57.37,57.21,57.33,604120.0,56.8695,57.0285,56.8695,56.9888,604120.0
2019-07-15 11:00:00,57.31,57.44,57.3,57.41,530060.0,56.9689,57.0981,56.959,57.0683,530060.0
2019-07-15 11:30:00,57.41,57.46,57.33,57.33,391160.0,57.0683,57.118,56.9888,56.9888,391160.0
2019-07-15 12:00:00,57.35,57.4,57.32,57.32,424000.0,57.0087,57.0584,56.9788,56.9788,424000.0
2019-07-15 12:30:00,57.33,57.36,57.28,57.3,487040.0,56.9888,57.0186,56.9391,56.959,487040.0
2019-07-15 13:00:00,57.31,57.36,57.2,57.28,534500.0,56.9689,57.0186,56.8596,56.9391,534500.0
2019-07-15 13:30:00,57.28,57.33,57.25,57.31,491080.0,56.9391,56.9888,56.9093,56.9689,491080.0
2019-07-15 14:00:00,57.32,57.41,57.32,57.36,477700.0,56.9788,57.0683,56.9788,57.0186,477700.0
2019-07-15 14:30:00,57.37,57.39,57.34,57.39,421180.0,57.0285,57.0484,56.9987,57.0484,421180.0
2019-07-15 15:00:00,57.39,57.43,57.35,57.41,616360.0,57.0484,57.0882,57.0087,57.0683,616360.0
2019-07-15 15:30:00,57.42,57.54,57.41,57.53,1558600.0,57.0783,57.1975,57.0683,57.1876,1558600.0
2019-07-16 09:30:00,57.3,57.75,57.25,57.64,2522040.0,56.959,57.4063,56.9093,57.2969,2522040.0
2019-07-16 10:00:00,57.66,57.66,57.48,57.57,952120.0,57.3168,57.3168,57.1379,57.2274,952120.0
2019-07-16 10:30:00,57.57,57.9,57.57,57.86,2363480.0,57.2274,57.5554,57.2274,57.5156,2363480.0
2019-07-16 11:00:00,57.86,57.93,57.75,57.82,1213320.0,57.5156,57.5852,57.4063,57.4759,1213320.0
2019-07-16 11:30:00,57.83,57.9,57.76,57.79,952320.0,57.4858,57.5554,57.4162,57.446,952320.0
2019-07-16 12:00:00,57.77,57.82,57.41,57.54,908860.0,57.4262,57.4759,57.0683,57.1975,908860.0
2019-07-16 12:30:00,57.55,57.68,57.52,57.63,766680.0,57.2075,57.3367,57.1777,57.287,766680.0
2019-07-16 13:00:00,57.63,57.76,57.63,57.64,614980.0,57.287,57.4162,57.287,57.2969,614980.0
2019-07-16 13:30:00,57.64,57.69,57.56,57.57,634920.0,57.2969,57.3466,57.2174,57.2274,634920.0
2019-07-16 14:00:00,57.56,57.65,57.54,57.59,518200.0,57.2174,57.3069,57.1975,57.2472,518200.0
2019-07-16 14:30:00,57.59,57.71,57.56,57.64,540760.0,57.2472,57.3665,57.2174,57.2969,540760.0
2019-07-16 15:00:00,57.65,57.79,57.62,57.72,630280.0,57.3069,57.446,57.2771,57.3765,630280.0
2019-07-16 15:30:00,57.74,57.8,57.63,57.68,1817960.0,57.3963,57.456,57.287,57.3367,1817960.0
2019-07-17 09:30:00,57.55,57.92,57.46,57.79,1514560.0,57.2075,57.5753,57.118,57.446,1514560.0
2019-07-17 10:00:00,57.77,57.78,57.55,57.59,619840.0,57.4262,57.4361,57.2075,57.2472,619840.0
2019-07-17 10:30:00,57.58,57.63,57.45,57.62,783940.0,57.2373,57.287,57.1081,57.2771,783940.0
2019-07-17 11:00:00,57.6,57.65,57.48,57.48,736660.0,57.2572,57.3069,57.1379,57.1379,736660.0
2019-07-17 11:30:00,57.5,57.58,57.45,57.5,823980.0,57.1578,57.2373,57.1081,57.1578,823980.0
2019-07-17 12:00:00,57.49,57.51,57.4,57.4,615260.0,57.1478,57.1677,57.0584,57.0584,615260.0
2019-07-17 12:30:00,57.4,57.57,57.4,57.52,557900.0,57.0584,57.2274,57.0584,57.1777,557900.0
2019-07-17 13:00:00,57.52,57.53,57.41,57.49,720420.0,57.1777,57.1876,57.0683,57.1478,720420.0
2019-07-17 13:30:00,57.48,57.52,57.44,57.47,478500.0,57.1379,57.1777,57.0981,57.128,478500.0
2019-07-17 14:00:00,57.46,57.46,57.37,57.43,830760.0,57.118,57.118,57.0285,57.0882,830760.0
2019-07-17 14:30:00,57.42,57.46,57.37,57.4,690940.0,57.0783,57.118,57.0285,57.0584,690940.0
2019-07-17 15:00:00,57.4,57.42,57.29,57.34,1111640.0,57.0584,57.0783,56.949,56.9987,1111640.0
2019-07-17 15:30:00,57.33,57.48,57.31,57.32,2038800.0,56.9888,57.1379,56.9689,56.9788,2038800.0
2019-07-18 09:30:00,57.09,57.3,56.92,57.15,1732800.0,56.7502,56.959,56.5812,56.8099,1732800.0
2019-07-18 10:00:00,57.16,57.3,57.05,57.26,755040.0,56.8198,56.959,56.7105,56.9192,755040.0
2019-07-18 10:30:00,57.25,57.32,56.99,57.06,749500.0,56.9093,56.9788,56.6508,56.7204,749500.0
2019-07-18 11:00:00,57.07,57.12,56.89,56.95,724000.0,56.7303,56.78,56.5514,56.611,724000.0
2019-07-18 11:30:00,56.95,56.96,56.66,56.67,1047340.0,56.611,56.621,56.3228,56.3327,1047340.0
2019-07-18 12:00:00,56.65,56.81,56.65,56.73,647440.0,56.3128,56.4719,56.3128,56.3924,647440.0
2019-07-18 12:30:00,56.73,56.75,56.66,56.7,517000.0,56.3924,56.4122,56.3228,56.3625,517000.0
2019-07-18 13:00:00,56.72,56.73,56.64,56.67,589500.0,56.3824,56.3924,56.3029,56.3327,589500.0
2019-07-18 13:30:00,56.67,56.92,56.67,56.83,536780.0,56.3327,56.5812,56.3327,56.4918,536780.0
2019-07-18 14:00:00,56.83,57.09,56.81,57.09,927460.0,56.4918,56.7502,56.4719,56.7502,927460.0
2019-07-18 14:30:00,57.09,57.27,57.05,57.27,566880.0,56.7502,56.9291,56.7105,56.9291,566880.0
2019-07-18 15:00:00,57.29,57.38,57.19,57.29,974960.0,56.949,57.0385,56.8496,56.949,974960.0
2019-07-18 15:30:00,57.27,57.38,57.25,57.34,1262520.0,56.9291,57.0385,56.9093,56.9987,1262520.0
2019-07-19 09:30:00,57.49,57.56,57.28,57.41,2407720.0,57.1478,57.2174,56.9391,57.0683,2407720.0
2019-07-19 10:00:00,57.41,57.43,57.14,57.22,936280.0,57.0683,57.0882,56.7999,56.8794,936280.0
2019-07-19 10:30:00,57.22,57.26,57.1,57.21,554600.0,56.8794,56.9192,56.7602,56.8695,554600.0
2019-07-19 11:00:00,57.21,57.27,57.06,57.07,782400.0,56.8695,56.9291,56.7204,56.7303,782400.0
2019-07-19 11:30:00,57.09,57.12,56.83,56.93,774260.0,56.7502,56.78,56.4918,56.5912,774260.0
2019-07-19 12:00:00,56.94,57.13,56.94,57.13,582760.0,56.6011,56.79,56.6011,56.79,582760.0
2019-07-19 12:30:00,57.13,57.13,57.03,57.07,327000.0,56.79,56.79,56.6906,56.7303,327000.0
2019-07-19 13:00:00,57.07,57.07,56.91,56.95,694440.0,56.7303,56.7303,56.5713,56.611,694440.0
2019-07-19 13:30:00,56.95,57.04,56.91,56.98,347020.0,56.611,56.7005,56.5713,56.6409,347020.0
2019-07-19 14:00:00,57.02,57.08,56.76,56.77,677540.0,56.6806,56.7403,56.4222,56.4321,677540.0
2019-07-19 14:30:00,56.8,56.85,56.72,56.79,398280.0,56.4619,56.5116,56.3824,56.452,398280.0
2019-07-19 15:00:00,56.77,56.8,56.62,56.74,646820.0,56.4321,56.4619,56.283,56.4023,646820.0
2019-07-19 15:30:00,56.76,56.8,56.48,56.5,2425180.0,56.4222,56.4619,56.1438,56.1637,2425180.0
2019-07-22 09:30:00,56.67,56.78,56.48,56.77,2023000.0,56.3327,56.4421,56.1438,56.4321,2023000.0
2019-07-22 10:00:00,56.77,56.83,56.21,56.35,1277860.0,56.4321,56.4918,55.8755,56.0146,1277860.0
2019-07-22 10:30:00,56.34,56.48,56.26,56.43,718300.0,56.0047,56.1438,55.9252,56.0941,718300.0
2019-07-22 11:00:00,56.43,56.51,56.35,56.45,864940.0,56.0941,56.1737,56.0146,56.114,864940.0
2019-07-22 11:30:00,56.46,56.57,56.43,56.49,770040.0,56.124,56.2333,56.0941,56.1538,770040.0
2019-07-22 12:00:00,56.5,56.64,56.41,56.62,504060.0,56.1637,56.3029,56.0743,56.283,504060.0
2019-07-22 12:30:00,56.61,56.76,56.58,56.75,441740.0,56.2731,56.4222,56.2433,56.4122,441740.0
2019-07-22 13:00:00,56.75,56.77,56.68,56.73,505500.0,56.4122,56.4321,56.3427,56.3924,505500.0
2019-07-22 13:30:00,56.73,56.8,56.72,56.75,545300.0,56.3924,56.4619,56.3824,56.4122,545300.0
2019-07-22 14:00:00,56.74,56.78,56.71,56.72,782540.0,56.4023,56.4421,56.3725,56.3824,782540.0
2019-07-22 14:30:00,56.74,56.75,56.65,56.73,598860.0,56.4023,56.4122,56.3128,56.3924,598860.0
2019-07-22 15:00:00,56.74,56.88,56.72,56.74,964720.0,56.4023,56.5415,56.3824,56.4023,964720.0
2019-07-22 15:30:00,56.72,56.96,56.66,56.91,1764080.0,56.3824,56.621,56.3228,56.5713,1764080.0
2019-07-23 09:30:00,57.2,57.28,57.06,57.08,2065720.0,56.8596,56.9391,56.7204,56.7403,2065720.0
2019-07-23 10:00:00,57.08,57.1,56.72,56.78,1043580.0,56.7403,56.7602,56.3824,56.4421,1043580.0
2019-07-23 10:30:00,56.77,56.98,56.74,56.93,877060.0,56.4321,56.6409,56.4023,56.5912,877060.0
2019-07-23 11:00:00,56.92,56.94,56.84,56.9,738520.0,56.5812,56.6011,56.5017,56.5613,738520.0
2019-07-23 11:30:00,56.9,56.92,56.66,56.67,571120.0,56.5613,56.5812,56.3228,56.3327,571120.0
2019-07-23 12:00:00,56.7,56.78,56.59,56.77,811500.0,56.3625,56.4421,56.2532,56.4321,811500.0
2019-07-23 12:30:00,56.77,56.91,56.77,56.84,596580.0,56.4321,56.5713,56.4321,56.5017,596580.0
2019-07-23 13:00:00,56.87,56.93,56.84,56.9,491860.0,56.5315,56.5912,56.5017,56.5613,491860.0
2019-07-23 13:30:00,56.93,57.08,56.9,57.06,919080.0,56.5912,56.7403,56.5613,56.7204,919080.0
2019-07-23 14:00:00,57.04,57.06,56.95,57.03,822940.0,56.7005,56.7204,56.611,56.6906,822940.0
2019-07-23 14:30:00,57.02,57.07,56.98,57.05,447300.0,56.6806,56.7303,56.6409,56.7105,447300.0
2019-07-23 15:00:00,57.05,57.18,57.01,57.15,451460.0,56.7105,56.8397,56.6707,56.8099,451460.0
2019-07-23 15:30:00,57.18,57.35,57.18,57.33,1587500.0,56.8397,57.0087,56.8397,56.9888,1587500.0
2019-07-24 09:30:00,56.59,56.89,56.35,56.76,2422720.0,56.2532,56.5514,56.0146,56.4222,2422720.0
2019-07-24 10:00:00,56.78,56.91,56.62,56.88,1223800.0,56.4421,56.5713,56.283,56.5415,1223800.0
2019-07-24 10:30:00,56.89,57.2,56.89,57.08,723500.0,56.5514,56.8596,56.5514,56.7403,723500.0
2019-07-24 11:00:00,57.08,57.09,56.58,56.95,1578180.0,56.7403,56.7502,56.2433,56.611,1578180.0
2019-07-24 11:30:00,56.93,57.01,56.73,56.75,772180.0,56.5912,56.6707,56.3924,56.4122,772180.0
2019-07-24 12:00:00,56.74,56.78,56.64,56.74,887900.0,56.4023,56.4421,56.3029,56.4023,887900.0
2019-07-24 12:30:00,56.74,56.76,56.65,56.67,436540.0,56.4023,56.4222,56.3128,56.3327,436540.0
2019-07-24 13:00:00,56.68,56.7,56.62,56.62,445980.0,56.3427,56.3625,56.283,56.283,445980.0
2019-07-24 13:30:00,56.63,56.63,56.48,56.61,905680.0,56.293,56.293,56.1438,56.2731,905680.0
2019-07-24 14:00:00,56.61,56.73,56.59,56.69,1256680.0,56.2731,56.3924,56.2532,56.3526,1256680.0
2019-07-24 14:30:00,56.71,56.87,56.67,56.87,741240.0,56.3725,56.5315,56.3327,56.5315,741240.0
2019-07-24 15:00:00,56.89,56.97,56.86,56.91,736460.0,56.5514,56.6309,56.5216,56.5713,736460.0
2019-07-24 15:30:00,56.91,56.95,56.76,56.91,2627720.0,56.5713,56.611,56.4222,56.5713,2627720.0
2019-07-25 09:30:00,56.89,57.09,56.42,56.54,2169340.0,56.5514,56.7502,56.0842,56.2035,2169340.0
2019-07-25 10:00:00,56.55,56.7,56.06,56.14,1840640.0,56.2134,56.3625,55.7263,55.8059,1840640.0
2019-07-25 10:30:00,56.14,56.53,56.12,56.34,1586960.0,55.8059,56.1935,55.786,56.0047,1586960.0
2019-07-25 11:00:00,56.33,56.37,56.2,56.28,937260.0,55.9947,56.0345,55.8655,55.945,937260.0
2019-07-25 11:30:00,56.29,56.32,56.13,56.19,1395380.0,55.955,55.9848,55.7959,55.8556,1395380.0
2019-07-25 12:00:00,56.17,56.31,56.05,56.29,1333100.0,55.8357,55.9749,55.7164,55.955,1333100.0
2019-07-25 12:30:00,56.29,56.49,56.22,56.46,842160.0,55.955,56.1538,55.8854,56.124,842160.0
2019-07-25 13:00:00,56.46,56.59,56.36,56.59,805880.0,56.124,56.2532,56.0246,56.2532,805880.0
2019-07-25 13:30:00,56.6,56.79,56.6,56.66,1161060.0,56.2631,56.452,56.2631,56.3228,1161060.0
2019-07-25 14:00:00,56.66,57.02,56.66,56.97,969420.0,56.3228,56.6806,56.3228,56.6309,969420.0
2019-07-25 14:30:00,56.95,56.99,56.87,56.93,846880.0,56.611,56.6508,56.5315,56.5912,846880.0
2019-07-25 15:00:00,56.9,56.93,56.74,56.77,1380320.0,56.5613,56.5912,56.4023,56.4321,1380320.0
2019-07-25 15:30:00,56.79,56.93,56.6,56.72,2766100.0,56.452,56.5912,56.2631,56.3824,2766100.0
2019-07-26 09:30:00,61.2,63.28,61.2,62.73,15193280.0,60.8358,62.9034,60.8358,62.3566,15193280.0
2019-07-26 10:00:00,62.69,62.71,62.14,62.27,5011000.0,62.3169,62.3368,61.7702,61.8994,5011000.0
2019-07-26 10:30:00,62.27,62.5,62.23,62.33,2450380.0,61.8994,62.128,61.8596,61.959,2450380.0
2019-07-26 11:00:00,62.33,62.68,62.17,62.64,2757060.0,61.959,62.3069,61.8,62.2672,2757060.0
2019-07-26 11:30:00,62.64,62.92,62.55,62.77,3113600.0,62.2672,62.5455,62.1777,62.3964,3113600.0
2019-07-26 12:00:00,62.78,62.79,62.42,62.54,1693420.0,62.4063,62.4163,62.0485,62.1678,1693420.0
2019-07-26 12:30:00,62.55,62.59,62.31,62.45,1249120.0,62.1777,62.2175,61.9391,62.0783,1249120.0
2019-07-26 13:00:00,62.46,62.64,62.43,62.56,1118840.0,62.0883,62.2672,62.0584,62.1877,1118840.0
2019-07-26 13:30:00,62.53,62.61,62.49,62.6,1067520.0,62.1578,62.2374,62.1181,62.2274,1067520.0
2019-07-26 14:00:00,62.59,62.6,62.4,62.42,1059280.0,62.2175,62.2274,62.0286,62.0485,1059280.0
2019-07-26 14:30:00,62.42,62.52,62.4,62.48,1151260.0,62.0485,62.1479,62.0286,62.1081,1151260.0
2019-07-26 15:00:00,62.48,62.73,62.46,62.72,1628520.0,62.1081,62.3566,62.0883,62.3467,1628520.0
2019-07-26 15:30:00,62.71,62.75,62.35,62.35,4356680.0,62.3368,62.3765,61.9789,61.9789,4356680.0
2019-07-29 09:30:00,62.05,62.37,61.85,61.96,6867040.0,61.6807,61.9988,61.4819,61.5912,6867040.0
2019-07-29 10:00:00,61.95,62.09,61.74,61.78,2151020.0,61.5813,61.7205,61.3725,61.4123,2151020.0
2019-07-29 10:30:00,61.77,61.87,61.51,61.69,1720660.0,61.4024,61.5018,61.1439,61.3228,1720660.0
2019-07-29 11:00:00,61.67,61.68,61.44,61.55,1591520.0,61.303,61.3129,61.0743,61.1837,1591520.0
2019-07-29 11:30:00,61.56,61.56,61.47,61.5,1256580.0,61.1936,61.1936,61.1041,61.134,1256580.0
2019-07-29 12:00:00,61.51,61.69,61.41,61.68,1527460.0,61.1439,61.3228,61.0445,61.3129,1527460.0
2019-07-29 12:30:00,61.68,61.83,61.65,61.82,608840.0,61.3129,61.462,61.2831,61.4521,608840.0
2019-07-29 13:00:00,61.84,61.96,61.83,61.92,872660.0,61.4719,61.5912,61.462,61.5515,872660.0
2019-07-29 13:30:00,61.93,62.0,61.82,61.9,952520.0,61.5614,61.631,61.4521,61.5316,952520.0
2019-07-29 14:00:00,61.91,61.91,61.78,61.85,659220.0,61.5415,61.5415,61.4123,61.4819,659220.0
2019-07-29 14:30:00,61.85,62.0,61.81,61.95,790920.0,61.4819,61.631,61.4421,61.5813,790920.0
2019-07-29 15:00:00,61.96,61.99,61.78,61.81,815020.0,61.5912,61.6211,61.4123,61.4421,815020.0
2019-07-29 15:30:00,61.82,62.05,61.82,61.95,2789340.0,61.4521,61.6807,61.4521,61.5813,2789340.0
2019-07-30 09:30:00,61.33,61.74,61.17,61.38,3403340.0,60.965,61.3725,60.8059,61.0147,3403340.0
2019-07-30 10:00:00,61.36,61.61,61.29,61.42,1327740.0,60.9948,61.2433,60.9252,61.0544,1327740.0
2019-07-30 10:30:00,61.45,61.57,61.35,61.43,732360.0,61.0843,61.2036,60.9849,61.0644,732360.0
2019-07-30 11:00:00,61.44,61.52,61.43,61.43,705340.0,61.0743,61.1538,61.0644,61.0644,705340.0
2019-07-30 11:30:00,61.44,61.53,61.33,61.37,610100.0,61.0743,61.1638,60.965,61.0047,610100.0
2019-07-30 12:00:00,61.35,61.51,61.35,61.44,544320.0,60.9849,61.1439,60.9849,61.0743,544320.0
2019-07-30 12:30:00,61.45,61.5,61.29,61.32,522160.0,61.0843,61.134,60.9252,60.955,522160.0
2019-07-30 13:00:00,61.32,61.35,61.27,61.3,756280.0,60.955,60.9849,60.9053,60.9352,756280.0
2019-07-30 13:30:00,61.28,61.53,61.27,61.46,748720.0,60.9153,61.1638,60.9053,61.0942,748720.0
2019-07-30 14:00:00,61.47,61.65,61.47,61.55,806380.0,61.1041,61.2831,61.1041,61.1837,806380.0
2019-07-30 14:30:00,61.55,61.55,61.37,61.4,469000.0,61.1837,61.1837,61.0047,61.0346,469000.0
2019-07-30 15:00:00,61.39,61.44,61.31,61.31,754460.0,61.0246,61.0743,60.9451,60.9451,754460.0
2019-07-30 15:30:00,61.32,61.36,61.16,61.26,2644260.0,60.955,60.9948,60.796,60.8954,2644260.0
2019-07-31 09:30:00,61.15,61.33,60.8,61.28,2983620.0,60.7861,60.965,60.4381,60.9153,2983620.0
2019-07-31 10:00:00,61.27,61.47,61.22,61.27,1165420.0,60.9053,61.1041,60.8556,60.9053,1165420.0
2019-07-31 10:30:00,61.3,61.4,61.18,61.35,833620.0,60.9352,61.0346,60.8159,60.9849,833620.0
2019-07-31 11:00:00,61.35,61.46,61.23,61.42,822320.0,60.9849,61.0942,60.8656,61.0544,822320.0
2019-07-31 11:30:00,61.41,61.58,61.34,61.57,663000.0,61.0445,61.2135,60.9749,61.2036,663000.0
2019-07-31 12:00:00,61.58,61.58,61.35,61.41,668960.0,61.2135,61.2135,60.9849,61.0445,668960.0
2019-07-31 12:30:00,61.41,61.52,61.39,61.52,714740.0,61.0445,61.1538,61.0246,61.1538,714740.0
2019-07-31 13:00:00,61.54,61.65,61.48,61.56,497960.0,61.1737,61.2831,61.1141,61.1936,497960.0
2019-07-31 13:30:00,61.57,61.6,61.38,61.5,444500.0,61.2036,61.2334,61.0147,61.134,444500.0
2019-07-31 14:00:00,61.46,61.7,61.2,61.54,1256000.0,61.0942,61.3328,60.8358,61.1737,1256000.0
2019-07-31 14:30:00,61.56,61.7,60.39,60.9,2794840.0,61.1936,61.3328,60.0306,60.5375,2794840.0
2019-07-31 15:00:00,60.93,61.45,60.73,61.31,1770440.0,60.5674,61.0843,60.3686,60.9451,1770440.0
2019-07-31 15:30:00,61.26,61.28,60.8,60.83,2378120.0,60.8954,60.9153,60.4381,60.468,2378120.0
2019-08-01 09:30:00,60.69,61.29,60.64,61.14,2532320.0,60.3288,60.9252,60.2791,60.7761,2532320.0
2019-08-01 10:00:00,61.11,61.29,61.05,61.28,771820.0,60.7463,60.9252,60.6866,60.9153,771820.0
2019-08-01 10:30:00,61.3,61.57,61.26,61.54,814020.0,60.9352,61.2036,60.8954,61.1737,814020.0
2019-08-01 11:00:00,61.53,61.71,61.48,61.7,1434100.0,61.1638,61.3427,61.1141,61.3328,1434100.0
2019-08-01 11:30:00,61.67,61.68,61.41,61.43,1114140.0,61.303,61.3129,61.0445,61.0644,1114140.0
2019-08-01 12:00:00,61.42,61.51,61.35,61.39,564380.0,61.0544,61.1439,60.9849,61.0246,564380.0
2019-08-01 12:30:00,61.35,61.49,61.34,61.39,449320.0,60.9849,61.124,60.9749,61.0246,449320.0
2019-08-01 13:00:00,61.38,61.4,60.84,60.89,1158300.0,61.0147,61.0346,60.4779,60.5276,1158300.0
2019-08-01 13:30:00,60.86,61.07,60.5,60.96,1656120.0,60.4978,60.7065,60.1399,60.5972,1656120.0
2019-08-01 14:00:00,60.89,60.93,60.49,60.62,1426760.0,60.5276,60.5674,60.13,60.2592,1426760.0
2019-08-01 14:30:00,60.57,60.7,60.32,60.53,1145980.0,60.2095,60.3387,59.961,60.1697,1145980.0
2019-08-01 15:00:00,60.5,60.7,60.29,60.6,1210400.0,60.1399,60.3387,59.9312,60.2393,1210400.0
2019-08-01 15:30:00,60.6,60.79,60.34,60.45,2660660.0,60.2393,60.4282,59.9809,60.0902,2660660.0
2019-08-02 09:30:00,60.04,60.35,59.86,59.95,2624000.0,59.6827,59.9908,59.5037,59.5932,2624000.0
2019-08-02 10:00:00,59.99,60.09,59.66,59.74,1788160.0,59.633,59.7324,59.3049,59.3844,1788160.0
2019-08-02 10:30:00,59.69,59.77,59.45,59.67,2281460.0,59.3347,59.4143,59.0962,59.3149,2281460.0
2019-08-02 11:00:00,59.67,60.07,59.67,59.92,1029260.0,59.3149,59.7125,59.3149,59.5634,1029260.0
2019-08-02 11:30:00,59.91,60.01,59.64,59.89,702280.0,59.5534,59.6528,59.285,59.5335,702280.0
2019-08-02 12:00:00,59.88,60.13,59.79,60.07,732420.0,59.5236,59.7721,59.4341,59.7125,732420.0
2019-08-02 12:30:00,60.09,60.11,59.71,59.75,653900.0,59.7324,59.7522,59.3546,59.3944,653900.0
2019-08-02 13:00:00,59.74,59.78,59.63,59.7,701220.0,59.3844,59.4242,59.2751,59.3447,701220.0
2019-08-02 13:30:00,59.71,59.73,59.56,59.63,408980.0,59.3546,59.3745,59.2055,59.2751,408980.0
2019-08-02 14:00:00,59.63,59.85,59.55,59.72,654120.0,59.2751,59.4938,59.1956,59.3646,654120.0
2019-08-02 14:30:00,59.73,59.79,59.53,59.55,886980.0,59.3745,59.4341,59.1757,59.1956,886980.0
2019-08-02 15:00:00,59.57,59.76,59.45,59.72,1345920.0,59.2155,59.4043,59.0962,59.3646,1345920.0
2019-08-02 15:30:00,59.75,59.9,59.57,59.7,2235420.0,59.3944,59.5435,59.2155,59.3447,2235420.0
2019-08-05 09:30:00,58.53,58.76,58.0,58.27,4450640.0,58.1816,58.4103,57.6548,57.9232,4450640.0
2019-08-05 10:00:00,58.24,58.36,57.85,58.14,2369080.0,57.8934,58.0127,57.5057,57.794,2369080.0
2019-08-05 10:30:00,58.13,58.23,58.0,58.17,1738680.0,57.784,57.8834,57.6548,57.8238,1738680.0
2019-08-05 11:00:00,58.17,58.35,57.98,58.01,1544860.0,57.8238,58.0027,57.6349,57.6647,1544860.0
2019-08-05 11:30:00,58.02,58.11,57.85,57.92,1131160.0,57.6747,57.7641,57.5057,57.5753,1131160.0
2019-08-05 12:00:00,57.9,58.06,57.7,57.83,1231540.0,57.5554,57.7144,57.3566,57.4858,1231540.0
2019-08-05 12:30:00,57.85,57.93,57.53,57.57,1639920.0,57.5057,57.5852,57.1876,57.2274,1639920.0
2019-08-05 13:00:00,57.54,57.87,57.5,57.7,1303280.0,57.1975,57.5256,57.1578,57.3566,1303280.0
2019-08-05 13:30:00,57.69,57.87,57.41,57.44,1428700.0,57.3466,57.5256,57.0683,57.0981,1428700.0
2019-08-05 14:00:00,57.43,57.51,57.32,57.33,1544300.0,57.0882,57.1677,56.9788,56.9888,1544300.0
2019-08-05 14:30:00,57.31,57.35,57.13,57.22,1731380.0,56.9689,57.0087,56.79,56.8794,1731380.0
2019-08-05 15:00:00,57.2,57.54,57.01,57.38,1898920.0,56.8596,57.1975,56.6707,57.0385,1898920.0
2019-08-05 15:30:00,57.32,57.87,57.27,57.62,4381780.0,56.9788,57.5256,56.9291,57.2771,4381780.0
2019-08-06 09:30:00,58.14,58.6,58.0,58.54,4065900.0,57.794,58.2512,57.6548,58.1916,4065900.0
2019-08-06 10:00:00,58.56,58.88,58.34,58.58,2567220.0,58.2115,58.5296,57.9928,58.2313,2567220.0
2019-08-06 10:30:00,58.6,58.81,58.47,58.67,727460.0,58.2512,58.46,58.122,58.3208,727460.0
2019-08-06 11:00:00,58.68,58.68,58.23,58.41,999560.0,58.3308,58.3308,57.8834,58.0624,999560.0
2019-08-06 11:30:00,58.39,58.46,58.15,58.42,728380.0,58.0425,58.1121,57.8039,58.0723,728380.0
2019-08-06 12:00:00,58.43,58.55,58.23,58.25,732460.0,58.0822,58.2015,57.8834,57.9033,732460.0
2019-08-06 12:30:00,58.25,58.38,58.19,58.26,717060.0,57.9033,58.0325,57.8437,57.9133,717060.0
2019-08-06 13:00:00,58.28,58.7,58.27,58.62,566920.0,57.9331,58.3506,57.9232,58.2711,566920.0
2019-08-06 13:30:00,58.63,58.69,58.53,58.66,676220.0,58.281,58.3407,58.1816,58.3109,676220.0
2019-08-06 14:00:00,58.65,58.91,58.43,58.87,822140.0,58.3009,58.5594,58.0822,58.5196,822140.0
2019-08-06 14:30:00,58.87,59.0,58.7,58.71,1076320.0,58.5196,58.6488,58.3506,58.3606,1076320.0
2019-08-06 15:00:00,58.71,58.76,58.53,58.59,704780.0,58.3606,58.4103,58.1816,58.2413,704780.0
2019-08-06 15:30:00,58.57,58.72,58.42,58.47,1392680.0,58.2214,58.3705,58.0723,58.122,1392680.0
2019-08-07 09:30:00,57.73,58.21,57.48,57.96,2206860.0,57.3864,57.8635,57.1379,57.615,2206860.0
2019-08-07 10:00:00,57.96,58.72,57.91,58.35,1187800.0,57.615,58.3705,57.5653,58.0027,1187800.0
2019-08-07 10:30:00,58.36,58.84,58.33,58.75,948140.0,58.0127,58.4898,57.9828,58.4003,948140.0
2019-08-07 11:00:00,58.69,58.83,58.46,58.56,755940.0,58.3407,58.4799,58.1121,58.2115,755940.0
2019-08-07 11:30:00,58.56,58.59,58.21,58.33,673040.0,58.2115,58.2413,57.8635,57.9828,673040.0
2019-08-07 12:00:00,58.33,58.39,57.96,58.13,1152780.0,57.9828,58.0425,57.615,57.784,1152780.0
2019-08-07 12:30:00,58.11,58.4,58.05,58.29,1014240.0,57.7641,58.0524,57.7045,57.9431,1014240.0
2019-08-07 13:00:00,58.3,58.42,58.21,58.32,595160.0,57.953,58.0723,57.8635,57.9729,595160.0
2019-08-07 13:30:00,58.33,58.61,58.24,58.24,881900.0,57.9828,58.2612,57.8934,57.8934,881900.0
2019-08-07 14:00:00,58.26,58.51,58.26,58.47,707300.0,57.9133,58.1618,57.9133,58.122,707300.0
2019-08-07 14:30:00,58.45,58.77,58.41,58.77,544740.0,58.1021,58.4202,58.0624,58.4202,544740.0
2019-08-07 15:00:00,58.76,58.77,58.53,58.65,877500.0,58.4103,58.4202,58.1816,58.3009,877500.0
2019-08-07 15:30:00,58.66,58.92,58.61,58.7,1674300.0,58.3109,58.5693,58.2612,58.3506,1674300.0
2019-08-08 09:30:00,59.17,59.43,58.65,59.05,2175320.0,58.8178,59.0763,58.3009,58.6985,2175320.0
2019-08-08 10:00:00,59.05,59.32,58.95,59.32,1037460.0,58.6985,58.9669,58.5991,58.9669,1037460.0
2019-08-08 10:30:00,59.29,59.61,59.29,59.55,910900.0,58.9371,59.2552,58.9371,59.1956,910900.0
2019-08-08 11:00:00,59.55,59.61,59.47,59.53,819600.0,59.1956,59.2552,59.116,59.1757,819600.0
2019-08-08 11:30:00,59.53,59.76,59.52,59.73,977520.0,59.1757,59.4043,59.1658,59.3745,977520.0
2019-08-08 12:00:00,59.74,59.95,59.65,59.91,1361080.0,59.3844,59.5932,59.295,59.5534,1361080.0
2019-08-08 12:30:00,59.91,59.95,59.82,59.88,775320.0,59.5534,59.5932,59.464,59.5236,775320.0
2019-08-08 13:00:00,59.88,59.91,59.79,59.81,435860.0,59.5236,59.5534,59.4341,59.454,435860.0
2019-08-08 13:30:00,59.82,59.95,59.82,59.93,474360.0,59.464,59.5932,59.464,59.5733,474360.0
2019-08-08 14:00:00,59.93,59.98,59.83,59.96,723220.0,59.5733,59.623,59.4739,59.6031,723220.0
2019-08-08 14:30:00,59.97,60.07,59.89,59.99,1362640.0,59.6131,59.7125,59.5335,59.633,1362640.0
2019-08-08 15:00:00,59.98,60.08,59.94,60.04,1017260.0,59.623,59.7224,59.5833,59.6827,1017260.0
2019-08-08 15:30:00,60.04,60.25,60.03,60.23,2363920.0,59.6827,59.8914,59.6727,59.8715,2363920.0
2019-08-09 09:30:00,59.9,60.19,59.6,59.81,1711060.0,59.5435,59.8318,59.2453,59.454,1711060.0
2019-08-09 10:00:00,59.81,59.99,59.43,59.53,1033740.0,59.454,59.633,59.0763,59.1757,1033740.0
2019-08-09 10:30:00,59.49,59.8,59.28,59.75,899420.0,59.1359,59.4441,58.9272,59.3944,899420.0
2019-08-09 11:00:00,59.77,59.79,59.26,59.29,767440.0,59.4143,59.4341,58.9073,58.9371,767440.0
2019-08-09 11:30:00,59.31,59.43,59.18,59.26,734020.0,58.957,59.0763,58.8278,58.9073,734020.0
2019-08-09 12:00:00,59.23,59.42,59.22,59.29,488880.0,58.8775,59.0663,58.8675,58.9371,488880.0
2019-08-09 12:30:00,59.3,59.73,59.28,59.5,642700.0,58.9471,59.3745,58.9272,59.1459,642700.0
2019-08-09 13:00:00,59.52,59.73,59.46,59.7,453720.0,59.1658,59.3745,59.1061,59.3447,453720.0
2019-08-09 13:30:00,59.7,59.84,59.62,59.66,545540.0,59.3447,59.4838,59.2652,59.3049,545540.0
2019-08-09 14:00:00,59.66,59.7,59.52,59.69,408800.0,59.3049,59.3447,59.1658,59.3347,408800.0
2019-08-09 14:30:00,59.7,59.74,59.59,59.68,406120.0,59.3447,59.3844,59.2353,59.3248,406120.0
2019-08-09 15:00:00,59.69,59.79,59.66,59.72,497580.0,59.3347,59.4341,59.3049,59.3646,497580.0
2019-08-09 15:30:00,59.74,59.76,59.35,59.39,1371900.0,59.3844,59.4043,58.9968,59.0365,1371900.0
2019-08-12 09:30:00,58.96,59.11,58.52,58.59,1769660.0,58.6091,58.7582,58.1717,58.2413,1769660.0
2019-08-12 10:00:00,58.6,59.08,58.59,59.03,994260.0,58.2512,58.7284,58.2413,58.6787,994260.0
2019-08-12 10:30:00,59.04,59.1,58.83,58.94,477840.0,58.6886,58.7483,58.4799,58.5892,477840.0
2019-08-12 11:00:00,58.93,58.96,58.74,58.92,564780.0,58.5793,58.6091,58.3904,58.5693,564780.0
2019-08-12 11:30:00,58.93,59.25,58.87,59.18,592760.0,58.5793,58.8974,58.5196,58.8278,592760.0
2019-08-12 12:00:00,59.15,59.24,59.06,59.17,381920.0,58.798,58.8874,58.7085,58.8178,381920.0
2019-08-12 12:30:00,59.16,59.23,58.94,59.02,448080.0,58.8079,58.8775,58.5892,58.6687,448080.0
2019-08-12 13:00:00,58.97,59.08,58.93,59.06,425220.0,58.619,58.7284,58.5793,58.7085,425220.0
2019-08-12 13:30:00,59.03,59.07,58.82,58.89,693980.0,58.6787,58.7184,58.4699,58.5395,693980.0
2019-08-12 14:00:00,58.87,58.87,58.53,58.54,723800.0,58.5196,58.5196,58.1816,58.1916,723800.0
2019-08-12 14:30:00,58.53,58.61,58.38,58.48,899140.0,58.1816,58.2612,58.0325,58.1319,899140.0
2019-08-12 15:00:00,58.52,58.71,58.49,58.65,802620.0,58.1717,58.3606,58.1419,58.3009,802620.0
2019-08-12 15:30:00,58.66,58.83,58.57,58.7,1064140.0,58.3109,58.4799,58.2214,58.3506,1064140.0
2019-08-13 09:30:00,58.57,60.15,58.57,60.02,2315580.0,58.2214,59.792,58.2214,59.6628,2315580.0
2019-08-13 10:00:00,60.0,60.24,59.81,60.15,1554200.0,59.6429,59.8815,59.454,59.792,1554200.0
2019-08-13 10:30:00,60.15,60.2,59.76,59.8,861180.0,59.792,59.8417,59.4043,59.4441,861180.0
2019-08-13 11:00:00,59.79,59.98,59.47,59.6,944620.0,59.4341,59.623,59.116,59.2453,944620.0
2019-08-13 11:30:00,59.55,59.91,59.44,59.87,707020.0,59.1956,59.5534,59.0862,59.5137,707020.0
2019-08-13 12:00:00,59.91,59.98,59.83,59.87,487420.0,59.5534,59.623,59.4739,59.5137,487420.0
2019-08-13 12:30:00,59.88,59.9,59.76,59.82,604300.0,59.5236,59.5435,59.4043,59.464,604300.0
2019-08-13 13:00:00,59.78,59.93,59.68,59.89,521400.0,59.4242,59.5733,59.3248,59.5335,521400.0
2019-08-13 13:30:00,59.87,59.96,59.78,59.84,423140.0,59.5137,59.6031,59.4242,59.4838,423140.0
2019-08-13 14:00:00,59.86,60.04,59.82,60.02,421660.0,59.5037,59.6827,59.464,59.6628,421660.0
2019-08-13 14:30:00,60.04,60.13,59.88,59.9,554220.0,59.6827,59.7721,59.5236,59.5435,554220.0
2019-08-13 15:00:00,59.9,59.94,59.67,59.86,597280.0,59.5435,59.5833,59.3149,59.5037,597280.0
2019-08-13 15:30:00,59.85,59.91,59.74,59.86,1700860.0,59.4938,59.5534,59.3844,59.5037,1700860.0
2019-08-14 09:30:00,58.82,59.12,58.76,59.0,1729820.0,58.4699,58.7681,58.4103,58.6488,1729820.0
2019-08-14 10:00:00,59.02,59.03,58.66,58.75,1048840.0,58.6687,58.6787,58.3109,58.4003,1048840.0
2019-08-14 10:30:00,58.73,58.75,58.57,58.58,904800.0,58.3805,58.4003,58.2214,58.2313,904800.0
2019-08-14 11:00:00,58.61,58.61,58.34,58.49,1195540.0,58.2612,58.2612,57.9928,58.1419,1195540.0
2019-08-14 11:30:00,58.5,58.58,58.25,58.38,1119380.0,58.1518,58.2313,57.9033,58.0325,1119380.0
2019-08-14 12:00:00,58.33,58.36,58.07,58.29,873820.0,57.9828,58.0127,57.7244,57.9431,873820.0
2019-08-14 12:30:00,58.28,58.45,58.05,58.08,614120.0,57.9331,58.1021,57.7045,57.7343,614120.0
2019-08-14 13:00:00,58.1,58.52,58.03,58.4,930340.0,57.7542,58.1717,57.6846,58.0524,930340.0
2019-08-14 13:30:00,58.38,58.59,58.35,58.39,617860.0,58.0325,58.2413,58.0027,58.0425,617860.0
2019-08-14 14:00:00,58.37,58.56,58.25,58.26,888860.0,58.0226,58.2115,57.9033,57.9133,888860.0
2019-08-14 14:30:00,58.27,58.37,58.12,58.3,812680.0,57.9232,58.0226,57.7741,57.953,812680.0
2019-08-14 15:00:00,58.27,58.62,58.13,58.25,1120780.0,57.9232,58.2711,57.784,57.9033,1120780.0
2019-08-14 15:30:00,58.2,58.46,58.1,58.23,2366700.0,57.8536,58.1121,57.7542,57.8834,2366700.0
2019-08-15 09:30:00,58.47,58.79,58.13,58.52,2370100.0,58.122,58.4401,57.784,58.1717,2370100.0
2019-08-15 10:00:00,58.5,58.67,58.26,58.37,788680.0,58.1518,58.3208,57.9133,58.0226,788680.0
2019-08-15 10:30:00,58.32,58.6,58.23,58.49,776800.0,57.9729,58.2512,57.8834,58.1419,776800.0
2019-08-15 11:00:00,58.47,58.49,58.16,58.45,878260.0,58.122,58.1419,57.8138,58.1021,878260.0
2019-08-15 11:30:00,58.49,58.67,58.42,58.64,645700.0,58.1419,58.3208,58.0723,58.291,645700.0
2019-08-15 12:00:00,58.65,58.79,58.51,58.52,731640.0,58.3009,58.4401,58.1618,58.1717,731640.0
2019-08-15 12:30:00,58.54,58.56,58.42,58.53,405540.0,58.1916,58.2115,58.0723,58.1816,405540.0
2019-08-15 13:00:00,58.53,58.61,58.36,58.4,417700.0,58.1816,58.2612,58.0127,58.0524,417700.0
2019-08-15 13:30:00,58.37,58.42,58.11,58.24,727680.0,58.0226,58.0723,57.7641,57.8934,727680.0
2019-08-15 14:00:00,58.23,58.55,58.14,58.49,634080.0,57.8834,58.2015,57.794,58.1419,634080.0
2019-08-15 14:30:00,58.49,58.56,58.4,58.5,535000.0,58.1419,58.2115,58.0524,58.1518,535000.0
2019-08-15 15:00:00,58.54,58.7,58.38,58.39,1406020.0,58.1916,58.3506,58.0325,58.0425,1406020.0
2019-08-15 15:30:00,58.38,58.53,58.31,58.38,2043460.0,58.0325,58.1816,57.963,58.0325,2043460.0
2019-08-16 09:30:00,58.98,59.0,58.67,58.72,2880440.0,58.629,58.6488,58.3208,58.3705,2880440.0
2019-08-16 10:00:00,58.7,58.96,58.59,58.83,1172840.0,58.3506,58.6091,58.2413,58.4799,1172840.0
2019-08-16 10:30:00,58.83,59.09,58.8,59.08,919040.0,58.4799,58.7383,58.45,58.7284,919040.0
2019-08-16 11:00:00,59.09,59.14,58.74,58.75,958380.0,58.7383,58.788,58.3904,58.4003,958380.0
2019-08-16 11:30:00,58.75,58.89,58.65,58.84,885260.0,58.4003,58.5395,58.3009,58.4898,885260.0
2019-08-16 12:00:00,58.83,58.87,58.71,58.83,542720.0,58.4799,58.5196,58.3606,58.4799,542720.0
2019-08-16 12:30:00,58.83,58.92,58.75,58.87,494340.0,58.4799,58.5693,58.4003,58.5196,494340.0
2019-08-16 13:00:00,58.88,58.97,58.83,58.95,491620.0,58.5296,58.619,58.4799,58.5991,491620.0
2019-08-16 13:30:00,58.96,59.0,58.91,58.97,397460.0,58.6091,58.6488,58.5594,58.619,397460.0
2019-08-16 14:00:00,58.97,59.03,58.92,58.92,509260.0,58.619,58.6787,58.5693,58.5693,509260.0
2019-08-16 14:30:00,58.9,59.01,58.88,58.98,368880.0,58.5494,58.6588,58.5296,58.629,368880.0
2019-08-16 15:00:00,58.98,59.06,58.96,58.99,610720.0,58.629,58.7085,58.6091,58.6389,610720.0
2019-08-16 15:30:00,58.98,58.98,58.83,58.88,2550220.0,58.629,58.629,58.4799,58.5296,2550220.0
2019-08-19 09:30:00,59.5,59.94,59.5,59.9,2523740.0,59.1459,59.5833,59.1459,59.5435,2523740.0
2019-08-19 10:00:00,59.87,59.96,59.82,59.83,757960.0,59.5137,59.6031,59.464,59.4739,757960.0
2019-08-19 10:30:00,59.83,60.09,59.83,60.07,1018380.0,59.4739,59.7324,59.4739,59.7125,1018380.0
2019-08-19 11:00:00,60.08,60.21,60.08,60.19,754140.0,59.7224,59.8516,59.7224,59.8318,754140.0
2019-08-19 11:30:00,60.19,60.35,60.06,60.18,1128140.0,59.8318,59.9908,59.7025,59.8218,1128140.0
2019-08-19 12:00:00,60.17,60.17,60.04,60.08,547600.0,59.8119,59.8119,59.6827,59.7224,547600.0
2019-08-19 12:30:00,60.05,60.15,60.02,60.08,398620.0,59.6926,59.792,59.6628,59.7224,398620.0
2019-08-19 13:00:00,60.08,60.16,60.06,60.08,654780.0,59.7224,59.8019,59.7025,59.7224,654780.0
2019-08-19 13:30:00,60.09,60.09,60.01,60.08,379780.0,59.7324,59.7324,59.6528,59.7224,379780.0
2019-08-19 14:00:00,60.06,60.09,59.98,60.04,502800.0,59.7025,59.7324,59.623,59.6827,502800.0
2019-08-19 14:30:00,60.03,60.05,59.96,59.98,365620.0,59.6727,59.6926,59.6031,59.623,365620.0
2019-08-19 15:00:00,59.98,59.99,59.81,59.96,609080.0,59.623,59.633,59.454,59.6031,609080.0
2019-08-19 15:30:00,59.96,60.05,59.88,59.93,1199960.0,59.6031,59.6926,59.5236,59.5733,1199960.0
2019-08-20 09:30:00,59.76,59.8,59.32,59.46,1223500.0,59.4043,59.4441,58.9669,59.1061,1223500.0
2019-08-20 10:00:00,59.43,59.61,59.4,59.55,537460.0,59.0763,59.2552,59.0465,59.1956,537460.0
2019-08-20 10:30:00,59.56,59.61,59.39,59.61,650900.0,59.2055,59.2552,59.0365,59.2552,650900.0
2019-08-20 11:00:00,59.62,59.77,59.49,59.63,513540.0,59.2652,59.4143,59.1359,59.2751,513540.0
2019-08-20 11:30:00,59.66,59.68,59.46,59.46,356620.0,59.3049,59.3248,59.1061,59.1061,356620.0
2019-08-20 12:00:00,59.48,59.67,59.47,59.61,412680.0,59.126,59.3149,59.116,59.2552,412680.0
2019-08-20 12:30:00,59.61,59.64,59.48,59.55,295260.0,59.2552,59.285,59.126,59.1956,295260.0
2019-08-20 13:00:00,59.56,59.57,59.48,59.51,249780.0,59.2055,59.2155,59.126,59.1558,249780.0
2019-08-20 13:30:00,59.52,59.53,59.34,59.45,362820.0,59.1658,59.1757,58.9868,59.0962,362820.0
2019-08-20 14:00:00,59.47,59.47,59.16,59.25,493120.0,59.116,59.116,58.8079,58.8974,493120.0
2019-08-20 14:30:00,59.21,59.33,59.21,59.27,352900.0,58.8576,58.9769,58.8576,58.9172,352900.0
2019-08-20 15:00:00,59.27,59.36,59.17,59.35,614180.0,58.9172,59.0067,58.8178,58.9968,614180.0
2019-08-20 15:30:00,59.34,59.36,59.11,59.16,1275420.0,58.9868,59.0067,58.7582,58.8079,1275420.0
2019-08-21 09:30:00,59.66,59.95,59.6,59.8,1677360.0,59.3049,59.5932,59.2453,59.4441,1677360.0
2019-08-21 10:00:00,59.79,59.85,59.69,59.82,431760.0,59.4341,59.4938,59.3347,59.464,431760.0
2019-08-21 10:30:00,59.8,59.83,59.7,59.77,675420.0,59.4441,59.4739,59.3447,59.4143,675420.0
2019-08-21 11:00:00,59.72,59.85,59.67,59.76,428420.0,59.3646,59.4938,59.3149,59.4043,428420.0
2019-08-21 11:30:00,59.75,59.78,59.66,59.69,412860.0,59.3944,59.4242,59.3049,59.3347,412860.0
2019-08-21 12:00:00,59.7,59.76,59.69,59.74,283480.0,59.3447,59.4043,59.3347,59.3844,283480.0
2019-08-21 12:30:00,59.75,59.81,59.72,59.77,301580.0,59.3944,59.454,59.3646,59.4143,301580.0
2019-08-21 13:00:00,59.75,59.79,59.71,59.73,243560.0,59.3944,59.4341,59.3546,59.3745,243560.0
2019-08-21 13:30:00,59.73,59.74,59.64,59.65,322940.0,59.3745,59.3844,59.285,59.295,322940.0
2019-08-21 14:00:00,59.63,59.74,59.49,59.71,364520.0,59.2751,59.3844,59.1359,59.3546,364520.0
2019-08-21 14:30:00,59.74,59.74,59.37,59.48,355340.0,59.3844,59.3844,59.0166,59.126,355340.0
2019-08-21 15:00:00,59.46,59.56,59.39,59.54,397500.0,59.1061,59.2055,59.0365,59.1856,397500.0
2019-08-21 15:30:00,59.54,59.6,59.46,59.55,747620.0,59.1856,59.2453,59.1061,59.1956,747620.0
2019-08-22 09:30:00,59.7,59.9,59.65,59.7,1258360.0,59.3447,59.5435,59.295,59.3447,1258360.0
2019-08-22 10:00:00,59.69,59.7,59.22,59.29,1184000.0,59.3347,59.3447,58.8675,58.9371,1184000.0
2019-08-22 10:30:00,59.24,59.26,58.93,58.99,1389820.0,58.8874,58.9073,58.5793,58.6389,1389820.0
2019-08-22 11:00:00,59.01,59.37,58.94,59.26,858040.0,58.6588,59.0166,58.5892,58.9073,858040.0
2019-08-22 11:30:00,59.31,59.42,59.22,59.23,477380.0,58.957,59.0663,58.8675,58.8775,477380.0
2019-08-22 12:00:00,59.21,59.4,59.19,59.38,332900.0,58.8576,59.0465,58.8377,59.0266,332900.0
2019-08-22 12:30:00,59.38,59.45,59.3,59.39,457380.0,59.0266,59.0962,58.9471,59.0365,457380.0
2019-08-22 13:00:00,59.39,59.56,59.39,59.55,265560.0,59.0365,59.2055,59.0365,59.1956,265560.0
2019-08-22 13:30:00,59.56,59.63,59.52,59.53,494100.0,59.2055,59.2751,59.1658,59.1757,494100.0
2019-08-22 14:00:00,59.55,59.56,59.48,59.54,352360.0,59.1956,59.2055,59.126,59.1856,352360.0
2019-08-22 14:30:00,59.54,59.71,59.52,59.69,358900.0,59.1856,59.3546,59.1658,59.3347,358900.0
2019-08-22 15:00:00,59.67,59.68,59.45,59.51,495280.0,59.3149,59.3248,59.0962,59.1558,495280.0
2019-08-22 15:30:00,59.5,59.7,59.42,59.48,866740.0,59.1459,59.3447,59.0663,59.126,866740.0
2019-08-23 09:30:00,59.1,59.33,58.83,58.96,1155840.0,58.7483,58.9769,58.4799,58.6091,1155840.0
2019-08-23 10:00:00,58.95,59.36,58.89,59.19,765480.0,58.5991,59.0067,58.5395,58.8377,765480.0
2019-08-23 10:30:00,59.15,59.7,59.14,59.3,775120.0,58.798,59.3447,58.788,58.9471,775120.0
2019-08-23 11:00:00,59.37,59.37,58.3,58.46,1461120.0,59.0166,59.0166,57.953,58.1121,1461120.0
2019-08-23 11:30:00,58.45,58.48,57.86,57.93,1109380.0,58.1021,58.1319,57.5156,57.5852,1109380.0
2019-08-23 12:00:00,57.9,58.29,57.83,58.06,798640.0,57.5554,57.9431,57.4858,57.7144,798640.0
2019-08-23 12:30:00,58.04,58.19,57.91,57.97,556760.0,57.6946,57.8437,57.5653,57.625,556760.0
2019-08-23 13:00:00,57.95,58.0,57.75,57.77,498800.0,57.6051,57.6548,57.4063,57.4262,498800.0
2019-08-23 13:30:00,57.76,57.92,57.76,57.79,411160.0,57.4162,57.5753,57.4162,57.446,411160.0
2019-08-23 14:00:00,57.78,57.79,57.65,57.76,764880.0,57.4361,57.446,57.3069,57.4162,764880.0
2019-08-23 14:30:00,57.77,57.78,57.56,57.71,586000.0,57.4262,57.4361,57.2174,57.3665,586000.0
2019-08-23 15:00:00,57.7,57.87,57.62,57.71,1089340.0,57.3566,57.5256,57.2771,57.3665,1089340.0
2019-08-23 15:30:00,57.7,57.74,57.39,57.57,4042280.0,57.3566,57.3963,57.0484,57.2274,4042280.0
2019-08-26 09:30:00,57.87,58.12,57.75,57.82,2260540.0,57.5256,57.7741,57.4063,57.4759,2260540.0
2019-08-26 10:00:00,57.85,57.9,57.65,57.69,1298400.0,57.5057,57.5554,57.3069,57.3466,1298400.0
2019-08-26 10:30:00,57.68,57.94,57.65,57.8,1221380.0,57.3367,57.5952,57.3069,57.456,1221380.0
2019-08-26 11:00:00,57.79,58.09,57.78,58.02,1151880.0,57.446,57.7443,57.4361,57.6747,1151880.0
2019-08-26 11:30:00,58.05,58.07,57.81,57.94,696720.0,57.7045,57.7244,57.4659,57.5952,696720.0
2019-08-26 12:00:00,57.95,58.36,57.94,58.29,391500.0,57.6051,58.0127,57.5952,57.9431,391500.0
2019-08-26 12:30:00,58.32,58.33,58.19,58.27,277680.0,57.9729,57.9828,57.8437,57.9232,277680.0
2019-08-26 13:00:00,58.3,58.32,58.17,58.27,470240.0,57.953,57.9729,57.8238,57.9232,470240.0
2019-08-26 13:30:00,58.26,58.28,58.21,58.26,179400.0,57.9133,57.9331,57.8635,57.9133,179400.0
2019-08-26 14:00:00,58.26,58.26,58.15,58.17,779460.0,57.9133,57.9133,57.8039,57.8238,779460.0
2019-08-26 14:30:00,58.16,58.2,58.1,58.15,442100.0,57.8138,57.8536,57.7542,57.8039,442100.0
2019-08-26 15:00:00,58.17,58.27,58.06,58.14,490400.0,57.8238,57.9232,57.7144,57.794,490400.0
2019-08-26 15:30:00,58.17,58.47,58.09,58.47,1300380.0,57.8238,58.122,57.7443,58.122,1300380.0
2019-08-27 09:30:00,59.03,59.12,58.69,58.83,1653680.0,58.6787,58.7681,58.3407,58.4799,1653680.0
2019-08-27 10:00:00,58.85,58.9,58.58,58.63,509140.0,58.4997,58.5494,58.2313,58.281,509140.0
2019-08-27 10:30:00,58.6,58.64,58.5,58.52,365220.0,58.2512,58.291,58.1518,58.1717,365220.0
2019-08-27 11:00:00,58.52,58.56,58.22,58.23,763280.0,58.1717,58.2115,57.8735,57.8834,763280.0
2019-08-27 11:30:00,58.22,58.55,58.2,58.4,660100.0,57.8735,58.2015,57.8536,58.0524,660100.0
2019-08-27 12:00:00,58.39,58.45,58.29,58.37,401680.0,58.0425,58.1021,57.9431,58.0226,401680.0
2019-08-27 12:30:00,58.35,58.41,58.16,58.2,530040.0,58.0027,58.0624,57.8138,57.8536,530040.0
2019-08-27 13:00:00,58.19,58.3,58.16,58.26,491600.0,57.8437,57.953,57.8138,57.9133,491600.0
2019-08-27 13:30:00,58.26,58.45,58.24,58.27,490540.0,57.9133,58.1021,57.8934,57.9232,490540.0
2019-08-27 14:00:00,58.27,58.32,58.15,58.17,686640.0,57.9232,57.9729,57.8039,57.8238,686640.0
2019-08-27 14:30:00,58.14,58.38,58.07,58.35,420960.0,57.794,58.0325,57.7244,58.0027,420960.0
2019-08-27 15:00:00,58.36,58.51,58.23,58.24,529180.0,58.0127,58.1618,57.8834,57.8934,529180.0
2019-08-27 15:30:00,58.22,58.47,58.17,58.41,1504820.0,57.8735,58.122,57.8238,58.0624,1504820.0
2019-08-28 09:30:00,58.13,58.31,57.86,58.21,1368500.0,57.784,57.963,57.5156,57.8635,1368500.0
2019-08-28 10:00:00,58.2,58.52,58.1,58.35,833680.0,57.8536,58.1717,57.7542,58.0027,833680.0
2019-08-28 10:30:00,58.39,58.66,58.39,58.6,532920.0,58.0425,58.3109,58.0425,58.2512,532920.0
2019-08-28 11:00:00,58.58,58.7,58.44,58.69,337200.0,58.2313,58.3506,58.0922,58.3407,337200.0
2019-08-28 11:30:00,58.7,58.82,58.63,58.71,454620.0,58.3506,58.4699,58.281,58.3606,454620.0
2019-08-28 12:00:00,58.72,58.77,58.64,58.69,315000.0,58.3705,58.4202,58.291,58.3407,315000.0
2019-08-28 12:30:00,58.69,58.74,58.53,58.72,283620.0,58.3407,58.3904,58.1816,58.3705,283620.0
2019-08-28 13:00:00,58.72,58.72,58.48,58.55,235740.0,58.3705,58.3705,58.1319,58.2015,235740.0
2019-08-28 13:30:00,58.55,58.65,58.52,58.54,170660.0,58.2015,58.3009,58.1717,58.1916,170660.0
2019-08-28 14:00:00,58.57,58.57,58.45,58.46,183040.0,58.2214,58.2214,58.1021,58.1121,183040.0
2019-08-28 14:30:00,58.48,58.68,58.47,58.65,278460.0,58.1319,58.3308,58.122,58.3009,278460.0
2019-08-28 15:00:00,58.63,58.68,58.55,58.6,275220.0,58.281,58.3308,58.2015,58.2512,275220.0
2019-08-28 15:30:00,58.59,58.63,58.52,58.57,779740.0,58.2413,58.281,58.1717,58.2214,779740.0
2019-08-29 09:30:00,59.1,59.8,59.06,59.72,2357680.0,58.7483,59.4441,58.7085,59.3646,2357680.0
2019-08-29 10:00:00,59.71,59.72,59.48,59.62,842960.0,59.3546,59.3646,59.126,59.2652,842960.0
2019-08-29 10:30:00,59.62,59.65,59.18,59.65,685260.0,59.2652,59.295,58.8278,59.295,685260.0
2019-08-29 11:00:00,59.63,59.74,59.55,59.67,622380.0,59.2751,59.3844,59.1956,59.3149,622380.0
2019-08-29 11:30:00,59.65,59.75,59.64,59.69,365060.0,59.295,59.3944,59.285,59.3347,365060.0
2019-08-29 12:00:00,59.67,59.75,59.58,59.69,417060.0,59.3149,59.3944,59.2254,59.3347,417060.0
2019-08-29 12:30:00,59.67,59.75,59.55,59.62,311160.0,59.3149,59.3944,59.1956,59.2652,311160.0
2019-08-29 13:00:00,59.63,59.72,59.56,59.71,450760.0,59.2751,59.3646,59.2055,59.3546,450760.0
2019-08-29 13:30:00,59.7,59.77,59.66,59.72,362540.0,59.3447,59.4143,59.3049,59.3646,362540.0
2019-08-29 14:00:00,59.73,59.8,59.56,59.67,850200.0,59.3745,59.4441,59.2055,59.3149,850200.0
2019-08-29 14:30:00,59.69,59.75,59.6,59.67,435240.0,59.3347,59.3944,59.2453,59.3149,435240.0
2019-08-29 15:00:00,59.65,59.7,59.57,59.57,527400.0,59.295,59.3447,59.2155,59.2155,527400.0
2019-08-29 15:30:00,59.58,59.74,59.58,59.65,1430480.0,59.2254,59.3844,59.2254,59.295,1430480.0
2019-08-30 09:30:00,59.93,59.93,59.68,59.82,1517020.0,59.5733,59.5733,59.3248,59.464,1517020.0
2019-08-30 10:00:00,59.83,59.89,59.5,59.57,549980.0,59.4739,59.5335,59.1459,59.2155,549980.0
2019-08-30 10:30:00,59.58,59.72,59.56,59.56,499140.0,59.2254,59.3646,59.2055,59.2055,499140.0
2019-08-30 11:00:00,59.55,59.55,59.21,59.32,599620.0,59.1956,59.1956,58.8576,58.9669,599620.0
2019-08-30 11:30:00,59.36,59.44,59.28,59.29,439400.0,59.0067,59.0862,58.9272,58.9371,439400.0
2019-08-30 12:00:00,59.3,59.39,59.19,59.37,655420.0,58.9471,59.0365,58.8377,59.0166,655420.0
2019-08-30 12:30:00,59.35,59.4,59.29,59.33,174560.0,58.9968,59.0465,58.9371,58.9769,174560.0
2019-08-30 13:00:00,59.36,59.38,59.25,59.33,260320.0,59.0067,59.0266,58.8974,58.9769,260320.0
2019-08-30 13:30:00,59.33,59.38,59.26,59.32,185620.0,58.9769,59.0266,58.9073,58.9669,185620.0
2019-08-30 14:00:00,59.37,59.5,59.35,59.46,188100.0,59.0166,59.1459,58.9968,59.1061,188100.0
2019-08-30 14:30:00,59.45,59.48,59.28,59.33,255520.0,59.0962,59.126,58.9272,58.9769,255520.0
2019-08-30 15:00:00,59.35,59.42,59.23,59.4,415980.0,58.9968,59.0663,58.8775,59.0465,415980.0
2019-08-30 15:30:00,59.4,59.55,59.32,59.41,3002180.0,59.0465,59.1956,58.9669,59.0564,3002180.0
2019-09-03 09:30:00,58.92,59.34,58.8,59.26,2455660.0,58.5693,58.9868,58.45,58.9073,2455660.0
2019-09-03 10:00:00,59.23,59.23,58.65,58.94,898040.0,58.8775,58.8775,58.3009,58.5892,898040.0
2019-09-03 10:30:00,58.95,59.23,58.8,59.21,571780.0,58.5991,58.8775,58.45,58.8576,571780.0
2019-09-03 11:00:00,59.24,59.28,58.9,59.08,764700.0,58.8874,58.9272,58.5494,58.7284,764700.0
2019-09-03 11:30:00,59.17,59.32,59.06,59.2,428380.0,58.8178,58.9669,58.7085,58.8477,428380.0
2019-09-03 12:00:00,59.17,59.19,58.96,58.99,436580.0,58.8178,58.8377,58.6091,58.6389,436580.0
2019-09-03 12:30:00,58.96,59.11,58.93,58.94,484900.0,58.6091,58.7582,58.5793,58.5892,484900.0
2019-09-03 13:00:00,58.96,59.0,58.85,58.96,403440.0,58.6091,58.6488,58.4997,58.6091,403440.0
2019-09-03 13:30:00,58.92,58.93,58.58,58.66,879780.0,58.5693,58.5793,58.2313,58.3109,879780.0
2019-09-03 14:00:00,58.65,58.69,58.4,58.48,1419200.0,58.3009,58.3407,58.0524,58.1319,1419200.0
2019-09-03 14:30:00,58.48,58.5,58.21,58.23,1591000.0,58.1319,58.1518,57.8635,57.8834,1591000.0
2019-09-03 15:00:00,58.24,58.33,58.16,58.3,1377740.0,57.8934,57.9828,57.8138,57.953,1377740.0
2019-09-03 15:30:00,58.3,58.49,58.23,58.4,2958540.0,57.953,58.1419,57.8834,58.0524,2958540.0
2019-09-04 09:30:00,58.92,58.99,58.76,58.83,2146960.0,58.5693,58.6389,58.4103,58.4799,2146960.0
2019-09-04 10:00:00,58.81,58.85,58.63,58.67,1116100.0,58.46,58.4997,58.281,58.3208,1116100.0
2019-09-04 10:30:00,58.65,58.74,58.55,58.71,749160.0,58.3009,58.3904,58.2015,58.3606,749160.0
2019-09-04 11:00:00,58.7,58.78,58.68,58.75,785840.0,58.3506,58.4302,58.3308,58.4003,785840.0
2019-09-04 11:30:00,58.76,58.86,58.76,58.82,701140.0,58.4103,58.5097,58.4103,58.4699,701140.0
2019-09-04 12:00:00,58.82,58.89,58.8,58.86,478240.0,58.4699,58.5395,58.45,58.5097,478240.0
2019-09-04 12:30:00,58.89,58.92,58.85,58.9,532900.0,58.5395,58.5693,58.4997,58.5494,532900.0
2019-09-04 13:00:00,58.89,58.92,58.85,58.88,308960.0,58.5395,58.5693,58.4997,58.5296,308960.0
2019-09-04 13:30:00,58.89,58.89,58.75,58.77,330520.0,58.5395,58.5395,58.4003,58.4202,330520.0
2019-09-04 14:00:00,58.75,58.88,58.74,58.88,308440.0,58.4003,58.5296,58.3904,58.5296,308440.0
2019-09-04 14:30:00,58.87,58.96,58.86,58.96,338060.0,58.5196,58.6091,58.5097,58.6091,338060.0
2019-09-04 15:00:00,58.97,59.05,58.94,59.05,597680.0,58.619,58.6985,58.5892,58.6985,597680.0
2019-09-04 15:30:00,59.06,59.17,59.03,59.05,959000.0,58.7085,58.8178,58.6787,58.6985,959000.0
2019-09-05 09:30:00,59.58,60.14,59.58,60.0,3050620.0,59.2254,59.7821,59.2254,59.6429,3050620.0
2019-09-05 10:00:00,60.02,60.4,60.0,60.3,1559060.0,59.6628,60.0405,59.6429,59.9411,1559060.0
2019-09-05 10:30:00,60.3,60.31,60.15,60.16,1296940.0,59.9411,59.9511,59.792,59.8019,1296940.0
2019-09-05 11:00:00,60.22,60.46,60.2,60.44,1010160.0,59.8616,60.1002,59.8417,60.0803,1010160.0
2019-09-05 11:30:00,60.44,60.61,60.43,60.48,1109960.0,60.0803,60.2493,60.0703,60.12,1109960.0
2019-09-05 12:00:00,60.47,60.65,60.46,60.47,960540.0,60.1101,60.289,60.1002,60.1101,960540.0
2019-09-05 12:30:00,60.48,60.6,60.48,60.52,418360.0,60.12,60.2393,60.12,60.1598,418360.0
2019-09-05 13:00:00,60.55,60.57,60.41,60.56,656380.0,60.1896,60.2095,60.0505,60.1996,656380.0
2019-09-05 13:30:00,60.55,60.58,60.44,60.53,636600.0,60.1896,60.2194,60.0803,60.1697,636600.0
2019-09-05 14:00:00,60.54,60.55,60.41,60.48,378660.0,60.1797,60.1896,60.0505,60.12,378660.0
2019-09-05 14:30:00,60.45,60.52,60.42,60.49,394740.0,60.0902,60.1598,60.0604,60.13,394740.0
2019-09-05 15:00:00,60.49,60.59,60.49,60.57,411300.0,60.13,60.2294,60.13,60.2095,411300.0
2019-09-05 15:30:00,60.59,60.61,60.5,60.56,1390860.0,60.2294,60.2493,60.1399,60.1996,1390860.0
2019-09-06 09:30:00,60.37,60.6,60.13,60.44,2085060.0,60.0107,60.2393,59.7721,60.0803,2085060.0
2019-09-06 10:00:00,60.45,60.47,60.21,60.35,775940.0,60.0902,60.1101,59.8516,59.9908,775940.0
2019-09-06 10:30:00,60.34,60.55,60.26,60.45,822580.0,59.9809,60.1896,59.9013,60.0902,822580.0
2019-09-06 11:00:00,60.43,60.44,60.31,60.38,606960.0,60.0703,60.0803,59.9511,60.0206,606960.0
2019-09-06 11:30:00,60.37,60.4,60.29,60.36,437240.0,60.0107,60.0405,59.9312,60.0008,437240.0
2019-09-06 12:00:00,60.34,60.41,60.32,60.4,331440.0,59.9809,60.0505,59.961,60.0405,331440.0
2019-09-06 12:30:00,60.4,60.4,60.17,60.28,550600.0,60.0405,60.0405,59.8119,59.9212,550600.0
2019-09-06 13:00:00,60.3,60.45,60.29,60.44,447200.0,59.9411,60.0902,59.9312,60.0803,447200.0
2019-09-06 13:30:00,60.43,60.48,60.41,60.43,367340.0,60.0703,60.12,60.0505,60.0703,367340.0
2019-09-06 14:00:00,60.43,60.46,60.38,60.45,290960.0,60.0703,60.1002,60.0206,60.0902,290960.0
2019-09-06 14:30:00,60.45,60.49,60.41,60.43,326200.0,60.0902,60.13,60.0505,60.0703,326200.0
2019-09-06 15:00:00,60.44,60.53,60.43,60.51,482520.0,60.0803,60.1697,60.0703,60.1499,482520.0
2019-09-06 15:30:00,60.52,60.54,60.14,60.25,2285740.0,60.1598,60.1797,59.7821,59.8914,2285740.0
2019-09-09 09:30:00,60.22,60.68,60.07,60.56,2586460.0,59.8616,60.3188,59.7125,60.1996,2586460.0
2019-09-09 10:00:00,60.57,60.9,60.57,60.78,1444300.0,60.2095,60.5375,60.2095,60.4183,1444300.0
2019-09-09 10:30:00,60.79,60.99,60.77,60.99,806700.0,60.4282,60.627,60.4083,60.627,806700.0
2019-09-09 11:00:00,61.0,61.0,60.69,60.73,869180.0,60.6369,60.6369,60.3288,60.3686,869180.0
2019-09-09 11:30:00,60.73,60.79,60.58,60.62,577280.0,60.3686,60.4282,60.2194,60.2592,577280.0
2019-09-09 12:00:00,60.62,60.63,60.31,60.34,763840.0,60.2592,60.2691,59.9511,59.9809,763840.0
2019-09-09 12:30:00,60.38,60.38,60.06,60.29,963360.0,60.0206,60.0206,59.7025,59.9312,963360.0
2019-09-09 13:00:00,60.28,60.32,60.01,60.03,794360.0,59.9212,59.961,59.6528,59.6727,794360.0
2019-09-09 13:30:00,60.03,60.14,59.95,60.11,605260.0,59.6727,59.7821,59.5932,59.7522,605260.0
2019-09-09 14:00:00,60.1,60.15,59.63,59.68,976920.0,59.7423,59.792,59.2751,59.3248,976920.0
2019-09-09 14:30:00,59.67,59.84,59.65,59.81,710340.0,59.3149,59.4838,59.295,59.454,710340.0
2019-09-09 15:00:00,59.79,60.01,59.76,59.98,856440.0,59.4341,59.6528,59.4043,59.623,856440.0
2019-09-09 15:30:00,59.97,60.25,59.95,60.25,2087220.0,59.6131,59.8914,59.5932,59.8914,2087220.0
2019-09-10 09:30:00,59.78,60.24,59.73,60.09,2134080.0,59.4242,59.8815,59.3745,59.7324,2134080.0
2019-09-10 10:00:00,60.08,60.22,59.91,60.07,928520.0,59.7224,59.8616,59.5534,59.7125,928520.0
2019-09-10 10:30:00,60.07,60.15,59.93,59.94,823680.0,59.7125,59.792,59.5733,59.5833,823680.0
2019-09-10 11:00:00,59.98,60.19,59.9,60.03,560260.0,59.623,59.8318,59.5435,59.6727,560260.0
2019-09-10 11:30:00,60.01,60.17,59.88,60.03,610460.0,59.6528,59.8119,59.5236,59.6727,610460.0
2019-09-10 12:00:00,60.05,60.37,59.99,60.31,583040.0,59.6926,60.0107,59.633,59.9511,583040.0
2019-09-10 12:30:00,60.31,60.5,60.28,60.33,627580.0,59.9511,60.1399,59.9212,59.9709,627580.0
2019-09-10 13:00:00,60.35,60.35,60.07,60.21,669620.0,59.9908,59.9908,59.7125,59.8516,669620.0
2019-09-10 13:30:00,60.22,60.44,60.21,60.21,461240.0,59.8616,60.0803,59.8516,59.8516,461240.0
2019-09-10 14:00:00,60.26,60.27,60.02,60.03,443540.0,59.9013,59.9113,59.6628,59.6727,443540.0
2019-09-10 14:30:00,60.03,60.1,59.91,60.05,720700.0,59.6727,59.7423,59.5534,59.6926,720700.0
2019-09-10 15:00:00,60.07,60.09,59.96,59.97,776500.0,59.7125,59.7324,59.6031,59.6131,776500.0
2019-09-10 15:30:00,59.97,60.39,59.96,60.36,2354160.0,59.6131,60.0306,59.6031,60.0008,2354160.0
2019-09-11 09:30:00,60.17,60.83,60.11,60.59,2536560.0,59.8119,60.468,59.7522,60.2294,2536560.0
2019-09-11 10:00:00,60.6,60.8,60.5,60.75,912620.0,60.2393,60.4381,60.1399,60.3884,912620.0
2019-09-11 10:30:00,60.76,60.96,60.74,60.93,629620.0,60.3984,60.5972,60.3785,60.5674,629620.0
2019-09-11 11:00:00,60.95,60.97,60.85,60.93,681060.0,60.5872,60.6071,60.4878,60.5674,681060.0
2019-09-11 11:30:00,60.94,61.04,60.93,61.02,939360.0,60.5773,60.6767,60.5674,60.6568,939360.0
2019-09-11 12:00:00,61.02,61.13,61.01,61.03,760020.0,60.6568,60.7662,60.6469,60.6668,760020.0
2019-09-11 12:30:00,61.03,61.12,61.01,61.04,607680.0,60.6668,60.7562,60.6469,60.6767,607680.0
2019-09-11 13:00:00,61.03,61.12,61.01,61.04,763940.0,60.6668,60.7562,60.6469,60.6767,763940.0
2019-09-11 13:30:00,61.04,61.08,60.92,60.93,704440.0,60.6767,60.7165,60.5574,60.5674,704440.0
2019-09-11 14:00:00,60.91,60.92,60.8,60.81,503420.0,60.5475,60.5574,60.4381,60.4481,503420.0
2019-09-11 14:30:00,60.79,60.83,60.71,60.79,480660.0,60.4282,60.468,60.3487,60.4282,480660.0
2019-09-11 15:00:00,60.79,60.96,60.78,60.93,744360.0,60.4282,60.5972,60.4183,60.5674,744360.0
2019-09-11 15:30:00,60.93,61.08,60.79,61.01,1832900.0,60.5674,60.7165,60.4282,60.6469,1832900.0
2019-09-12 09:30:00,61.25,61.47,61.15,61.47,2139100.0,60.8855,61.1041,60.7861,61.1041,2139100.0
2019-09-12 10:00:00,61.48,61.84,61.42,61.81,1729940.0,61.1141,61.4719,61.0544,61.4421,1729940.0
2019-09-12 10:30:00,61.85,61.95,61.67,61.76,1292120.0,61.4819,61.5813,61.303,61.3924,1292120.0
2019-09-12 11:00:00,61.75,61.95,61.72,61.91,1551700.0,61.3825,61.5813,61.3527,61.5415,1551700.0
2019-09-12 11:30:00,61.9,61.97,61.82,61.89,1636120.0,61.5316,61.6012,61.4521,61.5216,1636120.0
2019-09-12 12:00:00,61.89,61.94,61.75,61.82,1068840.0,61.5216,61.5713,61.3825,61.4521,1068840.0
2019-09-12 12:30:00,61.81,61.93,61.8,61.91,527120.0,61.4421,61.5614,61.4322,61.5415,527120.0
2019-09-12 13:00:00,61.9,62.02,61.83,61.99,689900.0,61.5316,61.6509,61.462,61.6211,689900.0
2019-09-12 13:30:00,61.99,62.09,61.94,61.98,705780.0,61.6211,61.7205,61.5713,61.6111,705780.0
2019-09-12 14:00:00,61.98,62.02,61.86,61.93,904560.0,61.6111,61.6509,61.4918,61.5614,904560.0
2019-09-12 14:30:00,61.92,62.04,61.91,62.01,565460.0,61.5515,61.6708,61.5415,61.6409,565460.0
2019-09-12 15:00:00,62.01,62.05,61.96,61.97,1119180.0,61.6409,61.6807,61.5912,61.6012,1119180.0
2019-09-12 15:30:00,61.97,62.0,61.7,61.7,2581240.0,61.6012,61.631,61.3328,61.3328,2581240.0
2019-09-13 09:30:00,61.57,61.83,61.35,61.68,1936700.0,61.2036,61.462,60.9849,61.3129,1936700.0
2019-09-13 10:00:00,61.74,61.77,61.43,61.75,1221540.0,61.3725,61.4024,61.0644,61.3825,1221540.0
2019-09-13 10:30:00,61.75,61.87,61.66,61.8,664220.0,61.3825,61.5018,61.293,61.4322,664220.0
2019-09-13 11:00:00,61.83,61.91,61.58,61.62,1031060.0,61.462,61.5415,61.2135,61.2533,1031060.0
2019-09-13 11:30:00,61.65,61.7,61.6,61.64,543980.0,61.2831,61.3328,61.2334,61.2731,543980.0
2019-09-13 12:00:00,61.65,61.72,61.47,61.5,522820.0,61.2831,61.3527,61.1041,61.134,522820.0
2019-09-13 12:30:00,61.51,61.71,61.51,61.61,483500.0,61.1439,61.3427,61.1439,61.2433,483500.0
2019-09-13 13:00:00,61.61,61.81,61.61,61.75,313300.0,61.2433,61.4421,61.2433,61.3825,313300.0
2019-09-13 13:30:00,61.75,61.84,61.64,61.64,393740.0,61.3825,61.4719,61.2731,61.2731,393740.0
2019-09-13 14:00:00,61.66,61.82,61.66,61.79,692840.0,61.293,61.4521,61.293,61.4222,692840.0
2019-09-13 14:30:00,61.77,61.84,61.73,61.78,689980.0,61.4024,61.4719,61.3626,61.4123,689980.0
2019-09-13 15:00:00,61.8,61.8,61.62,61.76,699460.0,61.4322,61.4322,61.2533,61.3924,699460.0
2019-09-13 15:30:00,61.75,62.04,61.75,61.98,2101060.0,61.3825,61.6708,61.3825,61.6111,2101060.0
2019-09-16 09:30:00,61.52,61.98,61.46,61.88,1736420.0,61.1538,61.6111,61.0942,61.5117,1736420.0
2019-09-16 10:00:00,61.86,61.91,61.72,61.78,778740.0,61.4918,61.5415,61.3527,61.4123,778740.0
2019-09-16 10:30:00,61.76,61.83,61.62,61.66,929880.0,61.3924,61.462,61.2533,61.293,929880.0
2019-09-16 11:00:00,61.68,61.83,61.63,61.68,497400.0,61.3129,61.462,61.2632,61.3129,497400.0
2019-09-16 11:30:00,61.68,61.69,61.47,61.48,502420.0,61.3129,61.3228,61.1041,61.1141,502420.0
2019-09-16 12:00:00,61.47,61.63,61.47,61.53,437980.0,61.1041,61.2632,61.1041,61.1638,437980.0
2019-09-16 12:30:00,61.55,61.56,61.4,61.43,649820.0,61.1837,61.1936,61.0346,61.0644,649820.0
2019-09-16 13:00:00,61.41,61.42,61.32,61.33,683840.0,61.0445,61.0544,60.955,60.965,683840.0
2019-09-16 13:30:00,61.33,61.48,61.28,61.47,499000.0,60.965,61.1141,60.9153,61.1041,499000.0
2019-09-16 14:00:00,61.48,61.49,61.34,61.45,593740.0,61.1141,61.124,60.9749,61.0843,593740.0
2019-09-16 14:30:00,61.45,61.58,61.43,61.52,428400.0,61.0843,61.2135,61.0644,61.1538,428400.0
2019-09-16 15:00:00,61.54,61.62,61.5,61.5,818460.0,61.1737,61.2533,61.134,61.134,818460.0
2019-09-16 15:30:00,61.51,61.6,61.46,61.57,1172340.0,61.1439,61.2334,61.0942,61.2036,1172340.0
2019-09-17 09:30:00,61.58,61.75,61.4,61.46,1592540.0,61.2135,61.3825,61.0346,61.0942,1592540.0
2019-09-17 10:00:00,61.42,61.46,61.27,61.34,783400.0,61.0544,61.0942,60.9053,60.9749,783400.0
2019-09-17 10:30:00,61.32,61.37,61.23,61.34,883880.0,60.955,61.0047,60.8656,60.9749,883880.0
2019-09-17 11:00:00,61.3,61.45,61.3,61.38,563380.0,60.9352,61.0843,60.9352,61.0147,563380.0
2019-09-17 11:30:00,61.39,61.45,61.33,61.35,429340.0,61.0246,61.0843,60.965,60.9849,429340.0
2019-09-17 12:00:00,61.35,61.39,61.26,61.28,383680.0,60.9849,61.0246,60.8954,60.9153,383680.0
2019-09-17 12:30:00,61.26,61.27,61.19,61.2,382560.0,60.8954,60.9053,60.8258,60.8358,382560.0
2019-09-17 13:00:00,61.22,61.34,61.22,61.24,478940.0,60.8556,60.9749,60.8556,60.8755,478940.0
2019-09-17 13:30:00,61.26,61.34,61.22,61.24,301100.0,60.8954,60.9749,60.8556,60.8755,301100.0
2019-09-17 14:00:00,61.28,61.34,61.18,61.18,422720.0,60.9153,60.9749,60.8159,60.8159,422720.0
2019-09-17 14:30:00,61.22,61.28,61.19,61.22,425960.0,60.8556,60.9153,60.8258,60.8556,425960.0
2019-09-17 15:00:00,61.24,61.32,61.22,61.27,468600.0,60.8755,60.955,60.8556,60.9053,468600.0
2019-09-17 15:30:00,61.3,61.51,61.28,61.46,1300420.0,60.9352,61.1439,60.9153,61.0942,1300420.0
2019-09-18 09:30:00,61.39,61.52,61.3,61.38,1183640.0,61.0246,61.1538,60.9352,61.0147,1183640.0
2019-09-18 10:00:00,61.43,61.44,61.24,61.25,779880.0,61.0644,61.0743,60.8755,60.8855,779880.0
2019-09-18 10:30:00,61.25,61.51,61.25,61.38,688480.0,60.8855,61.1439,60.8855,61.0147,688480.0
2019-09-18 11:00:00,61.4,61.44,61.34,61.36,604500.0,61.0346,61.0743,60.9749,60.9948,604500.0
2019-09-18 11:30:00,61.38,61.54,61.38,61.42,567820.0,61.0147,61.1737,61.0147,61.0544,567820.0
2019-09-18 12:00:00,61.42,61.49,61.41,61.43,351500.0,61.0544,61.124,61.0445,61.0644,351500.0
2019-09-18 12:30:00,61.43,61.5,61.29,61.34,414960.0,61.0644,61.134,60.9252,60.9749,414960.0
2019-09-18 13:00:00,61.33,61.34,61.2,61.2,380300.0,60.965,60.9749,60.8358,60.8358,380300.0
2019-09-18 13:30:00,61.22,61.35,61.17,61.35,600360.0,60.8556,60.9849,60.8059,60.9849,600360.0
2019-09-18 14:00:00,61.35,61.38,60.96,60.99,1505960.0,60.9849,61.0147,60.5972,60.627,1505960.0
2019-09-18 14:30:00,61.03,61.16,60.83,61.15,812200.0,60.6668,60.796,60.468,60.7861,812200.0
2019-09-18 15:00:00,61.14,61.47,61.09,61.45,691320.0,60.7761,61.1041,60.7264,61.0843,691320.0
2019-09-18 15:30:00,61.47,61.78,61.42,61.65,1303220.0,61.1041,61.4123,61.0544,61.2831,1303220.0
2019-09-19 09:30:00,61.63,62.04,61.6,61.99,1971120.0,61.2632,61.6708,61.2334,61.6211,1971120.0
2019-09-19 10:00:00,62.01,62.2,62.01,62.18,1039640.0,61.6409,61.8298,61.6409,61.8099,1039640.0
2019-09-19 10:30:00,62.19,62.22,62.12,62.12,713220.0,61.8199,61.8497,61.7503,61.7503,713220.0
2019-09-19 11:00:00,62.13,62.16,62.03,62.07,566660.0,61.7602,61.79,61.6608,61.7006,566660.0
2019-09-19 11:30:00,62.06,62.07,61.85,61.93,617840.0,61.6906,61.7006,61.4819,61.5614,617840.0
2019-09-19 12:00:00,61.95,62.06,61.72,61.75,508800.0,61.5813,61.6906,61.3527,61.3825,508800.0
2019-09-19 12:30:00,61.74,61.94,61.74,61.9,298720.0,61.3725,61.5713,61.3725,61.5316,298720.0
2019-09-19 13:00:00,61.9,61.95,61.8,61.93,375880.0,61.5316,61.5813,61.4322,61.5614,375880.0
2019-09-19 13:30:00,61.9,61.94,61.73,61.92,478320.0,61.5316,61.5713,61.3626,61.5515,478320.0
2019-09-19 14:00:00,61.92,61.99,61.88,61.89,448200.0,61.5515,61.6211,61.5117,61.5216,448200.0
2019-09-19 14:30:00,61.9,61.99,61.81,61.98,406680.0,61.5316,61.6211,61.4421,61.6111,406680.0
2019-09-19 15:00:00,61.97,62.06,61.91,62.04,431500.0,61.6012,61.6906,61.5415,61.6708,431500.0
2019-09-19 15:30:00,62.02,62.03,61.82,61.9,960600.0,61.6509,61.6608,61.4521,61.5316,960600.0
2019-09-20 09:30:00,61.66,62.17,61.66,61.93,9057080.0,61.293,61.8,61.293,61.5614,9057080.0
2019-09-20 10:00:00,61.93,62.03,61.83,61.92,665680.0,61.5614,61.6608,61.462,61.5515,665680.0
2019-09-20 10:30:00,61.9,61.93,61.75,61.81,764920.0,61.5316,61.5614,61.3825,61.4421,764920.0
2019-09-20 11:00:00,61.79,61.9,61.7,61.72,693580.0,61.4222,61.5316,61.3328,61.3527,693580.0
2019-09-20 11:30:00,61.71,61.79,61.52,61.6,630360.0,61.3427,61.4222,61.1538,61.2334,630360.0
2019-09-20 12:00:00,61.62,61.77,61.6,61.69,385820.0,61.2533,61.4024,61.2334,61.3228,385820.0
2019-09-20 12:30:00,61.69,61.72,61.56,61.72,426080.0,61.3228,61.3527,61.1936,61.3527,426080.0
2019-09-20 13:00:00,61.72,61.74,61.15,61.52,1011720.0,61.3527,61.3725,60.7861,61.1538,1011720.0
2019-09-20 13:30:00,61.55,61.55,61.3,61.43,578120.0,61.1837,61.1837,60.9352,61.0644,578120.0
2019-09-20 14:00:00,61.46,61.6,61.43,61.6,528620.0,61.0942,61.2334,61.0644,61.2334,528620.0
2019-09-20 14:30:00,61.6,61.67,61.55,61.58,442500.0,61.2334,61.303,61.1837,61.2135,442500.0
2019-09-20 15:00:00,61.58,61.69,61.57,61.58,642040.0,61.2135,61.3228,61.2036,61.2135,642040.0
2019-09-20 15:30:00,61.6,61.67,61.45,61.48,1702620.0,61.2334,61.303,61.0843,61.1141,1702620.0
2019-09-23 09:30:00,61.3,61.65,61.21,61.48,1762640.0,60.9352,61.2831,60.8457,61.1141,1762640.0
2019-09-23 10:00:00,61.51,61.67,61.44,61.67,720680.0,61.1439,61.303,61.0743,61.303,720680.0
2019-09-23 10:30:00,61.66,61.74,61.36,61.48,704200.0,61.293,61.3725,60.9948,61.1141,704200.0
2019-09-23 11:00:00,61.5,61.74,61.4,61.73,760280.0,61.134,61.3725,61.0346,61.3626,760280.0
2019-09-23 11:30:00,61.71,61.84,61.66,61.71,604180.0,61.3427,61.4719,61.293,61.3427,604180.0
2019-09-23 12:00:00,61.72,61.91,61.71,61.85,649320.0,61.3527,61.5415,61.3427,61.4819,649320.0
2019-09-23 12:30:00,61.83,61.88,61.75,61.75,407720.0,61.462,61.5117,61.3825,61.3825,407720.0
2019-09-23 13:00:00,61.75,61.87,61.69,61.84,667860.0,61.3825,61.5018,61.3228,61.4719,667860.0
2019-09-23 13:30:00,61.84,61.94,61.81,61.89,357960.0,61.4719,61.5713,61.4421,61.5216,357960.0
2019-09-23 14:00:00,61.89,61.9,61.71,61.73,339000.0,61.5216,61.5316,61.3427,61.3626,339000.0
2019-09-23 14:30:00,61.71,61.87,61.71,61.84,370720.0,61.3427,61.5018,61.3427,61.4719,370720.0
2019-09-23 15:00:00,61.85,61.96,61.84,61.91,520820.0,61.4819,61.5912,61.4719,61.5415,520820.0
2019-09-23 15:30:00,61.91,61.91,61.66,61.7,1618960.0,61.5415,61.5415,61.293,61.3328,1618960.0
2019-09-24 09:30:00,62.0,62.34,61.83,62.32,2508300.0,61.631,61.969,61.462,61.9491,2508300.0
2019-09-24 10:00:00,62.3,62.31,61.93,62.04,1082240.0,61.9292,61.9391,61.5614,61.6708,1082240.0
2019-09-24 10:30:00,62.03,62.16,61.93,62.07,594060.0,61.6608,61.79,61.5614,61.7006,594060.0
2019-09-24 11:00:00,62.07,62.07,61.83,61.83,594180.0,61.7006,61.7006,61.462,61.462,594180.0
2019-09-24 11:30:00,61.84,61.84,61.45,61.64,898600.0,61.4719,61.4719,61.0843,61.2731,898600.0
2019-09-24 12:00:00,61.64,61.68,61.07,61.2,947480.0,61.2731,61.3129,60.7065,60.8358,947480.0
2019-09-24 12:30:00,61.23,61.32,60.96,61.02,937200.0,60.8656,60.955,60.5972,60.6568,937200.0
2019-09-24 13:00:00,61.0,61.19,60.83,61.02,774000.0,60.6369,60.8258,60.468,60.6568,774000.0
2019-09-24 13:30:00,61.03,61.12,60.83,60.83,623840.0,60.6668,60.7562,60.468,60.468,623840.0
2019-09-24 14:00:00,60.84,61.12,60.53,61.03,1109740.0,60.4779,60.7562,60.1697,60.6668,1109740.0
2019-09-24 14:30:00,61.05,61.05,60.71,60.94,921060.0,60.6866,60.6866,60.3487,60.5773,921060.0
2019-09-24 15:00:00,60.89,60.98,60.74,60.87,779260.0,60.5276,60.6171,60.3785,60.5077,779260.0
2019-09-24 15:30:00,60.85,60.99,60.77,60.94,1850160.0,60.4878,60.627,60.4083,60.5773,1850160.0
2019-09-25 09:30:00,60.79,60.9,60.6,60.78,2711240.0,60.4282,60.5375,60.2393,60.4183,2711240.0
2019-09-25 10:00:00,60.79,60.93,60.5,60.93,1138800.0,60.4282,60.5674,60.1399,60.5674,1138800.0
2019-09-25 10:30:00,60.88,61.34,60.88,61.29,936240.0,60.5177,60.9749,60.5177,60.9252,936240.0
2019-09-25 11:00:00,61.32,61.52,61.3,61.42,838960.0,60.955,61.1538,60.9352,61.0544,838960.0
2019-09-25 11:30:00,61.41,61.56,61.25,61.41,641100.0,61.0445,61.1936,60.8855,61.0445,641100.0
2019-09-25 12:00:00,61.5,61.66,61.42,61.64,558800.0,61.134,61.293,61.0544,61.2731,558800.0
2019-09-25 12:30:00,61.65,61.76,61.6,61.66,555540.0,61.2831,61.3924,61.2334,61.293,555540.0
2019-09-25 13:00:00,61.67,61.82,61.62,61.73,461540.0,61.303,61.4521,61.2533,61.3626,461540.0
2019-09-25 13:30:00,61.74,61.92,61.72,61.89,581100.0,61.3725,61.5515,61.3527,61.5216,581100.0
2019-09-25 14:00:00,61.89,62.13,61.88,62.04,949360.0,61.5216,61.7602,61.5117,61.6708,949360.0
2019-09-25 14:30:00,62.03,62.23,61.97,62.2,839540.0,61.6608,61.8596,61.6012,61.8298,839540.0
2019-09-25 15:00:00,62.18,62.4,62.18,62.33,1504640.0,61.8099,62.0286,61.8099,61.959,1504640.0
2019-09-25 15:30:00,62.33,62.42,62.29,62.35,2313920.0,61.959,62.0485,61.9193,61.9789,2313920.0
2019-09-26 09:30:00,62.1,62.25,61.66,61.79,2877480.0,61.7304,61.8795,61.293,61.4222,2877480.0
2019-09-26 10:00:00,61.79,62.01,61.67,61.91,1235280.0,61.4222,61.6409,61.303,61.5415,1235280.0
2019-09-26 10:30:00,61.91,62.06,61.79,61.82,856060.0,61.5415,61.6906,61.4222,61.4521,856060.0
2019-09-26 11:00:00,61.81,61.89,61.61,61.77,1008000.0,61.4421,61.5216,61.2433,61.4024,1008000.0
2019-09-26 11:30:00,61.79,61.9,61.71,61.85,686900.0,61.4222,61.5316,61.3427,61.4819,686900.0
2019-09-26 12:00:00,61.85,62.11,61.79,62.08,855440.0,61.4819,61.7403,61.4222,61.7105,855440.0
2019-09-26 12:30:00,62.12,62.12,61.89,62.01,827200.0,61.7503,61.7503,61.5216,61.6409,827200.0
2019-09-26 13:00:00,62.0,62.03,61.73,61.8,725220.0,61.631,61.6608,61.3626,61.4322,725220.0
2019-09-26 13:30:00,61.8,61.94,61.78,61.9,942620.0,61.4322,61.5713,61.4123,61.5316,942620.0
2019-09-26 14:00:00,61.94,62.11,61.94,62.0,778060.0,61.5713,61.7403,61.5713,61.631,778060.0
2019-09-26 14:30:00,62.04,62.09,61.97,61.97,448300.0,61.6708,61.7205,61.6012,61.6012,448300.0
2019-09-26 15:00:00,61.99,62.15,61.98,62.15,661620.0,61.6211,61.7801,61.6111,61.7801,661620.0
2019-09-26 15:30:00,62.15,62.25,61.94,62.1,2208100.0,61.7801,61.8795,61.5713,61.7304,2208100.0
2019-09-27 09:30:00,62.15,62.2,61.64,61.65,1161820.0,61.7801,61.8298,61.2731,61.2831,1161820.0
2019-09-27 10:00:00,61.64,61.72,61.54,61.6,680680.0,61.2731,61.3527,61.1737,61.2334,680680.0
2019-09-27 10:30:00,61.61,61.74,61.54,61.62,778980.0,61.2433,61.3725,61.1737,61.2533,778980.0
2019-09-27 11:00:00,61.63,61.74,61.57,61.7,580240.0,61.2632,61.3725,61.2036,61.3328,580240.0
2019-09-27 11:30:00,61.7,61.71,61.26,61.62,1160500.0,61.3328,61.3427,60.8954,61.2533,1160500.0
2019-09-27 12:00:00,61.6,61.64,61.39,61.45,477780.0,61.2334,61.2731,61.0246,61.0843,477780.0
2019-09-27 12:30:00,61.44,61.48,61.01,61.01,991060.0,61.0743,61.1141,60.6469,60.6469,991060.0
2019-09-27 13:00:00,61.0,61.23,60.96,61.06,635220.0,60.6369,60.8656,60.5972,60.6966,635220.0
2019-09-27 13:30:00,61.1,61.22,61.02,61.15,354120.0,60.7363,60.8556,60.6568,60.7861,354120.0
2019-09-27 14:00:00,61.16,61.16,60.94,61.07,451980.0,60.796,60.796,60.5773,60.7065,451980.0
2019-09-27 14:30:00,61.04,61.06,60.72,60.8,1357640.0,60.6767,60.6966,60.3586,60.4381,1357640.0
2019-09-27 15:00:00,60.83,61.15,60.81,61.08,778260.0,60.468,60.7861,60.4481,60.7165,778260.0
2019-09-27 15:30:00,61.09,61.33,61.08,61.27,1450340.0,60.7264,60.965,60.7165,60.9053,1450340.0
2019-09-30 09:30:00,61.07,61.23,60.63,60.99,2402920.0,60.7065,60.8656,60.2691,60.627,2402920.0
2019-09-30 10:00:00,60.99,61.06,60.89,60.96,679180.0,60.627,60.6966,60.5276,60.5972,679180.0
2019-09-30 10:30:00,60.97,61.0,60.73,60.83,739320.0,60.6071,60.6369,60.3686,60.468,739320.0
2019-09-30 11:00:00,60.83,60.96,60.62,60.96,1173080.0,60.468,60.5972,60.2592,60.5972,1173080.0
2019-09-30 11:30:00,60.97,61.03,60.9,60.96,428020.0,60.6071,60.6668,60.5375,60.5972,428020.0
2019-09-30 12:00:00,60.99,61.22,60.98,61.21,368480.0,60.627,60.8556,60.6171,60.8457,368480.0
2019-09-30 12:30:00,61.23,61.3,61.12,61.12,481640.0,60.8656,60.9352,60.7562,60.7562,481640.0
2019-09-30 13:00:00,61.12,61.2,61.02,61.03,398560.0,60.7562,60.8358,60.6568,60.6668,398560.0
2019-09-30 13:30:00,61.04,61.12,60.96,61.09,716840.0,60.6767,60.7562,60.5972,60.7264,716840.0
2019-09-30 14:00:00,61.09,61.12,60.91,60.92,565620.0,60.7264,60.7562,60.5475,60.5574,565620.0
2019-09-30 14:30:00,60.91,60.95,60.82,60.83,584160.0,60.5475,60.5872,60.458,60.468,584160.0
2019-09-30 15:00:00,60.83,60.9,60.79,60.83,914880.0,60.468,60.5375,60.4282,60.468,914880.0
2019-09-30 15:30:00,60.85,61.02,60.74,60.93,2569360.0,60.4878,60.6568,60.3785,60.5674,2569360.0
2019-10-01 09:30:00,60.95,61.56,60.95,61.45,2387520.0,60.5872,61.1936,60.5872,61.0843,2387520.0
2019-10-01 10:00:00,61.45,61.45,60.71,61.0,1172440.0,61.0843,61.0843,60.3487,60.6369,1172440.0
2019-10-01 10:30:00,60.95,60.98,60.55,60.59,908460.0,60.5872,60.6171,60.1896,60.2294,908460.0
2019-10-01 11:00:00,60.58,60.71,60.53,60.65,641740.0,60.2194,60.3487,60.1697,60.289,641740.0
2019-10-01 11:30:00,60.67,60.73,60.32,60.42,873920.0,60.3089,60.3686,59.961,60.0604,873920.0
2019-10-01 12:00:00,60.42,60.54,60.35,60.45,561520.0,60.0604,60.1797,59.9908,60.0902,561520.0
2019-10-01 12:30:00,60.46,60.59,60.37,60.52,614120.0,60.1002,60.2294,60.0107,60.1598,614120.0
2019-10-01 13:00:00,60.52,60.53,60.33,60.34,519280.0,60.1598,60.1697,59.9709,59.9809,519280.0
2019-10-01 13:30:00,60.35,60.37,60.25,60.32,631180.0,59.9908,60.0107,59.8914,59.961,631180.0
2019-10-01 14:00:00,60.33,60.52,60.29,60.44,460080.0,59.9709,60.1598,59.9312,60.0803,460080.0
2019-10-01 14:30:00,60.47,60.64,60.46,60.5,518020.0,60.1101,60.2791,60.1002,60.1399,518020.0
2019-10-01 15:00:00,60.51,60.59,60.4,60.49,486440.0,60.1499,60.2294,60.0405,60.13,486440.0
2019-10-01 15:30:00,60.48,60.48,60.18,60.27,1935980.0,60.12,60.12,59.8218,59.9113,1935980.0
2019-10-02 09:30:00,59.85,59.85,59.07,59.29,2123360.0,59.4938,59.4938,58.7184,58.9371,2123360.0
2019-10-02 10:00:00,59.24,59.36,59.03,59.22,922160.0,58.8874,59.0067,58.6787,58.8675,922160.0
2019-10-02 10:30:00,59.2,59.2,58.89,58.93,1304980.0,58.8477,58.8477,58.5395,58.5793,1304980.0
2019-10-02 11:00:00,58.93,59.01,58.76,58.8,1535100.0,58.5793,58.6588,58.4103,58.45,1535100.0
2019-10-02 11:30:00,58.8,59.14,58.7,59.09,779140.0,58.45,58.788,58.3506,58.7383,779140.0
2019-10-02 12:00:00,59.07,59.08,58.78,58.84,595180.0,58.7184,58.7284,58.4302,58.4898,595180.0
2019-10-02 12:30:00,58.87,58.87,58.68,58.72,720360.0,58.5196,58.5196,58.3308,58.3705,720360.0
2019-10-02 13:00:00,58.71,58.93,58.67,58.88,775360.0,58.3606,58.5793,58.3208,58.5296,775360.0
2019-10-02 13:30:00,58.87,58.88,58.56,58.64,558740.0,58.5196,58.5296,58.2115,58.291,558740.0
2019-10-02 14:00:00,58.63,58.8,58.61,58.73,911100.0,58.281,58.45,58.2612,58.3805,911100.0
2019-10-02 14:30:00,58.74,58.97,58.65,58.91,741620.0,58.3904,58.619,58.3009,58.5594,741620.0
2019-10-02 15:00:00,58.93,59.06,58.81,58.85,743560.0,58.5793,58.7085,58.46,58.4997,743560.0
2019-10-02 15:30:00,58.86,59.06,58.72,58.83,1750080.0,58.5097,58.7085,58.3705,58.4799,1750080.0
2019-10-03 09:30:00,59.11,59.11,58.75,58.79,3022340.0,58.7582,58.7582,58.4003,58.4401,3022340.0
2019-10-03 10:00:00,58.8,58.8,58.12,58.69,2369580.0,58.45,58.45,57.7741,58.3407,2369580.0
2019-10-03 10:30:00,58.65,58.8,58.45,58.68,1433320.0,58.3009,58.45,58.1021,58.3308,1433320.0
2019-10-03 11:00:00,58.63,59.1,58.63,59.0,1847480.0,58.281,58.7483,58.281,58.6488,1847480.0
2019-10-03 11:30:00,58.98,59.04,58.85,58.89,823520.0,58.629,58.6886,58.4997,58.5395,823520.0
2019-10-03 12:00:00,58.9,59.1,58.89,59.09,946800.0,58.5494,58.7483,58.5395,58.7383,946800.0
2019-10-03 12:30:00,59.08,59.34,59.07,59.29,859200.0,58.7284,58.9868,58.7184,58.9371,859200.0
2019-10-03 13:00:00,59.3,59.38,59.22,59.25,761080.0,58.9471,59.0266,58.8675,58.8974,761080.0
2019-10-03 13:30:00,59.24,59.45,59.24,59.38,823200.0,58.8874,59.0962,58.8874,59.0266,823200.0
2019-10-03 14:00:00,59.39,59.43,59.32,59.38,661640.0,59.0365,59.0763,58.9669,59.0266,661640.0
2019-10-03 14:30:00,59.39,59.4,59.27,59.32,509040.0,59.0365,59.0465,58.9172,58.9669,509040.0
2019-10-03 15:00:00,59.33,59.37,59.23,59.27,819820.0,58.9769,59.0166,58.8775,58.9172,819820.0
2019-10-03 15:30:00,59.25,59.41,59.12,59.37,1517140.0,58.8974,59.0564,58.7681,59.0166,1517140.0
2019-10-04 09:30:00,59.59,59.86,59.46,59.81,1283520.0,59.2353,59.5037,59.1061,59.454,1283520.0
2019-10-04 10:00:00,59.81,60.08,59.81,59.84,1166080.0,59.454,59.7224,59.454,59.4838,1166080.0
2019-10-04 10:30:00,59.84,59.98,59.76,59.93,564260.0,59.4838,59.623,59.4043,59.5733,564260.0
2019-10-04 11:00:00,59.9,60.11,59.89,60.08,519920.0,59.5435,59.7522,59.5335,59.7224,519920.0
2019-10-04 11:30:00,60.08,60.27,60.08,60.2,570480.0,59.7224,59.9113,59.7224,59.8417,570480.0
2019-10-04 12:00:00,60.19,60.25,60.05,60.13,400720.0,59.8318,59.8914,59.6926,59.7721,400720.0
2019-10-04 12:30:00,60.13,60.15,60.06,60.12,492880.0,59.7721,59.792,59.7025,59.7622,492880.0
2019-10-04 13:00:00,60.09,60.13,60.05,60.11,354100.0,59.7324,59.7721,59.6926,59.7522,354100.0
2019-10-04 13:30:00,60.11,60.22,60.08,60.11,370820.0,59.7522,59.8616,59.7224,59.7522,370820.0
2019-10-04 14:00:00,60.12,60.27,60.1,60.26,557600.0,59.7622,59.9113,59.7423,59.9013,557600.0
2019-10-04 14:30:00,60.27,60.38,60.26,60.35,521740.0,59.9113,60.0206,59.9013,59.9908,521740.0
2019-10-04 15:00:00,60.36,60.46,60.34,60.36,730040.0,60.0008,60.1002,59.9809,60.0008,730040.0
2019-10-04 15:30:00,60.37,60.57,60.34,60.45,1861780.0,60.0107,60.2095,59.9809,60.0902,1861780.0
2019-10-07 09:30:00,60.22,60.59,60.22,60.31,1053620.0,59.8616,60.2294,59.8616,59.9511,1053620.0
2019-10-07 10:00:00,60.3,60.66,60.19,60.63,565800.0,59.9411,60.299,59.8318,60.2691,565800.0
2019-10-07 10:30:00,60.64,60.75,60.52,60.74,650540.0,60.2791,60.3884,60.1598,60.3785,650540.0
2019-10-07 11:00:00,60.75,60.91,60.66,60.75,632760.0,60.3884,60.5475,60.299,60.3884,632760.0
2019-10-07 11:30:00,60.73,60.8,60.69,60.8,379160.0,60.3686,60.4381,60.3288,60.4381,379160.0
2019-10-07 12:00:00,60.81,60.82,60.64,60.66,415560.0,60.4481,60.458,60.2791,60.299,415560.0
2019-10-07 12:30:00,60.65,60.72,60.57,60.59,245900.0,60.289,60.3586,60.2095,60.2294,245900.0
2019-10-07 13:00:00,60.6,60.65,60.47,60.58,353940.0,60.2393,60.289,60.1101,60.2194,353940.0
2019-10-07 13:30:00,60.57,60.86,60.57,60.79,555820.0,60.2095,60.4978,60.2095,60.4282,555820.0
2019-10-07 14:00:00,60.79,60.8,60.54,60.62,405280.0,60.4282,60.4381,60.1797,60.2592,405280.0
2019-10-07 14:30:00,60.62,60.63,60.45,60.56,415520.0,60.2592,60.2691,60.0902,60.1996,415520.0
2019-10-07 15:00:00,60.57,60.71,60.54,60.67,500760.0,60.2095,60.3487,60.1797,60.3089,500760.0
2019-10-07 15:30:00,60.67,60.67,60.33,60.36,1706300.0,60.3089,60.3089,59.9709,60.0008,1706300.0
2019-10-08 09:30:00,59.88,59.93,59.55,59.55,1806120.0,59.5236,59.5733,59.1956,59.1956,1806120.0
2019-10-08 10:00:00,59.55,59.76,59.51,59.62,1022620.0,59.1956,59.4043,59.1558,59.2652,1022620.0
2019-10-08 10:30:00,59.6,59.82,59.52,59.79,879040.0,59.2453,59.464,59.1658,59.4341,879040.0
2019-10-08 11:00:00,59.8,59.91,59.66,59.66,660240.0,59.4441,59.5534,59.3049,59.3049,660240.0
2019-10-08 11:30:00,59.65,59.74,59.55,59.69,487420.0,59.295,59.3844,59.1956,59.3347,487420.0
2019-10-08 12:00:00,59.7,59.82,59.63,59.79,328100.0,59.3447,59.464,59.2751,59.4341,328100.0
2019-10-08 12:30:00,59.78,60.03,59.72,59.9,446420.0,59.4242,59.6727,59.3646,59.5435,446420.0
2019-10-08 13:00:00,59.91,60.04,59.84,60.02,398500.0,59.5534,59.6827,59.4838,59.6628,398500.0
2019-10-08 13:30:00,60.05,60.12,59.93,59.96,391840.0,59.6926,59.7622,59.5733,59.6031,391840.0
2019-10-08 14:00:00,59.99,59.99,59.86,59.9,496100.0,59.633,59.633,59.5037,59.5435,496100.0
2019-10-08 14:30:00,59.88,60.3,59.8,59.96,749080.0,59.5236,59.9411,59.4441,59.6031,749080.0
2019-10-08 15:00:00,59.96,60.06,59.75,59.92,561620.0,59.6031,59.7025,59.3944,59.5634,561620.0
2019-10-08 15:30:00,59.9,59.94,59.45,59.46,1418560.0,59.5435,59.5833,59.0962,59.1061,1418560.0
2019-10-09 09:30:00,59.97,60.19,59.88,60.0,1062940.0,59.6131,59.8318,59.5236,59.6429,1062940.0
2019-10-09 10:00:00,59.98,60.07,59.88,60.02,559320.0,59.623,59.7125,59.5236,59.6628,559320.0
2019-10-09 10:30:00,60.02,60.12,59.99,60.1,832320.0,59.6628,59.7622,59.633,59.7423,832320.0
2019-10-09 11:00:00,60.12,60.12,59.94,60.02,810280.0,59.7622,59.7622,59.5833,59.6628,810280.0
2019-10-09 11:30:00,60.04,60.24,60.03,60.17,535880.0,59.6827,59.8815,59.6727,59.8119,535880.0
2019-10-09 12:00:00,60.18,60.24,60.09,60.09,325000.0,59.8218,59.8815,59.7324,59.7324,325000.0
2019-10-09 12:30:00,60.09,60.23,60.08,60.18,326760.0,59.7324,59.8715,59.7224,59.8218,326760.0
2019-10-09 13:00:00,60.2,60.24,60.0,60.0,451540.0,59.8417,59.8815,59.6429,59.6429,451540.0
2019-10-09 13:30:00,60.03,60.17,60.0,60.12,280100.0,59.6727,59.8119,59.6429,59.7622,280100.0
2019-10-09 14:00:00,60.12,60.24,60.06,60.19,328180.0,59.7622,59.8815,59.7025,59.8318,328180.0
2019-10-09 14:30:00,60.2,60.38,60.2,60.37,598280.0,59.8417,60.0206,59.8417,60.0107,598280.0
2019-10-09 15:00:00,60.37,60.39,60.3,60.35,476040.0,60.0107,60.0306,59.9411,59.9908,476040.0
2019-10-09 15:30:00,60.36,60.42,60.05,60.1,1401800.0,60.0008,60.0604,59.6926,59.7423,1401800.0
2019-10-10 09:30:00,59.93,60.42,59.87,60.38,1713040.0,59.5733,60.0604,59.5137,60.0206,1713040.0
2019-10-10 10:00:00,60.41,60.59,60.31,60.48,632380.0,60.0505,60.2294,59.9511,60.12,632380.0
2019-10-10 10:30:00,60.5,60.71,60.4,60.69,531840.0,60.1399,60.3487,60.0405,60.3288,531840.0
2019-10-10 11:00:00,60.7,60.75,60.6,60.6,417780.0,60.3387,60.3884,60.2393,60.2393,417780.0
2019-10-10 11:30:00,60.63,60.73,60.62,60.65,360900.0,60.2691,60.3686,60.2592,60.289,360900.0
2019-10-10 12:00:00,60.6,60.61,60.41,60.41,598120.0,60.2393,60.2493,60.0505,60.0505,598120.0
2019-10-10 12:30:00,60.42,60.45,60.26,60.43,382200.0,60.0604,60.0902,59.9013,60.0703,382200.0
2019-10-10 13:00:00,60.43,60.51,60.42,60.45,342140.0,60.0703,60.1499,60.0604,60.0902,342140.0
2019-10-10 13:30:00,60.45,60.58,60.31,60.54,457300.0,60.0902,60.2194,59.9511,60.1797,457300.0
2019-10-10 14:00:00,60.53,60.56,60.15,60.38,470020.0,60.1697,60.1996,59.792,60.0206,470020.0
2019-10-10 14:30:00,60.37,60.41,60.31,60.39,307280.0,60.0107,60.0505,59.9511,60.0306,307280.0
2019-10-10 15:00:00,60.4,60.46,60.35,60.42,523500.0,60.0405,60.1002,59.9908,60.0604,523500.0
2019-10-10 15:30:00,60.42,60.52,60.34,60.44,1144500.0,60.0604,60.1598,59.9809,60.0803,1144500.0
2019-10-11 09:30:00,61.1,61.37,61.07,61.24,1801020.0,60.7363,61.0047,60.7065,60.8755,1801020.0
2019-10-11 10:00:00,61.22,61.32,61.08,61.18,1564280.0,60.8556,60.955,60.7165,60.8159,1564280.0
2019-10-11 10:30:00,61.19,61.29,61.07,61.25,1023200.0,60.8258,60.9252,60.7065,60.8855,1023200.0
2019-10-11 11:00:00,61.25,61.36,61.22,61.35,738360.0,60.8855,60.9948,60.8556,60.9849,738360.0
2019-10-11 11:30:00,61.36,61.42,61.25,61.3,610120.0,60.9948,61.0544,60.8855,60.9352,610120.0
2019-10-11 12:00:00,61.32,61.34,61.19,61.19,503740.0,60.955,60.9749,60.8258,60.8258,503740.0
2019-10-11 12:30:00,61.21,61.23,60.91,61.2,748260.0,60.8457,60.8656,60.5475,60.8358,748260.0
2019-10-11 13:00:00,61.22,61.36,61.12,61.21,567620.0,60.8556,60.9948,60.7562,60.8457,567620.0
2019-10-11 13:30:00,61.19,61.32,61.15,61.24,427140.0,60.8258,60.955,60.7861,60.8755,427140.0
2019-10-11 14:00:00,61.25,61.28,61.19,61.2,499560.0,60.8855,60.9153,60.8258,60.8358,499560.0
2019-10-11 14:30:00,61.22,61.28,61.15,61.19,508520.0,60.8556,60.9153,60.7861,60.8258,508520.0
2019-10-11 15:00:00,61.19,61.26,61.15,61.18,600160.0,60.8258,60.8954,60.7861,60.8159,600160.0
2019-10-11 15:30:00,61.2,61.25,60.69,60.74,2241940.0,60.8358,60.8855,60.3288,60.3785,2241940.0
2019-10-14 09:30:00,60.62,61.07,60.59,61.04,1463100.0,60.2592,60.7065,60.2294,60.6767,1463100.0
2019-10-14 10:00:00,61.04,61.32,60.99,61.21,1143560.0,60.6767,60.955,60.627,60.8457,1143560.0
2019-10-14 10:30:00,61.22,61.29,61.17,61.24,756080.0,60.8556,60.9252,60.8059,60.8755,756080.0
2019-10-14 11:00:00,61.24,61.26,61.03,61.06,522640.0,60.8755,60.8954,60.6668,60.6966,522640.0
2019-10-14 11:30:00,61.06,61.18,61.03,61.05,524060.0,60.6966,60.8159,60.6668,60.6866,524060.0
2019-10-14 12:00:00,61.06,61.07,60.96,60.98,274260.0,60.6966,60.7065,60.5972,60.6171,274260.0
2019-10-14 12:30:00,60.98,61.04,60.95,61.01,329300.0,60.6171,60.6767,60.5872,60.6469,329300.0
2019-10-14 13:00:00,61.01,61.08,60.97,61.0,246320.0,60.6469,60.7165,60.6071,60.6369,246320.0
2019-10-14 13:30:00,60.98,61.05,60.93,61.05,270060.0,60.6171,60.6866,60.5674,60.6866,270060.0
2019-10-14 14:00:00,61.05,61.09,61.01,61.04,388440.0,60.6866,60.7264,60.6469,60.6767,388440.0
2019-10-14 14:30:00,61.03,61.06,60.99,61.05,409140.0,60.6668,60.6966,60.627,60.6866,409140.0
2019-10-14 15:00:00,61.04,61.1,60.99,61.06,478600.0,60.6767,60.7363,60.627,60.6966,478600.0
2019-10-14 15:30:00,61.06,61.07,60.86,60.86,1370220.0,60.6966,60.7065,60.4978,60.4978,1370220.0
2019-10-15 09:30:00,61.02,61.38,61.02,61.29,1454840.0,60.6568,61.0147,60.6568,60.9252,1454840.0
2019-10-15 10:00:00,61.29,61.66,61.25,61.6,1193320.0,60.9252,61.293,60.8855,61.2334,1193320.0
2019-10-15 10:30:00,61.61,61.85,61.57,61.85,587160.0,61.2433,61.4819,61.2036,61.4819,587160.0
2019-10-15 11:00:00,61.85,61.89,61.63,61.84,722780.0,61.4819,61.5216,61.2632,61.4719,722780.0
2019-10-15 11:30:00,61.85,62.08,61.78,62.08,1026080.0,61.4819,61.7105,61.4123,61.7105,1026080.0
2019-10-15 12:00:00,62.09,62.14,61.96,61.97,601040.0,61.7205,61.7702,61.5912,61.6012,601040.0
2019-10-15 12:30:00,61.97,62.02,61.88,61.95,556400.0,61.6012,61.6509,61.5117,61.5813,556400.0
2019-10-15 13:00:00,61.95,62.11,61.95,61.99,593400.0,61.5813,61.7403,61.5813,61.6211,593400.0
2019-10-15 13:30:00,61.98,62.15,61.96,62.14,467280.0,61.6111,61.7801,61.5912,61.7702,467280.0
2019-10-15 14:00:00,62.14,62.33,62.12,62.28,460800.0,61.7702,61.959,61.7503,61.9093,460800.0
2019-10-15 14:30:00,62.28,62.3,62.2,62.25,500380.0,61.9093,61.9292,61.8298,61.8795,500380.0
2019-10-15 15:00:00,62.23,62.37,62.12,62.32,699140.0,61.8596,61.9988,61.7503,61.9491,699140.0
2019-10-15 15:30:00,62.32,62.34,62.13,62.13,1356840.0,61.9491,61.969,61.7602,61.7602,1356840.0
2019-10-16 09:30:00,62.06,62.59,61.92,62.4,1751120.0,61.6906,62.2175,61.5515,62.0286,1751120.0
2019-10-16 10:00:00,62.36,62.55,62.17,62.51,857240.0,61.9888,62.1777,61.8,62.138,857240.0
2019-10-16 10:30:00,62.53,62.74,62.47,62.68,1223760.0,62.1578,62.3666,62.0982,62.3069,1223760.0
2019-10-16 11:00:00,62.66,62.72,62.41,62.41,821160.0,62.2871,62.3467,62.0386,62.0386,821160.0
2019-10-16 11:30:00,62.41,62.59,62.3,62.48,564980.0,62.0386,62.2175,61.9292,62.1081,564980.0
2019-10-16 12:00:00,62.48,62.52,62.28,62.33,367960.0,62.1081,62.1479,61.9093,61.959,367960.0
2019-10-16 12:30:00,62.32,62.36,62.12,62.14,597120.0,61.9491,61.9888,61.7503,61.7702,597120.0
2019-10-16 13:00:00,62.14,62.23,62.05,62.19,590960.0,61.7702,61.8596,61.6807,61.8199,590960.0
2019-10-16 13:30:00,62.19,62.28,62.15,62.18,435180.0,61.8199,61.9093,61.7801,61.8099,435180.0
2019-10-16 14:00:00,62.17,62.25,62.14,62.23,391020.0,61.8,61.8795,61.7702,61.8596,391020.0
2019-10-16 14:30:00,62.21,62.32,62.15,62.27,373580.0,61.8397,61.9491,61.7801,61.8994,373580.0
2019-10-16 15:00:00,62.26,62.29,62.1,62.19,611920.0,61.8894,61.9193,61.7304,61.8199,611920.0
2019-10-16 15:30:00,62.16,62.35,62.16,62.18,1723260.0,61.79,61.9789,61.79,61.8099,1723260.0
2019-10-17 09:30:00,62.55,62.94,62.5,62.9,1650000.0,62.1777,62.5654,62.128,62.5256,1650000.0
2019-10-17 10:00:00,62.88,63.17,62.82,62.88,979960.0,62.5058,62.794,62.4461,62.5058,979960.0
2019-10-17 10:30:00,62.87,62.88,62.63,62.71,931860.0,62.4958,62.5058,62.2572,62.3368,931860.0
2019-10-17 11:00:00,62.67,62.82,62.64,62.82,463280.0,62.297,62.4461,62.2672,62.4461,463280.0
2019-10-17 11:30:00,62.81,62.83,62.59,62.69,546320.0,62.4362,62.4561,62.2175,62.3169,546320.0
2019-10-17 12:00:00,62.67,62.74,62.58,62.63,425620.0,62.297,62.3666,62.2075,62.2572,425620.0
2019-10-17 12:30:00,62.63,62.74,62.63,62.71,284360.0,62.2572,62.3666,62.2572,62.3368,284360.0
2019-10-17 13:00:00,62.72,62.77,62.65,62.69,274740.0,62.3467,62.3964,62.2771,62.3169,274740.0
2019-10-17 13:30:00,62.7,62.76,62.65,62.72,278040.0,62.3268,62.3865,62.2771,62.3467,278040.0
2019-10-17 14:00:00,62.73,62.73,62.54,62.65,329040.0,62.3566,62.3566,62.1678,62.2771,329040.0
2019-10-17 14:30:00,62.66,62.76,62.58,62.71,350300.0,62.2871,62.3865,62.2075,62.3368,350300.0
2019-10-17 15:00:00,62.73,62.74,62.57,62.6,455440.0,62.3566,62.3666,62.1976,62.2274,455440.0
2019-10-17 15:30:00,62.62,62.73,62.6,62.65,1690760.0,62.2473,62.3566,62.2274,62.2771,1690760.0
2019-10-18 09:30:00,62.67,62.94,62.6,62.79,3346220.0,62.297,62.5654,62.2274,62.4163,3346220.0
2019-10-18 10:00:00,62.78,62.81,62.57,62.62,1028360.0,62.4063,62.4362,62.1976,62.2473,1028360.0
2019-10-18 10:30:00,62.59,62.66,62.46,62.63,740400.0,62.2175,62.2871,62.0883,62.2572,740400.0
2019-10-18 11:00:00,62.64,62.77,62.59,62.62,476060.0,62.2672,62.3964,62.2175,62.2473,476060.0
2019-10-18 11:30:00,62.64,62.67,62.25,62.25,683420.0,62.2672,62.297,61.8795,61.8795,683420.0
2019-10-18 12:00:00,62.23,62.41,62.05,62.11,527140.0,61.8596,62.0386,61.6807,61.7403,527140.0
2019-10-18 12:30:00,62.08,62.33,62.06,62.32,456540.0,61.7105,61.959,61.6906,61.9491,456540.0
2019-10-18 13:00:00,62.32,62.41,62.24,62.26,449220.0,61.9491,62.0386,61.8696,61.8894,449220.0
2019-10-18 13:30:00,62.25,62.36,62.22,62.31,507980.0,61.8795,61.9888,61.8497,61.9391,507980.0
2019-10-18 14:00:00,62.33,62.37,62.27,62.35,738800.0,61.959,61.9988,61.8994,61.9789,738800.0
2019-10-18 14:30:00,62.38,62.38,62.28,62.36,451140.0,62.0087,62.0087,61.9093,61.9888,451140.0
2019-10-18 15:00:00,62.37,62.46,62.34,62.4,1000460.0,61.9988,62.0883,61.969,62.0286,1000460.0
2019-10-18 15:30:00,62.4,62.45,62.27,62.27,1707960.0,62.0286,62.0783,61.8994,61.8994,1707960.0
2019-10-21 09:30:00,62.61,62.73,62.32,62.42,1564560.0,62.2374,62.3566,61.9491,62.0485,1564560.0
2019-10-21 10:00:00,62.44,62.5,62.25,62.39,684340.0,62.0684,62.128,61.8795,62.0187,684340.0
2019-10-21 10:30:00,62.39,62.42,62.09,62.09,729220.0,62.0187,62.0485,61.7205,61.7205,729220.0
2019-10-21 11:00:00,62.09,62.42,62.03,62.37,745060.0,61.7205,62.0485,61.6608,61.9988,745060.0
2019-10-21 11:30:00,62.37,62.41,62.23,62.28,611500.0,61.9988,62.0386,61.8596,61.9093,611500.0
2019-10-21 12:00:00,62.24,62.41,62.23,62.4,376740.0,61.8696,62.0386,61.8596,62.0286,376740.0
2019-10-21 12:30:00,62.4,62.43,62.31,62.32,626060.0,62.0286,62.0584,61.9391,61.9491,626060.0
2019-10-21 13:00:00,62.32,62.35,62.27,62.32,631680.0,61.9491,61.9789,61.8994,61.9491,631680.0
2019-10-21 13:30:00,62.33,62.38,62.26,62.27,380060.0,61.959,62.0087,61.8894,61.8994,380060.0
2019-10-21 14:00:00,62.26,62.36,62.22,62.29,673400.0,61.8894,61.9888,61.8497,61.9193,673400.0
2019-10-21 14:30:00,62.29,62.37,62.29,62.34,406180.0,61.9193,61.9988,61.9193,61.969,406180.0
2019-10-21 15:00:00,62.35,62.36,62.25,62.28,385300.0,61.9789,61.9888,61.8795,61.9093,385300.0
2019-10-21 15:30:00,62.29,62.38,62.24,62.33,1823940.0,61.9193,62.0087,61.8696,61.959,1823940.0
2019-10-22 09:30:00,62.39,62.42,62.16,62.37,1243860.0,62.0187,62.0485,61.79,61.9988,1243860.0
2019-10-22 10:00:00,62.4,62.48,62.31,62.37,722400.0,62.0286,62.1081,61.9391,61.9988,722400.0
2019-10-22 10:30:00,62.38,62.53,62.36,62.46,1000300.0,62.0087,62.1578,61.9888,62.0883,1000300.0
2019-10-22 11:00:00,62.41,62.53,62.13,62.18,629840.0,62.0386,62.1578,61.7602,61.8099,629840.0
2019-10-22 11:30:00,62.17,62.32,62.13,62.18,650400.0,61.8,61.9491,61.7602,61.8099,650400.0
2019-10-22 12:00:00,62.18,62.3,62.12,62.27,562880.0,61.8099,61.9292,61.7503,61.8994,562880.0
2019-10-22 12:30:00,62.28,62.39,62.2,62.38,438220.0,61.9093,62.0187,61.8298,62.0087,438220.0
2019-10-22 13:00:00,62.37,62.4,62.28,62.37,471260.0,61.9988,62.0286,61.9093,61.9988,471260.0
2019-10-22 13:30:00,62.37,62.38,62.2,62.23,394000.0,61.9988,62.0087,61.8298,61.8596,394000.0
2019-10-22 14:00:00,62.23,62.39,62.23,62.31,701220.0,61.8596,62.0187,61.8596,61.9391,701220.0
2019-10-22 14:30:00,62.34,62.35,62.1,62.17,611560.0,61.969,61.9789,61.7304,61.8,611560.0
2019-10-22 15:00:00,62.16,62.18,62.07,62.13,801960.0,61.79,61.8099,61.7006,61.7602,801960.0
2019-10-22 15:30:00,62.11,62.29,62.09,62.15,1833020.0,61.7403,61.9193,61.7205,61.7801,1833020.0
2019-10-23 09:30:00,62.12,62.83,62.12,62.71,1654380.0,61.7503,62.4561,61.7503,62.3368,1654380.0
2019-10-23 10:00:00,62.74,62.83,62.63,62.79,728280.0,62.3666,62.4561,62.2572,62.4163,728280.0
2019-10-23 10:30:00,62.82,62.88,62.58,62.82,612220.0,62.4461,62.5058,62.2075,62.4461,612220.0
2019-10-23 11:00:00,62.8,62.93,62.74,62.88,533480.0,62.4262,62.5555,62.3666,62.5058,533480.0
2019-10-23 11:30:00,62.9,62.91,62.55,62.58,588320.0,62.5256,62.5356,62.1777,62.2075,588320.0
2019-10-23 12:00:00,62.59,62.62,62.46,62.6,588260.0,62.2175,62.2473,62.0883,62.2274,588260.0
2019-10-23 12:30:00,62.6,62.77,62.58,62.75,281860.0,62.2274,62.3964,62.2075,62.3765,281860.0
2019-10-23 13:00:00,62.76,62.8,62.64,62.67,300240.0,62.3865,62.4262,62.2672,62.297,300240.0
2019-10-23 13:30:00,62.67,62.76,62.62,62.75,363480.0,62.297,62.3865,62.2473,62.3765,363480.0
2019-10-23 14:00:00,62.74,62.74,62.59,62.63,428120.0,62.3666,62.3666,62.2175,62.2572,428120.0
2019-10-23 14:30:00,62.63,62.84,62.62,62.81,436580.0,62.2572,62.466,62.2473,62.4362,436580.0
2019-10-23 15:00:00,62.81,62.89,62.78,62.88,543800.0,62.4362,62.5157,62.4063,62.5058,543800.0
2019-10-23 15:30:00,62.88,62.99,62.84,62.96,1202140.0,62.5058,62.6151,62.466,62.5853,1202140.0
2019-10-24 09:30:00,63.07,63.14,62.72,62.82,1371820.0,62.6946,62.7642,62.3467,62.4461,1371820.0
2019-10-24 10:00:00,62.79,62.86,62.69,62.84,706080.0,62.4163,62.4859,62.3169,62.466,706080.0
2019-10-24 10:30:00,62.79,62.94,62.73,62.89,649460.0,62.4163,62.5654,62.3566,62.5157,649460.0
2019-10-24 11:00:00,62.88,63.09,62.88,63.09,760000.0,62.5058,62.7145,62.5058,62.7145,760000.0
2019-10-24 11:30:00,63.1,63.2,62.98,63.0,483820.0,62.7244,62.8238,62.6052,62.625,483820.0
2019-10-24 12:00:00,63.02,63.04,62.83,62.91,598620.0,62.6449,62.6648,62.4561,62.5356,598620.0
2019-10-24 12:30:00,62.89,63.1,62.88,63.04,471060.0,62.5157,62.7244,62.5058,62.6648,471060.0
2019-10-24 13:00:00,63.04,63.07,62.89,63.02,565700.0,62.6648,62.6946,62.5157,62.6449,565700.0
2019-10-24 13:30:00,63.04,63.05,62.93,62.96,500380.0,62.6648,62.6747,62.5555,62.5853,500380.0
2019-10-24 14:00:00,62.96,63.1,62.94,63.1,575320.0,62.5853,62.7244,62.5654,62.7244,575320.0
2019-10-24 14:30:00,63.07,63.15,63.02,63.02,668780.0,62.6946,62.7741,62.6449,62.6449,668780.0
2019-10-24 15:00:00,63.01,63.05,62.92,62.93,591640.0,62.635,62.6747,62.5455,62.5555,591640.0
2019-10-24 15:30:00,62.93,63.07,62.92,63.02,1440220.0,62.5555,62.6946,62.5455,62.6449,1440220.0
2019-10-25 09:30:00,62.55,62.91,62.5,62.76,1504280.0,62.1777,62.5356,62.128,62.3865,1504280.0
2019-10-25 10:00:00,62.75,63.13,62.71,63.09,775780.0,62.3765,62.7543,62.3368,62.7145,775780.0
2019-10-25 10:30:00,63.1,63.33,63.08,63.31,1014700.0,62.7244,62.9531,62.7046,62.9332,1014700.0
2019-10-25 11:00:00,63.33,63.47,63.24,63.4,1245120.0,62.9531,63.0922,62.8636,63.0227,1245120.0
2019-10-25 11:30:00,63.4,63.48,63.32,63.35,605260.0,63.0227,63.1022,62.9431,62.973,605260.0
2019-10-25 12:00:00,63.36,63.37,63.21,63.32,503460.0,62.9829,62.9928,62.8338,62.9431,503460.0
2019-10-25 12:30:00,63.33,63.39,63.27,63.32,353600.0,62.9531,63.0127,62.8934,62.9431,353600.0
2019-10-25 13:00:00,63.34,63.38,63.32,63.34,242140.0,62.963,63.0028,62.9431,62.963,242140.0
2019-10-25 13:30:00,63.35,63.42,63.27,63.39,333820.0,62.973,63.0425,62.8934,63.0127,333820.0
2019-10-25 14:00:00,63.38,63.42,63.16,63.19,521420.0,63.0028,63.0425,62.7841,62.8139,521420.0
2019-10-25 14:30:00,63.19,63.24,63.11,63.21,1018480.0,62.8139,62.8636,62.7344,62.8338,1018480.0
2019-10-25 15:00:00,63.21,63.25,63.18,63.21,905860.0,62.8338,62.8736,62.804,62.8338,905860.0
2019-10-25 15:30:00,63.23,63.3,63.18,63.25,2157960.0,62.8537,62.9233,62.804,62.8736,2157960.0
2019-10-28 09:30:00,63.78,64.19,63.63,64.17,3511280.0,63.4004,63.808,63.2513,63.7881,3511280.0
2019-10-28 10:00:00,64.17,64.47,64.13,64.36,1704860.0,63.7881,64.0863,63.7483,63.9769,1704860.0
2019-10-28 10:30:00,64.36,64.43,64.19,64.21,1721320.0,63.9769,64.0465,63.808,63.8278,1721320.0
2019-10-28 11:00:00,64.21,64.33,64.21,64.25,937440.0,63.8278,63.9471,63.8278,63.8676,937440.0
2019-10-28 11:30:00,64.26,64.46,64.23,64.45,945860.0,63.8775,64.0764,63.8477,64.0664,945860.0
2019-10-28 12:00:00,64.46,64.75,64.42,64.71,976680.0,64.0764,64.3646,64.0366,64.3249,976680.0
2019-10-28 12:30:00,64.71,64.85,64.71,64.79,1423480.0,64.3249,64.464,64.3249,64.4044,1423480.0
2019-10-28 13:00:00,64.8,64.8,64.61,64.61,1597640.0,64.4143,64.4143,64.2255,64.2255,1597640.0
2019-10-28 13:30:00,64.6,64.75,64.55,64.71,1026140.0,64.2155,64.3646,64.1658,64.3249,1026140.0
2019-10-28 14:00:00,64.73,64.87,64.68,64.85,1235660.0,64.3447,64.4839,64.295,64.464,1235660.0
2019-10-28 14:30:00,64.86,64.92,64.71,64.71,1364940.0,64.474,64.5336,64.3249,64.3249,1364940.0
2019-10-28 15:00:00,64.72,64.89,64.56,64.86,1911460.0,64.3348,64.5038,64.1758,64.474,1911460.0
2019-10-28 15:30:00,64.85,64.97,64.43,64.5,3496720.0,64.464,64.5833,64.0465,64.1161,3496720.0
2019-10-29 09:30:00,63.82,64.08,62.88,63.21,4048040.0,63.4402,63.6986,62.5058,62.8338,4048040.0
2019-10-29 10:00:00,63.21,63.43,63.05,63.43,1223760.0,62.8338,63.0525,62.6747,63.0525,1223760.0
2019-10-29 10:30:00,63.44,63.77,63.33,63.53,1552980.0,63.0624,63.3905,62.9531,63.1519,1552980.0
2019-10-29 11:00:00,63.53,63.6,63.16,63.22,1126760.0,63.1519,63.2215,62.7841,62.8437,1126760.0
2019-10-29 11:30:00,63.22,63.27,62.98,63.01,1279160.0,62.8437,62.8934,62.6052,62.635,1279160.0
2019-10-29 12:00:00,62.98,63.23,62.92,63.17,1104280.0,62.6052,62.8537,62.5455,62.794,1104280.0
2019-10-29 12:30:00,63.19,63.2,63.08,63.1,721500.0,62.8139,62.8238,62.7046,62.7244,721500.0
2019-10-29 13:00:00,63.11,63.27,63.05,63.05,718840.0,62.7344,62.8934,62.6747,62.6747,718840.0
2019-10-29 13:30:00,63.07,63.15,62.95,63.1,847680.0,62.6946,62.7741,62.5753,62.7244,847680.0
2019-10-29 14:00:00,63.06,63.08,62.88,62.93,805740.0,62.6847,62.7046,62.5058,62.5555,805740.0
2019-10-29 14:30:00,62.92,63.06,62.88,62.89,855880.0,62.5455,62.6847,62.5058,62.5157,855880.0
2019-10-29 15:00:00,62.88,63.12,62.86,62.97,1117980.0,62.5058,62.7443,62.4859,62.5952,1117980.0
2019-10-29 15:30:00,62.99,63.15,62.94,63.14,2107620.0,62.6151,62.7741,62.5654,62.7642,2107620.0
2019-10-30 09:30:00,62.65,63.09,62.6,63.01,2614040.0,62.2771,62.7145,62.2274,62.635,2614040.0
2019-10-30 10:00:00,63.03,63.19,62.72,63.1,1287500.0,62.6549,62.8139,62.3467,62.7244,1287500.0
2019-10-30 10:30:00,63.11,63.31,63.04,63.27,1050240.0,62.7344,62.9332,62.6648,62.8934,1050240.0
2019-10-30 11:00:00,63.27,63.27,63.01,63.02,748740.0,62.8934,62.8934,62.635,62.6449,748740.0
2019-10-30 11:30:00,63.03,63.06,62.92,63.06,690380.0,62.6549,62.6847,62.5455,62.6847,690380.0
2019-10-30 12:00:00,63.05,63.08,62.9,62.98,465820.0,62.6747,62.7046,62.5256,62.6052,465820.0
2019-10-30 12:30:00,63.0,63.04,62.86,62.86,456260.0,62.625,62.6648,62.4859,62.4859,456260.0
2019-10-30 13:00:00,62.87,62.96,62.84,62.94,338100.0,62.4958,62.5853,62.466,62.5654,338100.0
2019-10-30 13:30:00,62.93,62.98,62.83,62.87,427820.0,62.5555,62.6052,62.4561,62.4958,427820.0
2019-10-30 14:00:00,62.86,63.15,62.84,63.03,647680.0,62.4859,62.7741,62.466,62.6549,647680.0
2019-10-30 14:30:00,63.02,63.28,62.85,63.27,844040.0,62.6449,62.9034,62.4759,62.8934,844040.0
2019-10-30 15:00:00,63.27,63.47,63.2,63.3,1492640.0,62.8934,63.0922,62.8238,62.9233,1492640.0
2019-10-30 15:30:00,63.31,63.35,63.03,63.06,1789140.0,62.9332,62.973,62.6549,62.6847,1789140.0
2019-10-31 09:30:00,63.06,63.38,62.95,62.95,1700020.0,62.6847,63.0028,62.5753,62.5753,1700020.0
2019-10-31 10:00:00,62.97,63.09,62.69,62.8,1016100.0,62.5952,62.7145,62.3169,62.4262,1016100.0
2019-10-31 10:30:00,62.8,63.0,62.63,62.99,610420.0,62.4262,62.625,62.2572,62.6151,610420.0
2019-10-31 11:00:00,62.96,62.98,62.78,62.82,519220.0,62.5853,62.6052,62.4063,62.4461,519220.0
2019-10-31 11:30:00,62.8,62.9,62.63,62.63,660380.0,62.4262,62.5256,62.2572,62.2572,660380.0
2019-10-31 12:00:00,62.63,62.86,62.54,62.85,840380.0,62.2572,62.4859,62.1678,62.4759,840380.0
2019-10-31 12:30:00,62.87,62.87,62.7,62.82,474840.0,62.4958,62.4958,62.3268,62.4461,474840.0
2019-10-31 13:00:00,62.82,62.95,62.81,62.88,617540.0,62.4461,62.5753,62.4362,62.5058,617540.0
2019-10-31 13:30:00,62.88,62.91,62.63,62.71,939880.0,62.5058,62.5356,62.2572,62.3368,939880.0
2019-10-31 14:00:00,62.69,62.79,62.64,62.76,541920.0,62.3169,62.4163,62.2672,62.3865,541920.0
2019-10-31 14:30:00,62.74,62.78,62.62,62.76,644920.0,62.3666,62.4063,62.2473,62.3865,644920.0
2019-10-31 15:00:00,62.77,62.84,62.72,62.73,696500.0,62.3964,62.466,62.3467,62.3566,696500.0
2019-10-31 15:30:00,62.73,63.02,62.71,63.02,2075540.0,62.3566,62.6449,62.3368,62.6449,2075540.0
2019-11-01 09:30:00,63.3,63.5,63.16,63.41,2421100.0,62.9233,63.1221,62.7841,63.0326,2421100.0
2019-11-01 10:00:00,63.41,63.57,63.36,63.46,1365480.0,63.0326,63.1916,62.9829,63.0823,1365480.0
2019-11-01 10:30:00,63.47,63.48,63.2,63.27,898700.0,63.0922,63.1022,62.8238,62.8934,898700.0
2019-11-01 11:00:00,63.26,63.27,63.17,63.18,430500.0,62.8835,62.8934,62.794,62.804,430500.0
2019-11-01 11:30:00,63.19,63.28,63.14,63.23,481220.0,62.8139,62.9034,62.7642,62.8537,481220.0
2019-11-01 12:00:00,63.21,63.22,63.02,63.17,762620.0,62.8338,62.8437,62.6449,62.794,762620.0
2019-11-01 12:30:00,63.17,63.27,63.14,63.25,506680.0,62.794,62.8934,62.7642,62.8736,506680.0
2019-11-01 13:00:00,63.24,63.43,63.18,63.43,1016180.0,62.8636,63.0525,62.804,63.0525,1016180.0
2019-11-01 13:30:00,63.44,63.48,63.35,63.4,649400.0,63.0624,63.1022,62.973,63.0227,649400.0
2019-11-01 14:00:00,63.41,63.48,63.37,63.48,646620.0,63.0326,63.1022,62.9928,63.1022,646620.0
2019-11-01 14:30:00,63.47,63.5,63.43,63.47,490940.0,63.0922,63.1221,63.0525,63.0922,490940.0
2019-11-01 15:00:00,63.47,63.47,63.35,63.42,692960.0,63.0922,63.0922,62.973,63.0425,692960.0
2019-11-01 15:30:00,63.43,63.73,63.39,63.73,3644860.0,63.0525,63.3507,63.0127,63.3507,3644860.0
2019-11-04 09:30:00,63.84,64.4,63.82,64.35,2805880.0,63.46,64.0167,63.4402,63.967,2805880.0
2019-11-04 10:00:00,64.34,64.49,64.21,64.39,1571400.0,63.9571,64.1062,63.8278,64.0068,1571400.0
2019-11-04 10:30:00,64.39,64.42,64.2,64.24,814920.0,64.0068,64.0366,63.8179,63.8577,814920.0
2019-11-04 11:00:00,64.26,64.42,64.22,64.23,791460.0,63.8775,64.0366,63.8378,63.8477,791460.0
2019-11-04 11:30:00,64.25,64.37,64.23,64.29,577280.0,63.8676,63.9869,63.8477,63.9074,577280.0
2019-11-04 12:00:00,64.29,64.46,64.28,64.43,559680.0,63.9074,64.0764,63.8974,64.0465,559680.0
2019-11-04 12:30:00,64.42,64.5,64.41,64.45,586120.0,64.0366,64.1161,64.0266,64.0664,586120.0
2019-11-04 13:00:00,64.47,64.66,64.47,64.66,616040.0,64.0863,64.2752,64.0863,64.2752,616040.0
2019-11-04 13:30:00,64.65,64.68,64.58,64.61,825360.0,64.2652,64.295,64.1956,64.2255,825360.0
2019-11-04 14:00:00,64.61,64.68,64.56,64.67,809600.0,64.2255,64.295,64.1758,64.2851,809600.0
2019-11-04 14:30:00,64.67,64.71,64.59,64.63,769440.0,64.2851,64.3249,64.2056,64.2453,769440.0
2019-11-04 15:00:00,64.62,64.62,64.46,64.49,1156480.0,64.2354,64.2354,64.0764,64.1062,1156480.0
2019-11-04 15:30:00,64.5,64.64,64.45,64.55,2733100.0,64.1161,64.2553,64.0664,64.1658,2733100.0
2019-11-05 09:30:00,64.64,64.82,64.56,64.77,2670300.0,64.2553,64.4342,64.1758,64.3845,2670300.0
2019-11-05 10:00:00,64.8,64.95,64.61,64.85,1412580.0,64.4143,64.5634,64.2255,64.464,1412580.0
2019-11-05 10:30:00,64.86,64.93,64.73,64.75,843760.0,64.474,64.5436,64.3447,64.3646,843760.0
2019-11-05 11:00:00,64.76,64.88,64.74,64.8,578620.0,64.3746,64.4939,64.3547,64.4143,578620.0
2019-11-05 11:30:00,64.8,64.88,64.68,64.75,630580.0,64.4143,64.4939,64.295,64.3646,630580.0
2019-11-05 12:00:00,64.74,64.85,64.72,64.85,490580.0,64.3547,64.464,64.3348,64.464,490580.0
2019-11-05 12:30:00,64.85,64.89,64.8,64.83,496380.0,64.464,64.5038,64.4143,64.4441,496380.0
2019-11-05 13:00:00,64.83,64.88,64.82,64.84,345820.0,64.4441,64.4939,64.4342,64.4541,345820.0
2019-11-05 13:30:00,64.83,64.85,64.76,64.77,518000.0,64.4441,64.464,64.3746,64.3845,518000.0
2019-11-05 14:00:00,64.77,64.82,64.71,64.76,583700.0,64.3845,64.4342,64.3249,64.3746,583700.0
2019-11-05 14:30:00,64.77,64.8,64.71,64.73,568240.0,64.3845,64.4143,64.3249,64.3447,568240.0
2019-11-05 15:00:00,64.73,64.77,64.69,64.7,823440.0,64.3447,64.3845,64.305,64.3149,823440.0
2019-11-05 15:30:00,64.69,64.72,64.59,64.59,1601220.0,64.305,64.3348,64.2056,64.2056,1601220.0
2019-11-06 09:30:00,64.47,64.52,64.13,64.48,1858140.0,64.0863,64.136,63.7483,64.0962,1858140.0
2019-11-06 10:00:00,64.47,64.69,64.46,64.57,840000.0,64.0863,64.305,64.0764,64.1857,840000.0
2019-11-06 10:30:00,64.56,64.61,64.42,64.43,808820.0,64.1758,64.2255,64.0366,64.0465,808820.0
2019-11-06 11:00:00,64.43,64.54,64.42,64.47,620560.0,64.0465,64.1559,64.0366,64.0863,620560.0
2019-11-06 11:30:00,64.49,64.64,64.36,64.4,771560.0,64.1062,64.2553,63.9769,64.0167,771560.0
2019-11-06 12:00:00,64.42,64.46,64.32,64.32,502140.0,64.0366,64.0764,63.9372,63.9372,502140.0
2019-11-06 12:30:00,64.32,64.42,64.29,64.29,524800.0,63.9372,64.0366,63.9074,63.9074,524800.0
2019-11-06 13:00:00,64.31,64.54,64.27,64.53,366740.0,63.9272,64.1559,63.8875,64.1459,366740.0
2019-11-06 13:30:00,64.52,64.59,64.45,64.55,464400.0,64.136,64.2056,64.0664,64.1658,464400.0
2019-11-06 14:00:00,64.54,64.6,64.5,64.53,487700.0,64.1559,64.2155,64.1161,64.1459,487700.0
2019-11-06 14:30:00,64.54,64.55,64.46,64.5,383340.0,64.1559,64.1658,64.0764,64.1161,383340.0
2019-11-06 15:00:00,64.51,64.55,64.47,64.47,434660.0,64.1261,64.1658,64.0863,64.0863,434660.0
2019-11-06 15:30:00,64.47,64.63,64.45,64.59,1759420.0,64.0863,64.2453,64.0664,64.2056,1759420.0
2019-11-07 09:30:00,64.71,65.57,64.71,65.55,3151280.0,64.3249,65.1797,64.3249,65.1599,3151280.0
2019-11-07 10:00:00,65.56,65.92,65.52,65.91,1933900.0,65.1698,65.5277,65.13,65.5177,1933900.0
2019-11-07 10:30:00,65.93,66.03,65.83,65.97,1310800.0,65.5376,65.637,65.4382,65.5774,1310800.0
2019-11-07 11:00:00,65.95,66.1,65.92,65.93,1051620.0,65.5575,65.7066,65.5277,65.5376,1051620.0
2019-11-07 11:30:00,65.93,66.15,65.89,66.12,1377160.0,65.5376,65.7563,65.4978,65.7265,1377160.0
2019-11-07 12:00:00,66.13,66.17,65.98,66.17,1659900.0,65.7364,65.7762,65.5873,65.7762,1659900.0
2019-11-07 12:30:00,66.17,66.19,66.03,66.12,844100.0,65.7762,65.7961,65.637,65.7265,844100.0
2019-11-07 13:00:00,66.11,66.18,66.06,66.16,864440.0,65.7165,65.7861,65.6668,65.7662,864440.0
2019-11-07 13:30:00,66.16,66.16,66.08,66.1,1611340.0,65.7662,65.7662,65.6867,65.7066,1611340.0
2019-11-07 14:00:00,66.09,66.15,65.99,66.01,975580.0,65.6966,65.7563,65.5972,65.6171,975580.0
2019-11-07 14:30:00,66.02,66.03,65.76,65.78,881800.0,65.6271,65.637,65.3686,65.3885,881800.0
2019-11-07 15:00:00,65.79,65.82,65.41,65.6,1429720.0,65.3984,65.4283,65.0207,65.2096,1429720.0
2019-11-07 15:30:00,65.6,65.67,65.32,65.44,2557640.0,65.2096,65.2791,64.9312,65.0505,2557640.0
2019-11-08 09:30:00,65.26,65.9,65.26,65.6,2030920.0,64.8716,65.5078,64.8716,65.2096,2030920.0
2019-11-08 10:00:00,65.65,65.76,65.5,65.68,912740.0,65.2593,65.3686,65.1102,65.2891,912740.0
2019-11-08 10:30:00,65.68,65.8,65.64,65.67,567720.0,65.2891,65.4084,65.2493,65.2791,567720.0
2019-11-08 11:00:00,65.68,65.78,65.55,65.57,542200.0,65.2891,65.3885,65.1599,65.1797,542200.0
2019-11-08 11:30:00,65.59,65.67,65.54,65.65,783220.0,65.1996,65.2791,65.1499,65.2593,783220.0
2019-11-08 12:00:00,65.64,65.65,65.59,65.59,264280.0,65.2493,65.2593,65.1996,65.1996,264280.0
2019-11-08 12:30:00,65.58,65.62,65.48,65.52,327540.0,65.1897,65.2294,65.0903,65.13,327540.0
2019-11-08 13:00:00,65.54,65.56,65.29,65.39,494440.0,65.1499,65.1698,64.9014,65.0008,494440.0
2019-11-08 13:30:00,65.34,65.46,65.34,65.38,506940.0,64.9511,65.0704,64.9511,64.9909,506940.0
2019-11-08 14:00:00,65.37,65.42,65.34,65.38,473220.0,64.9809,65.0306,64.9511,64.9909,473220.0
2019-11-08 14:30:00,65.38,65.43,65.22,65.29,625640.0,64.9909,65.0406,64.8318,64.9014,625640.0
2019-11-08 15:00:00,65.28,65.58,65.27,65.56,1375780.0,64.8915,65.1897,64.8815,65.1698,1375780.0
2019-11-08 15:30:00,65.56,65.61,65.42,65.57,3543960.0,65.1698,65.2195,65.0306,65.1797,3543960.0
2019-11-11 09:30:00,65.16,65.32,64.91,65.15,1747060.0,64.7722,64.9312,64.5237,64.7622,1747060.0
2019-11-11 10:00:00,65.15,65.2,64.94,65.02,971980.0,64.7622,64.8119,64.5535,64.633,971980.0
2019-11-11 10:30:00,65.02,65.02,64.91,64.93,630980.0,64.633,64.633,64.5237,64.5436,630980.0
2019-11-11 11:00:00,64.93,65.11,64.93,65.02,658200.0,64.5436,64.7225,64.5436,64.633,658200.0
2019-11-11 11:30:00,65.0,65.02,64.91,64.92,566760.0,64.6131,64.633,64.5237,64.5336,566760.0
2019-11-11 12:00:00,64.92,64.95,64.87,64.89,751260.0,64.5336,64.5634,64.4839,64.5038,751260.0
2019-11-11 12:30:00,64.9,65.01,64.89,64.99,578900.0,64.5137,64.6231,64.5038,64.6032,578900.0
2019-11-11 13:00:00,64.99,65.02,64.88,64.88,655860.0,64.6032,64.633,64.4939,64.4939,655860.0
2019-11-11 13:30:00,64.91,64.97,64.9,64.92,256180.0,64.5237,64.5833,64.5137,64.5336,256180.0
2019-11-11 14:00:00,64.92,64.97,64.89,64.94,380460.0,64.5336,64.5833,64.5038,64.5535,380460.0
2019-11-11 14:30:00,64.94,64.98,64.93,64.95,527220.0,64.5535,64.5933,64.5436,64.5634,527220.0
2019-11-11 15:00:00,64.94,64.96,64.89,64.9,703740.0,64.5535,64.5734,64.5038,64.5137,703740.0
2019-11-11 15:30:00,64.89,64.97,64.88,64.95,1308220.0,64.5038,64.5833,64.4939,64.5634,1308220.0
2019-11-12 09:30:00,65.0,65.24,64.94,65.05,1368960.0,64.6131,64.8517,64.5535,64.6628,1368960.0
2019-11-12 10:00:00,65.07,65.1,64.98,65.07,570440.0,64.6827,64.7125,64.5933,64.6827,570440.0
2019-11-12 10:30:00,65.05,65.28,65.04,65.27,824740.0,64.6628,64.8915,64.6529,64.8815,824740.0
2019-11-12 11:00:00,65.26,65.37,65.22,65.34,665460.0,64.8716,64.9809,64.8318,64.9511,665460.0
2019-11-12 11:30:00,65.37,65.5,65.32,65.43,503480.0,64.9809,65.1102,64.9312,65.0406,503480.0
2019-11-12 12:00:00,65.45,65.48,65.37,65.43,323740.0,65.0605,65.0903,64.9809,65.0406,323740.0
2019-11-12 12:30:00,65.45,65.49,65.34,65.4,379780.0,65.0605,65.1002,64.9511,65.0108,379780.0
2019-11-12 13:00:00,65.4,65.41,65.23,65.23,369740.0,65.0108,65.0207,64.8418,64.8418,369740.0
2019-11-12 13:30:00,65.24,65.28,65.18,65.19,284220.0,64.8517,64.8915,64.7921,64.802,284220.0
2019-11-12 14:00:00,65.18,65.18,64.92,64.94,394920.0,64.7921,64.7921,64.5336,64.5535,394920.0
2019-11-12 14:30:00,64.95,65.01,64.79,64.8,404680.0,64.5634,64.6231,64.4044,64.4143,404680.0
2019-11-12 15:00:00,64.83,64.92,64.79,64.9,366080.0,64.4441,64.5336,64.4044,64.5137,366080.0
2019-11-12 15:30:00,64.91,65.0,64.9,64.94,1464260.0,64.5237,64.6131,64.5137,64.5535,1464260.0
2019-11-13 09:30:00,64.7,64.97,64.68,64.84,1233660.0,64.3149,64.5833,64.295,64.4541,1233660.0
2019-11-13 10:00:00,64.85,65.13,64.84,65.12,702320.0,64.464,64.7424,64.4541,64.7324,702320.0
2019-11-13 10:30:00,65.14,65.22,65.03,65.06,537160.0,64.7523,64.8318,64.643,64.6728,537160.0
2019-11-13 11:00:00,65.07,65.08,64.92,64.94,454340.0,64.6827,64.6927,64.5336,64.5535,454340.0
2019-11-13 11:30:00,64.93,65.16,64.89,65.13,348040.0,64.5436,64.7722,64.5038,64.7424,348040.0
2019-11-13 12:00:00,65.13,65.14,65.01,65.06,198800.0,64.7424,64.7523,64.6231,64.6728,198800.0
2019-11-13 12:30:00,65.03,65.15,65.03,65.12,234000.0,64.643,64.7622,64.643,64.7324,234000.0
2019-11-13 13:00:00,65.14,65.16,65.07,65.1,250620.0,64.7523,64.7722,64.6827,64.7125,250620.0
2019-11-13 13:30:00,65.1,65.14,64.8,64.85,465560.0,64.7125,64.7523,64.4143,64.464,465560.0
2019-11-13 14:00:00,64.85,64.9,64.75,64.8,293480.0,64.464,64.5137,64.3646,64.4143,293480.0
2019-11-13 14:30:00,64.78,64.96,64.76,64.96,195540.0,64.3944,64.5734,64.3746,64.5734,195540.0
2019-11-13 15:00:00,64.98,65.02,64.93,64.95,520160.0,64.5933,64.633,64.5436,64.5634,520160.0
2019-11-13 15:30:00,64.94,65.0,64.8,64.88,1225120.0,64.5535,64.6131,64.4143,64.4939,1225120.0
2019-11-14 09:30:00,64.86,65.06,64.78,65.06,949940.0,64.474,64.6728,64.3944,64.6728,949940.0
2019-11-14 10:00:00,65.07,65.29,65.07,65.23,802880.0,64.6827,64.9014,64.6827,64.8418,802880.0
2019-11-14 10:30:00,65.23,65.39,65.1,65.13,432720.0,64.8418,65.0008,64.7125,64.7424,432720.0
2019-11-14 11:00:00,65.12,65.34,65.12,65.26,579380.0,64.7324,64.9511,64.7324,64.8716,579380.0
2019-11-14 11:30:00,65.25,65.27,65.06,65.12,430080.0,64.8616,64.8815,64.6728,64.7324,430080.0
2019-11-14 12:00:00,65.11,65.27,65.06,65.27,172440.0,64.7225,64.8815,64.6728,64.8815,172440.0
2019-11-14 12:30:00,65.26,65.41,65.26,65.4,416340.0,64.8716,65.0207,64.8716,65.0108,416340.0
2019-11-14 13:00:00,65.41,65.6,65.41,65.6,600480.0,65.0207,65.2096,65.0207,65.2096,600480.0
2019-11-14 13:30:00,65.58,65.72,65.52,65.58,757820.0,65.1897,65.3289,65.13,65.1897,757820.0
2019-11-14 14:00:00,65.58,65.7,65.56,65.67,370680.0,65.1897,65.309,65.1698,65.2791,370680.0
2019-11-14 14:30:00,65.66,65.68,65.6,65.63,346920.0,65.2692,65.2891,65.2096,65.2394,346920.0
2019-11-14 15:00:00,65.63,65.71,65.57,65.71,433600.0,65.2394,65.3189,65.1797,65.3189,433600.0
2019-11-14 15:30:00,65.71,65.85,65.34,65.58,4609880.0,65.3189,65.4581,64.9511,65.1897,4609880.0
2019-11-15 09:30:00,65.85,66.26,65.71,66.13,3631920.0,65.4581,65.8656,65.3189,65.7364,3631920.0
2019-11-15 10:00:00,66.12,66.62,66.11,66.51,1830740.0,65.7265,66.2235,65.7165,66.1141,1830740.0
2019-11-15 10:30:00,66.51,66.55,66.39,66.55,641080.0,66.1141,66.1539,65.9949,66.1539,641080.0
2019-11-15 11:00:00,66.55,66.71,66.55,66.71,765720.0,66.1539,66.313,66.1539,66.313,765720.0
2019-11-15 11:30:00,66.71,66.71,66.52,66.54,369100.0,66.313,66.313,66.1241,66.144,369100.0
2019-11-15 12:00:00,66.55,66.6,66.47,66.47,623200.0,66.1539,66.2036,66.0744,66.0744,623200.0
2019-11-15 12:30:00,66.48,66.53,66.41,66.5,547220.0,66.0843,66.134,66.0147,66.1042,547220.0
2019-11-15 13:00:00,66.5,66.53,66.38,66.4,334900.0,66.1042,66.134,65.9849,66.0048,334900.0
2019-11-15 13:30:00,66.41,66.44,66.34,66.42,565580.0,66.0147,66.0446,65.9452,66.0247,565580.0
2019-11-15 14:00:00,66.42,66.5,66.41,66.44,517400.0,66.0247,66.1042,66.0147,66.0446,517400.0
2019-11-15 14:30:00,66.43,66.5,66.42,66.5,379120.0,66.0346,66.1042,66.0247,66.1042,379120.0
2019-11-15 15:00:00,66.5,66.58,66.48,66.55,1066440.0,66.1042,66.1837,66.0843,66.1539,1066440.0
2019-11-15 15:30:00,66.55,66.74,66.55,66.74,2646120.0,66.1539,66.3428,66.1539,66.3428,2646120.0
2019-11-18 09:30:00,66.61,66.78,66.0,66.23,2179120.0,66.2136,66.3825,65.6072,65.8358,2179120.0
2019-11-18 10:00:00,66.21,66.29,66.06,66.1,907980.0,65.8159,65.8955,65.6668,65.7066,907980.0
2019-11-18 10:30:00,66.11,66.24,66.1,66.11,589260.0,65.7165,65.8458,65.7066,65.7165,589260.0
2019-11-18 11:00:00,66.11,66.35,65.95,66.34,841820.0,65.7165,65.9551,65.5575,65.9452,841820.0
2019-11-18 11:30:00,66.34,66.41,66.23,66.27,668520.0,65.9452,66.0147,65.8358,65.8756,668520.0
2019-11-18 12:00:00,66.25,66.25,66.03,66.05,368100.0,65.8557,65.8557,65.637,65.6569,368100.0
2019-11-18 12:30:00,66.04,66.12,66.03,66.04,472500.0,65.6469,65.7265,65.637,65.6469,472500.0
2019-11-18 13:00:00,66.04,66.09,66.01,66.05,605020.0,65.6469,65.6966,65.6171,65.6569,605020.0
2019-11-18 13:30:00,66.05,66.15,66.04,66.09,430820.0,65.6569,65.7563,65.6469,65.6966,430820.0
2019-11-18 14:00:00,66.09,66.25,66.08,66.23,522400.0,65.6966,65.8557,65.6867,65.8358,522400.0
2019-11-18 14:30:00,66.25,66.34,66.22,66.25,681320.0,65.8557,65.9452,65.8259,65.8557,681320.0
2019-11-18 15:00:00,66.26,66.27,66.13,66.17,800880.0,65.8656,65.8756,65.7364,65.7762,800880.0
2019-11-18 15:30:00,66.18,66.18,65.88,66.04,3013420.0,65.7861,65.7861,65.4879,65.6469,3013420.0
2019-11-19 09:30:00,66.39,66.39,65.9,65.9,1336720.0,65.9949,65.9949,65.5078,65.5078,1336720.0
2019-11-19 10:00:00,65.9,65.98,65.69,65.98,673320.0,65.5078,65.5873,65.299,65.5873,673320.0
2019-11-19 10:30:00,66.01,66.02,65.72,65.78,666460.0,65.6171,65.6271,65.3289,65.3885,666460.0
2019-11-19 11:00:00,65.8,65.98,65.8,65.92,354760.0,65.4084,65.5873,65.4084,65.5277,354760.0
2019-11-19 11:30:00,65.92,66.0,65.86,65.94,398840.0,65.5277,65.6072,65.468,65.5475,398840.0
2019-11-19 12:00:00,65.96,65.98,65.85,65.91,407780.0,65.5674,65.5873,65.4581,65.5177,407780.0
2019-11-19 12:30:00,65.9,65.94,65.83,65.85,396780.0,65.5078,65.5475,65.4382,65.4581,396780.0
2019-11-19 13:00:00,65.88,65.88,65.8,65.8,393520.0,65.4879,65.4879,65.4084,65.4084,393520.0
2019-11-19 13:30:00,65.8,65.81,65.73,65.73,387000.0,65.4084,65.4183,65.3388,65.3388,387000.0
2019-11-19 14:00:00,65.73,65.86,65.73,65.77,713120.0,65.3388,65.468,65.3388,65.3786,713120.0
2019-11-19 14:30:00,65.75,65.76,65.66,65.66,520180.0,65.3587,65.3686,65.2692,65.2692,520180.0
2019-11-19 15:00:00,65.67,65.79,65.64,65.71,642340.0,65.2791,65.3984,65.2493,65.3189,642340.0
2019-11-19 15:30:00,65.71,65.88,65.7,65.76,1890300.0,65.3189,65.4879,65.309,65.3686,1890300.0
2019-11-20 09:30:00,65.59,65.75,65.16,65.34,1481780.0,65.1996,65.3587,64.7722,64.9511,1481780.0
2019-11-20 10:00:00,65.34,65.53,65.33,65.42,654740.0,64.9511,65.14,64.9412,65.0306,654740.0
2019-11-20 10:30:00,65.43,65.58,65.42,65.53,558940.0,65.0406,65.1897,65.0306,65.14,558940.0
2019-11-20 11:00:00,65.54,65.59,65.44,65.44,490960.0,65.1499,65.1996,65.0505,65.0505,490960.0
2019-11-20 11:30:00,65.43,65.47,65.33,65.37,356800.0,65.0406,65.0803,64.9412,64.9809,356800.0
2019-11-20 12:00:00,65.37,65.44,65.32,65.39,283980.0,64.9809,65.0505,64.9312,65.0008,283980.0
2019-11-20 12:30:00,65.38,65.44,64.96,65.15,685940.0,64.9909,65.0505,64.5734,64.7622,685940.0
2019-11-20 13:00:00,65.14,65.19,64.59,64.71,1368600.0,64.7523,64.802,64.2056,64.3249,1368600.0
2019-11-20 13:30:00,64.73,64.87,64.56,64.82,907620.0,64.3447,64.4839,64.1758,64.4342,907620.0
2019-11-20 14:00:00,64.82,64.92,64.69,64.92,411720.0,64.4342,64.5336,64.305,64.5336,411720.0
2019-11-20 14:30:00,64.88,64.99,64.83,64.86,410520.0,64.4939,64.6032,64.4441,64.474,410520.0
2019-11-20 15:00:00,64.88,65.03,64.85,64.9,367300.0,64.4939,64.643,64.464,64.5137,367300.0
2019-11-20 15:30:00,64.92,65.17,64.86,65.15,1462840.0,64.5336,64.7821,64.474,64.7622,1462840.0
2019-11-21 09:30:00,65.08,65.13,64.68,64.69,1034700.0,64.6927,64.7424,64.295,64.305,1034700.0
2019-11-21 10:00:00,64.68,65.0,64.65,64.84,778680.0,64.295,64.6131,64.2652,64.4541,778680.0
2019-11-21 10:30:00,64.84,64.9,64.75,64.9,422000.0,64.4541,64.5137,64.3646,64.5137,422000.0
2019-11-21 11:00:00,64.89,64.99,64.76,64.83,399400.0,64.5038,64.6032,64.3746,64.4441,399400.0
2019-11-21 11:30:00,64.83,64.9,64.77,64.78,342880.0,64.4441,64.5137,64.3845,64.3944,342880.0
2019-11-21 12:00:00,64.76,64.98,64.73,64.94,338740.0,64.3746,64.5933,64.3447,64.5535,338740.0
2019-11-21 12:30:00,64.95,64.99,64.91,64.96,228940.0,64.5634,64.6032,64.5237,64.5734,228940.0
2019-11-21 13:00:00,64.96,65.14,64.96,65.14,335360.0,64.5734,64.7523,64.5734,64.7523,335360.0
2019-11-21 13:30:00,65.15,65.15,65.05,65.09,243300.0,64.7622,64.7622,64.6628,64.7026,243300.0
2019-11-21 14:00:00,65.07,65.39,65.07,65.39,427540.0,64.6827,65.0008,64.6827,65.0008,427540.0
2019-11-21 14:30:00,65.41,65.63,65.38,65.43,673740.0,65.0207,65.2394,64.9909,65.0406,673740.0
2019-11-21 15:00:00,65.43,65.43,65.21,65.24,329560.0,65.0406,65.0406,64.8219,64.8517,329560.0
2019-11-21 15:30:00,65.24,65.25,64.91,65.06,1645300.0,64.8517,64.8616,64.5237,64.6728,1645300.0
2019-11-22 09:30:00,65.28,65.44,65.03,65.28,1200740.0,64.8915,65.0505,64.643,64.8915,1200740.0
2019-11-22 10:00:00,65.28,65.32,64.85,64.85,1458380.0,64.8915,64.9312,64.464,64.464,1458380.0
2019-11-22 10:30:00,64.85,64.9,64.71,64.88,1447560.0,64.464,64.5137,64.3249,64.4939,1447560.0
2019-11-22 11:00:00,64.86,64.96,64.71,64.91,922720.0,64.474,64.5734,64.3249,64.5237,922720.0
2019-11-22 11:30:00,64.91,64.93,64.79,64.82,762580.0,64.5237,64.5436,64.4044,64.4342,762580.0
2019-11-22 12:00:00,64.83,65.11,64.82,65.01,1176480.0,64.4441,64.7225,64.4342,64.6231,1176480.0
2019-11-22 12:30:00,65.02,65.06,64.94,64.99,949240.0,64.633,64.6728,64.5535,64.6032,949240.0
2019-11-22 13:00:00,64.98,65.0,64.87,64.88,368920.0,64.5933,64.6131,64.4839,64.4939,368920.0
2019-11-22 13:30:00,64.88,64.88,64.77,64.81,341420.0,64.4939,64.4939,64.3845,64.4243,341420.0
2019-11-22 14:00:00,64.82,64.82,64.7,64.7,302740.0,64.4342,64.4342,64.3149,64.3149,302740.0
2019-11-22 14:30:00,64.69,64.74,64.66,64.66,461440.0,64.305,64.3547,64.2752,64.2752,461440.0
2019-11-22 15:00:00,64.68,64.8,64.66,64.77,443940.0,64.295,64.4143,64.2752,64.3845,443940.0
2019-11-22 15:30:00,64.78,64.8,64.57,64.77,1778200.0,64.3944,64.4143,64.1857,64.3845,1778200.0
2019-11-25 09:30:00,64.96,65.2,64.91,65.06,1540760.0,64.5734,64.8119,64.5237,64.6728,1540760.0
2019-11-25 10:00:00,65.05,65.44,65.01,65.44,1095820.0,64.6628,65.0505,64.6231,65.0505,1095820.0
2019-11-25 10:30:00,65.44,65.57,65.39,65.51,647620.0,65.0505,65.1797,65.0008,65.1201,647620.0
2019-11-25 11:00:00,65.52,65.57,65.44,65.51,453940.0,65.13,65.1797,65.0505,65.1201,453940.0
2019-11-25 11:30:00,65.54,65.56,65.47,65.53,223600.0,65.1499,65.1698,65.0803,65.14,223600.0
2019-11-25 12:00:00,65.55,65.55,65.36,65.38,422040.0,65.1599,65.1599,64.971,64.9909,422040.0
2019-11-25 12:30:00,65.39,65.42,65.31,65.34,318320.0,65.0008,65.0306,64.9213,64.9511,318320.0
2019-11-25 13:00:00,65.34,65.4,65.34,65.36,232140.0,64.9511,65.0108,64.9511,64.971,232140.0
2019-11-25 13:30:00,65.37,65.42,65.31,65.36,215560.0,64.9809,65.0306,64.9213,64.971,215560.0
2019-11-25 14:00:00,65.34,65.37,65.3,65.32,236300.0,64.9511,64.9809,64.9114,64.9312,236300.0
2019-11-25 14:30:00,65.32,65.36,65.23,65.27,322480.0,64.9312,64.971,64.8418,64.8815,322480.0
2019-11-25 15:00:00,65.26,65.3,65.18,65.3,573320.0,64.8716,64.9114,64.7921,64.9114,573320.0
2019-11-25 15:30:00,65.32,65.36,65.08,65.35,1533100.0,64.9312,64.971,64.6927,64.9611,1533100.0
2019-11-26 09:30:00,65.49,65.68,65.29,65.42,1448360.0,65.1002,65.2891,64.9014,65.0306,1448360.0
2019-11-26 10:00:00,65.42,65.47,65.25,65.45,855400.0,65.0306,65.0803,64.8616,65.0605,855400.0
2019-11-26 10:30:00,65.44,65.5,65.36,65.38,579660.0,65.0505,65.1102,64.971,64.9909,579660.0
2019-11-26 11:00:00,65.38,65.54,65.36,65.51,464720.0,64.9909,65.1499,64.971,65.1201,464720.0
2019-11-26 11:30:00,65.5,65.62,65.5,65.56,332280.0,65.1102,65.2294,65.1102,65.1698,332280.0
2019-11-26 12:00:00,65.57,65.64,65.5,65.61,283620.0,65.1797,65.2493,65.1102,65.2195,283620.0
2019-11-26 12:30:00,65.62,65.66,65.6,65.66,256600.0,65.2294,65.2692,65.2096,65.2692,256600.0
2019-11-26 13:00:00,65.67,65.74,65.66,65.68,299600.0,65.2791,65.3487,65.2692,65.2891,299600.0
2019-11-26 13:30:00,65.69,65.7,65.55,65.59,269700.0,65.299,65.309,65.1599,65.1996,269700.0
2019-11-26 14:00:00,65.61,65.63,65.57,65.57,168980.0,65.2195,65.2394,65.1797,65.1797,168980.0
2019-11-26 14:30:00,65.58,65.58,65.48,65.51,297660.0,65.1897,65.1897,65.0903,65.1201,297660.0
2019-11-26 15:00:00,65.51,65.51,65.41,65.5,413820.0,65.1201,65.1201,65.0207,65.1102,413820.0
2019-11-26 15:30:00,65.5,65.68,65.46,65.68,2082980.0,65.1102,65.2891,65.0704,65.2891,2082980.0
2019-11-27 09:30:00,65.73,65.86,65.48,65.84,1396200.0,65.3388,65.468,65.0903,65.4481,1396200.0
2019-11-27 10:00:00,65.85,65.92,65.72,65.78,726300.0,65.4581,65.5277,65.3289,65.3885,726300.0
2019-11-27 10:30:00,65.77,65.81,65.63,65.66,703800.0,65.3786,65.4183,65.2394,65.2692,703800.0
2019-11-27 11:00:00,65.67,65.72,65.5,65.57,713580.0,65.2791,65.3289,65.1102,65.1797,713580.0
2019-11-27 11:30:00,65.58,65.58,65.53,65.54,603980.0,65.1897,65.1897,65.14,65.1499,603980.0
2019-11-27 12:00:00,65.55,65.63,65.55,65.58,732580.0,65.1599,65.2394,65.1599,65.1897,732580.0
2019-11-27 12:30:00,65.59,65.61,65.57,65.57,407660.0,65.1996,65.2195,65.1797,65.1797,407660.0
2019-11-27 13:00:00,65.58,65.69,65.58,65.67,482620.0,65.1897,65.299,65.1897,65.2791,482620.0
2019-11-27 13:30:00,65.67,65.75,65.64,65.64,443540.0,65.2791,65.3587,65.2493,65.2493,443540.0
2019-11-27 14:00:00,65.65,65.65,65.56,65.57,476800.0,65.2593,65.2593,65.1698,65.1797,476800.0
2019-11-27 14:30:00,65.57,65.59,65.53,65.53,452860.0,65.1797,65.1996,65.14,65.14,452860.0
2019-11-27 15:00:00,65.54,65.66,65.52,65.65,594440.0,65.1499,65.2692,65.13,65.2593,594440.0
2019-11-27 15:30:00,65.65,65.67,65.55,65.67,1563320.0,65.2593,65.2791,65.1599,65.2791,1563320.0
2019-11-29 09:30:00,65.36,65.5,65.21,65.46,996320.0,64.971,65.1102,64.8219,65.0704,996320.0
2019-11-29 10:00:00,65.47,65.51,65.39,65.4,444800.0,65.0803,65.1201,65.0008,65.0108,444800.0
2019-11-29 10:30:00,65.4,65.47,65.32,65.43,410880.0,65.0108,65.0803,64.9312,65.0406,410880.0
2019-11-29 11:00:00,65.38,65.42,65.34,65.37,339440.0,64.9909,65.0306,64.9511,64.9809,339440.0
2019-11-29 11:30:00,65.37,65.38,65.25,65.37,336640.0,64.9809,64.9909,64.8616,64.9809,336640.0
2019-11-29 12:00:00,65.37,65.41,65.25,65.26,443960.0,64.9809,65.0207,64.8616,64.8716,443960.0
2019-11-29 12:30:00,65.25,65.37,65.2,65.2,1440620.0,64.8616,64.9809,64.8119,64.8119,1440620.0
2019-12-02 09:30:00,65.14,65.29,64.68,64.68,2339060.0,64.7523,64.9014,64.295,64.295,2339060.0
2019-12-02 10:00:00,64.63,64.66,64.27,64.31,1313460.0,64.2453,64.2752,63.8875,63.9272,1313460.0
2019-12-02 10:30:00,64.3,64.36,64.05,64.2,1048500.0,63.9173,63.9769,63.6688,63.8179,1048500.0
2019-12-02 11:00:00,64.23,64.39,64.1,64.36,690200.0,63.8477,64.0068,63.7185,63.9769,690200.0
2019-12-02 11:30:00,64.34,64.5,64.23,64.47,830820.0,63.9571,64.1161,63.8477,64.0863,830820.0
2019-12-02 12:00:00,64.47,64.53,64.15,64.19,678840.0,64.0863,64.1459,63.7682,63.808,678840.0
2019-12-02 12:30:00,64.2,64.29,64.17,64.19,734460.0,63.8179,63.9074,63.7881,63.808,734460.0
2019-12-02 13:00:00,64.19,64.48,64.19,64.47,505840.0,63.808,64.0962,63.808,64.0863,505840.0
2019-12-02 13:30:00,64.48,64.54,64.42,64.44,682440.0,64.0962,64.1559,64.0366,64.0565,682440.0
2019-12-02 14:00:00,64.44,64.58,64.38,64.57,619380.0,64.0565,64.1956,63.9968,64.1857,619380.0
2019-12-02 14:30:00,64.6,64.68,64.59,64.64,451040.0,64.2155,64.295,64.2056,64.2553,451040.0
2019-12-02 15:00:00,64.62,64.64,64.51,64.52,679920.0,64.2354,64.2553,64.1261,64.136,679920.0
2019-12-02 15:30:00,64.52,64.74,64.46,64.49,2047980.0,64.136,64.3547,64.0764,64.1062,2047980.0
2019-12-03 09:30:00,64.01,64.34,63.95,64.32,1639840.0,63.629,63.9571,63.5694,63.9372,1639840.0
2019-12-03 10:00:00,64.35,64.36,63.95,64.08,878720.0,63.967,63.9769,63.5694,63.6986,878720.0
2019-12-03 10:30:00,64.09,64.25,63.98,64.08,659780.0,63.7086,63.8676,63.5992,63.6986,659780.0
2019-12-03 11:00:00,64.05,64.27,63.98,64.15,691600.0,63.6688,63.8875,63.5992,63.7682,691600.0
2019-12-03 11:30:00,64.12,64.3,64.08,64.29,654220.0,63.7384,63.9173,63.6986,63.9074,654220.0
2019-12-03 12:00:00,64.31,64.44,64.25,64.42,600520.0,63.9272,64.0565,63.8676,64.0366,600520.0
2019-12-03 12:30:00,64.42,64.6,64.41,64.56,651740.0,64.0366,64.2155,64.0266,64.1758,651740.0
2019-12-03 13:00:00,64.56,64.74,64.53,64.7,560780.0,64.1758,64.3547,64.1459,64.3149,560780.0
2019-12-03 13:30:00,64.72,64.82,64.65,64.71,515360.0,64.3348,64.4342,64.2652,64.3249,515360.0
2019-12-03 14:00:00,64.69,64.77,64.58,64.67,569180.0,64.305,64.3845,64.1956,64.2851,569180.0
2019-12-03 14:30:00,64.68,64.78,64.61,64.73,335000.0,64.295,64.3944,64.2255,64.3447,335000.0
2019-12-03 15:00:00,64.75,64.92,64.64,64.9,632400.0,64.3646,64.5336,64.2553,64.5137,632400.0
2019-12-03 15:30:00,64.88,64.88,64.74,64.76,1863320.0,64.4939,64.4939,64.3547,64.3746,1863320.0
2019-12-04 09:30:00,65.36,65.95,65.24,65.79,2497860.0,64.971,65.5575,64.8517,65.3984,2497860.0
2019-12-04 10:00:00,65.76,66.0,65.7,65.94,1303180.0,65.3686,65.6072,65.309,65.5475,1303180.0
2019-12-04 10:30:00,65.93,66.17,65.9,66.08,1098520.0,65.5376,65.7762,65.5078,65.6867,1098520.0
2019-12-04 11:00:00,66.08,66.2,66.0,66.08,863200.0,65.6867,65.806,65.6072,65.6867,863200.0
2019-12-04 11:30:00,66.09,66.12,65.88,65.9,644980.0,65.6966,65.7265,65.4879,65.5078,644980.0
2019-12-04 12:00:00,65.89,66.07,65.88,66.07,955020.0,65.4978,65.6768,65.4879,65.6768,955020.0
2019-12-04 12:30:00,66.08,66.11,65.97,66.01,576360.0,65.6867,65.7165,65.5774,65.6171,576360.0
2019-12-04 13:00:00,66.03,66.1,65.99,66.08,483640.0,65.637,65.7066,65.5972,65.6867,483640.0
2019-12-04 13:30:00,66.07,66.19,66.02,66.13,707240.0,65.6768,65.7961,65.6271,65.7364,707240.0
2019-12-04 14:00:00,66.14,66.28,66.14,66.25,1014460.0,65.7464,65.8855,65.7464,65.8557,1014460.0
2019-12-04 14:30:00,66.25,66.28,66.22,66.27,1025680.0,65.8557,65.8855,65.8259,65.8756,1025680.0
2019-12-04 15:00:00,66.27,66.29,65.98,65.98,1186980.0,65.8756,65.8955,65.5873,65.5873,1186980.0
2019-12-04 15:30:00,65.98,66.12,65.97,66.02,1811420.0,65.5873,65.7265,65.5774,65.6271,1811420.0
2019-12-05 09:30:00,66.4,66.47,66.07,66.17,1788180.0,66.0048,66.0744,65.6768,65.7762,1788180.0
2019-12-05 10:00:00,66.16,66.16,65.82,66.04,1035800.0,65.7662,65.7662,65.4283,65.6469,1035800.0
2019-12-05 10:30:00,66.07,66.11,65.95,65.98,624060.0,65.6768,65.7165,65.5575,65.5873,624060.0
2019-12-05 11:00:00,65.98,66.05,65.86,65.91,685340.0,65.5873,65.6569,65.468,65.5177,685340.0
2019-12-05 11:30:00,65.92,65.98,65.83,65.96,602820.0,65.5277,65.5873,65.4382,65.5674,602820.0
2019-12-05 12:00:00,65.97,66.03,65.95,66.0,331280.0,65.5774,65.637,65.5575,65.6072,331280.0
2019-12-05 12:30:00,66.01,66.02,65.92,65.99,358180.0,65.6171,65.6271,65.5277,65.5972,358180.0
2019-12-05 13:00:00,65.99,66.04,65.96,65.98,337260.0,65.5972,65.6469,65.5674,65.5873,337260.0
2019-12-05 13:30:00,65.97,66.2,65.96,66.17,472540.0,65.5774,65.806,65.5674,65.7762,472540.0
2019-12-05 14:00:00,66.17,66.32,66.07,66.31,611440.0,65.7762,65.9253,65.6768,65.9153,611440.0
2019-12-05 14:30:00,66.31,66.32,66.07,66.18,724420.0,65.9153,65.9253,65.6768,65.7861,724420.0
2019-12-05 15:00:00,66.19,66.29,66.14,66.29,621340.0,65.7961,65.8955,65.7464,65.8955,621340.0
2019-12-05 15:30:00,66.28,66.45,66.28,66.44,2318300.0,65.8855,66.0545,65.8855,66.0446,2318300.0
2019-12-06 09:30:00,66.67,67.2,66.67,67.02,2247800.0,66.2732,66.8,66.2732,66.6211,2247800.0
2019-12-06 10:00:00,67.03,67.14,66.98,67.02,877260.0,66.6311,66.7404,66.5814,66.6211,877260.0
2019-12-06 10:30:00,67.03,67.12,66.98,67.06,447300.0,66.6311,66.7205,66.5814,66.6609,447300.0
2019-12-06 11:00:00,67.06,67.12,66.97,66.99,556940.0,66.6609,66.7205,66.5714,66.5913,556940.0
2019-12-06 11:30:00,66.99,67.03,66.89,66.93,597840.0,66.5913,66.6311,66.4919,66.5316,597840.0
2019-12-06 12:00:00,66.95,66.99,66.9,66.98,480280.0,66.5515,66.5913,66.5018,66.5814,480280.0
2019-12-06 12:30:00,66.98,67.06,66.97,67.03,387860.0,66.5814,66.6609,66.5714,66.6311,387860.0
2019-12-06 13:00:00,67.03,67.17,67.03,67.14,383260.0,66.6311,66.7702,66.6311,66.7404,383260.0
2019-12-06 13:30:00,67.14,67.16,67.02,67.04,535620.0,66.7404,66.7603,66.6211,66.641,535620.0
2019-12-06 14:00:00,67.04,67.11,67.02,67.08,540880.0,66.641,66.7106,66.6211,66.6808,540880.0
2019-12-06 14:30:00,67.09,67.12,67.03,67.11,444720.0,66.6907,66.7205,66.6311,66.7106,444720.0
2019-12-06 15:00:00,67.11,67.12,67.05,67.12,622280.0,66.7106,66.7205,66.6509,66.7205,622280.0
2019-12-06 15:30:00,67.12,67.2,67.0,67.03,2689300.0,66.7205,66.8,66.6012,66.6311,2689300.0
2019-12-09 09:30:00,66.91,67.97,66.89,67.61,3499540.0,66.5118,67.5655,66.4919,67.2076,3499540.0
2019-12-09 10:00:00,67.6,67.81,67.6,67.7,865740.0,67.1977,67.4064,67.1977,67.2971,865740.0
2019-12-09 10:30:00,67.68,67.79,67.61,67.67,592000.0,67.2772,67.3865,67.2076,67.2672,592000.0
2019-12-09 11:00:00,67.66,67.66,67.45,67.55,651960.0,67.2573,67.2573,67.0486,67.148,651960.0
2019-12-09 11:30:00,67.55,67.65,67.54,67.58,539900.0,67.148,67.2474,67.138,67.1778,539900.0
2019-12-09 12:00:00,67.6,67.71,67.56,67.66,489960.0,67.1977,67.307,67.1579,67.2573,489960.0
2019-12-09 12:30:00,67.67,67.68,67.53,67.57,508820.0,67.2672,67.2772,67.1281,67.1678,508820.0
2019-12-09 13:00:00,67.56,67.59,67.49,67.5,443940.0,67.1579,67.1877,67.0883,67.0983,443940.0
2019-12-09 13:30:00,67.5,67.53,67.44,67.48,453200.0,67.0983,67.1281,67.0386,67.0784,453200.0
2019-12-09 14:00:00,67.46,67.46,67.32,67.36,702440.0,67.0585,67.0585,66.9193,66.9591,702440.0
2019-12-09 14:30:00,67.36,67.46,67.32,67.46,672640.0,66.9591,67.0585,66.9193,67.0585,672640.0
2019-12-09 15:00:00,67.45,67.5,67.41,67.43,880500.0,67.0486,67.0983,67.0088,67.0287,880500.0
2019-12-09 15:30:00,67.42,67.42,67.15,67.18,2055500.0,67.0187,67.0187,66.7503,66.7802,2055500.0
2019-12-10 09:30:00,67.08,67.13,66.8,67.07,1461700.0,66.6808,66.7305,66.4024,66.6708,1461700.0
2019-12-10 10:00:00,67.09,67.45,67.03,67.45,971060.0,66.6907,67.0486,66.6311,67.0486,971060.0
2019-12-10 10:30:00,67.45,67.47,67.3,67.47,627700.0,67.0486,67.0684,66.8994,67.0684,627700.0
2019-12-10 11:00:00,67.47,67.5,67.23,67.33,753160.0,67.0684,67.0983,66.8299,66.9293,753160.0
2019-12-10 11:30:00,67.34,67.35,67.15,67.21,472500.0,66.9392,66.9491,66.7503,66.81,472500.0
2019-12-10 12:00:00,67.21,67.27,67.14,67.16,448960.0,66.81,66.8696,66.7404,66.7603,448960.0
2019-12-10 12:30:00,67.17,67.31,67.16,67.28,428200.0,66.7702,66.9094,66.7603,66.8796,428200.0
2019-12-10 13:00:00,67.28,67.36,67.23,67.26,456500.0,66.8796,66.9591,66.8299,66.8597,456500.0
2019-12-10 13:30:00,67.28,67.29,67.22,67.27,284780.0,66.8796,66.8895,66.8199,66.8696,284780.0
2019-12-10 14:00:00,67.27,67.35,67.22,67.3,532640.0,66.8696,66.9491,66.8199,66.8994,532640.0
2019-12-10 14:30:00,67.3,67.32,67.22,67.24,468140.0,66.8994,66.9193,66.8199,66.8398,468140.0
2019-12-10 15:00:00,67.23,67.26,67.15,67.17,766060.0,66.8299,66.8597,66.7503,66.7702,766060.0
2019-12-10 15:30:00,67.17,67.25,66.96,67.25,2230460.0,66.7702,66.8497,66.5615,66.8497,2230460.0
2019-12-11 09:30:00,67.38,67.56,67.18,67.28,1167500.0,66.979,67.1579,66.7802,66.8796,1167500.0
2019-12-11 10:00:00,67.29,67.36,67.18,67.25,507680.0,66.8895,66.9591,66.7802,66.8497,507680.0
2019-12-11 10:30:00,67.25,67.35,67.19,67.23,615660.0,66.8497,66.9491,66.7901,66.8299,615660.0
2019-12-11 11:00:00,67.23,67.31,67.16,67.28,529280.0,66.8299,66.9094,66.7603,66.8796,529280.0
2019-12-11 11:30:00,67.28,67.29,67.16,67.18,206880.0,66.8796,66.8895,66.7603,66.7802,206880.0
2019-12-11 12:00:00,67.18,67.24,67.16,67.21,259780.0,66.7802,66.8398,66.7603,66.81,259780.0
2019-12-11 12:30:00,67.21,67.23,67.13,67.17,348500.0,66.81,66.8299,66.7305,66.7702,348500.0
2019-12-11 13:00:00,67.16,67.25,67.14,67.24,288580.0,66.7603,66.8497,66.7404,66.8398,288580.0
2019-12-11 13:30:00,67.25,67.28,67.21,67.26,330380.0,66.8497,66.8796,66.81,66.8597,330380.0
2019-12-11 14:00:00,67.27,67.32,67.21,67.22,541640.0,66.8696,66.9193,66.81,66.8199,541640.0
2019-12-11 14:30:00,67.23,67.32,67.18,67.31,513200.0,66.8299,66.9193,66.7802,66.9094,513200.0
2019-12-11 15:00:00,67.32,67.33,67.23,67.28,521640.0,66.9193,66.9293,66.8299,66.8796,521640.0
2019-12-11 15:30:00,67.28,67.3,67.16,67.25,1156060.0,66.8796,66.8994,66.7603,66.8497,1156060.0
2019-12-12 09:30:00,67.3,67.7,67.2,67.62,2049180.0,66.8994,67.2971,66.8,67.2175,2049180.0
2019-12-12 10:00:00,67.64,67.79,67.55,67.65,1022720.0,67.2374,67.3865,67.148,67.2474,1022720.0
2019-12-12 10:30:00,67.65,67.69,67.51,67.6,855680.0,67.2474,67.2871,67.1082,67.1977,855680.0
2019-12-12 11:00:00,67.62,67.64,67.25,67.27,604920.0,67.2175,67.2374,66.8497,66.8696,604920.0
2019-12-12 11:30:00,67.29,67.43,67.2,67.34,511460.0,66.8895,67.0287,66.8,66.9392,511460.0
2019-12-12 12:00:00,67.34,67.39,67.15,67.22,479600.0,66.9392,66.9889,66.7503,66.8199,479600.0
2019-12-12 12:30:00,67.21,67.39,67.21,67.31,279240.0,66.81,66.9889,66.81,66.9094,279240.0
2019-12-12 13:00:00,67.32,67.43,67.31,67.36,423260.0,66.9193,67.0287,66.9094,66.9591,423260.0
2019-12-12 13:30:00,67.36,67.37,67.28,67.32,254500.0,66.9591,66.969,66.8796,66.9193,254500.0
2019-12-12 14:00:00,67.31,67.34,67.03,67.08,915580.0,66.9094,66.9392,66.6311,66.6808,915580.0
2019-12-12 14:30:00,67.07,67.35,67.05,67.28,962340.0,66.6708,66.9491,66.6509,66.8796,962340.0
2019-12-12 15:00:00,67.3,67.45,67.18,67.45,457080.0,66.8994,67.0486,66.7802,67.0486,457080.0
2019-12-12 15:30:00,67.45,67.7,67.32,67.52,1813100.0,67.0486,67.2971,66.9193,67.1181,1813100.0
2019-12-13 09:30:00,67.4,67.5,67.19,67.37,1509360.0,66.9989,67.0983,66.7901,66.969,1509360.0
2019-12-13 10:00:00,67.39,67.66,67.35,67.35,1453660.0,66.9889,67.2573,66.9491,66.9491,1453660.0
2019-12-13 10:30:00,67.34,67.47,67.23,67.27,1144080.0,66.9392,67.0684,66.8299,66.8696,1144080.0
2019-12-13 11:00:00,67.25,67.53,67.22,67.27,1124820.0,66.8497,67.1281,66.8199,66.8696,1124820.0
2019-12-13 11:30:00,67.24,67.43,67.24,67.41,864020.0,66.8398,67.0287,66.8398,67.0088,864020.0
2019-12-13 12:00:00,67.4,67.51,67.38,67.48,530920.0,66.9989,67.1082,66.979,67.0784,530920.0
2019-12-13 12:30:00,67.46,67.55,67.46,67.49,431860.0,67.0585,67.148,67.0585,67.0883,431860.0
2019-12-13 13:00:00,67.49,67.51,67.42,67.43,572040.0,67.0883,67.1082,67.0187,67.0287,572040.0
2019-12-13 13:30:00,67.44,67.5,67.42,67.48,432900.0,67.0386,67.0983,67.0187,67.0784,432900.0
2019-12-13 14:00:00,67.49,67.51,67.45,67.5,697580.0,67.0883,67.1082,67.0486,67.0983,697580.0
2019-12-13 14:30:00,67.5,67.56,67.46,67.53,597460.0,67.0983,67.1579,67.0585,67.1281,597460.0
2019-12-13 15:00:00,67.55,67.59,67.45,67.45,476420.0,67.148,67.1877,67.0486,67.0486,476420.0
2019-12-13 15:30:00,67.45,67.58,67.35,67.39,2261140.0,67.0486,67.1778,66.9491,66.9889,2261140.0
2019-12-16 09:30:00,67.83,68.06,67.63,67.97,1902640.0,67.4263,67.6549,67.2275,67.5655,1902640.0
2019-12-16 10:00:00,67.97,68.2,67.97,68.15,1162200.0,67.5655,67.7941,67.5655,67.7444,1162200.0
2019-12-16 10:30:00,68.15,68.23,68.1,68.15,618640.0,67.7444,67.8239,67.6947,67.7444,618640.0
2019-12-16 11:00:00,68.15,68.15,67.91,67.97,674620.0,67.7444,67.7444,67.5058,67.5655,674620.0
2019-12-16 11:30:00,67.96,67.98,67.85,67.97,654580.0,67.5555,67.5754,67.4462,67.5655,654580.0
2019-12-16 12:00:00,67.96,67.98,67.87,67.92,412720.0,67.5555,67.5754,67.4661,67.5158,412720.0
2019-12-16 12:30:00,67.9,68.02,67.86,68.01,480400.0,67.4959,67.6152,67.4561,67.6052,480400.0
2019-12-16 13:00:00,68.01,68.04,67.94,68.0,416540.0,67.6052,67.635,67.5356,67.5953,416540.0
2019-12-16 13:30:00,67.98,68.02,67.97,67.99,376180.0,67.5754,67.6152,67.5655,67.5853,376180.0
2019-12-16 14:00:00,67.99,68.05,67.98,68.01,680680.0,67.5853,67.645,67.5754,67.6052,680680.0
2019-12-16 14:30:00,68.02,68.1,67.98,68.08,588080.0,67.6152,67.6947,67.5754,67.6748,588080.0
2019-12-16 15:00:00,68.08,68.14,68.04,68.07,650140.0,67.6748,67.7344,67.635,67.6649,650140.0
2019-12-16 15:30:00,68.08,68.19,68.06,68.06,1737980.0,67.6748,67.7842,67.6549,67.6549,1737980.0
2019-12-17 09:30:00,68.14,68.25,67.71,67.76,2667200.0,67.7344,67.8438,67.307,67.3567,2667200.0
2019-12-17 10:00:00,67.78,67.86,67.66,67.85,1470800.0,67.3766,67.4561,67.2573,67.4462,1470800.0
2019-12-17 10:30:00,67.83,67.87,67.61,67.63,1166960.0,67.4263,67.4661,67.2076,67.2275,1166960.0
2019-12-17 11:00:00,67.63,67.71,67.58,67.64,928900.0,67.2275,67.307,67.1778,67.2374,928900.0
2019-12-17 11:30:00,67.64,67.71,67.57,67.69,919620.0,67.2374,67.307,67.1678,67.2871,919620.0
2019-12-17 12:00:00,67.69,67.86,67.68,67.86,813520.0,67.2871,67.4561,67.2772,67.4561,813520.0
2019-12-17 12:30:00,67.86,67.9,67.77,67.82,1095940.0,67.4561,67.4959,67.3667,67.4164,1095940.0
2019-12-17 13:00:00,67.82,67.82,67.7,67.75,531920.0,67.4164,67.4164,67.2971,67.3468,531920.0
2019-12-17 13:30:00,67.74,67.95,67.74,67.94,1184720.0,67.3368,67.5456,67.3368,67.5356,1184720.0
2019-12-17 14:00:00,67.95,67.99,67.91,67.92,557960.0,67.5456,67.5853,67.5058,67.5158,557960.0
2019-12-17 14:30:00,67.91,67.98,67.91,67.94,474280.0,67.5058,67.5754,67.5058,67.5356,474280.0
2019-12-17 15:00:00,67.93,67.95,67.86,67.87,944300.0,67.5257,67.5456,67.4561,67.4661,944300.0
2019-12-17 15:30:00,67.86,67.9,67.68,67.71,2376440.0,67.4561,67.4959,67.2772,67.307,2376440.0
2019-12-18 09:30:00,67.83,67.97,67.8,67.83,1474440.0,67.4263,67.5655,67.3965,67.4263,1474440.0
2019-12-18 10:00:00,67.83,68.02,67.76,67.79,847460.0,67.4263,67.6152,67.3567,67.3865,847460.0
2019-12-18 10:30:00,67.78,67.86,67.63,67.76,631700.0,67.3766,67.4561,67.2275,67.3567,631700.0
2019-12-18 11:00:00,67.74,67.85,67.64,67.78,611780.0,67.3368,67.4462,67.2374,67.3766,611780.0
2019-12-18 11:30:00,67.8,67.86,67.76,67.76,485480.0,67.3965,67.4561,67.3567,67.3567,485480.0
2019-12-18 12:00:00,67.77,67.79,67.69,67.69,438340.0,67.3667,67.3865,67.2871,67.2871,438340.0
2019-12-18 12:30:00,67.69,67.7,67.61,67.63,415360.0,67.2871,67.2971,67.2076,67.2275,415360.0
2019-12-18 13:00:00,67.64,67.7,67.55,67.58,463440.0,67.2374,67.2971,67.148,67.1778,463440.0
2019-12-18 13:30:00,67.58,67.64,67.56,67.62,476580.0,67.1778,67.2374,67.1579,67.2175,476580.0
2019-12-18 14:00:00,67.62,67.69,67.59,67.67,475420.0,67.2175,67.2871,67.1877,67.2672,475420.0
2019-12-18 14:30:00,67.67,67.72,67.66,67.7,364960.0,67.2672,67.3169,67.2573,67.2971,364960.0
2019-12-18 15:00:00,67.69,67.7,67.6,67.62,478620.0,67.2871,67.2971,67.1977,67.2175,478620.0
2019-12-18 15:30:00,67.63,67.8,67.58,67.6,2571120.0,67.2275,67.3965,67.1778,67.1977,2571120.0
2019-12-19 09:30:00,67.59,67.91,67.55,67.56,1364980.0,67.1877,67.5058,67.148,67.1579,1364980.0
2019-12-19 10:00:00,67.57,67.61,67.45,67.55,1023240.0,67.1678,67.2076,67.0486,67.148,1023240.0
2019-12-19 10:30:00,67.53,67.64,67.49,67.59,731540.0,67.1281,67.2374,67.0883,67.1877,731540.0
2019-12-19 11:00:00,67.59,67.78,67.58,67.74,1088520.0,67.1877,67.3766,67.1778,67.3368,1088520.0
2019-12-19 11:30:00,67.74,67.79,67.69,67.77,561480.0,67.3368,67.3865,67.2871,67.3667,561480.0
2019-12-19 12:00:00,67.76,67.89,67.75,67.83,629480.0,67.3567,67.4859,67.3468,67.4263,629480.0
2019-12-19 12:30:00,67.82,67.85,67.76,67.79,537840.0,67.4164,67.4462,67.3567,67.3865,537840.0
2019-12-19 13:00:00,67.79,67.8,67.73,67.76,505960.0,67.3865,67.3965,67.3269,67.3567,505960.0
2019-12-19 13:30:00,67.75,67.79,67.69,67.7,348900.0,67.3468,67.3865,67.2871,67.2971,348900.0
2019-12-19 14:00:00,67.7,67.73,67.64,67.71,474360.0,67.2971,67.3269,67.2374,67.307,474360.0
2019-12-19 14:30:00,67.71,67.74,67.65,67.72,450580.0,67.307,67.3368,67.2474,67.3169,450580.0
2019-12-19 15:00:00,67.72,67.72,67.66,67.7,648400.0,67.3169,67.3169,67.2573,67.2971,648400.0
2019-12-19 15:30:00,67.69,67.81,67.61,67.81,1773220.0,67.2871,67.4064,67.2076,67.4064,1773220.0
2019-12-20 09:30:00,68.17,68.19,67.58,67.6,10301240.0,67.7643,67.7842,67.1778,67.1977,10301240.0
2019-12-20 10:00:00,67.61,67.72,67.6,67.71,780600.0,67.2076,67.3169,67.1977,67.307,780600.0
2019-12-20 10:30:00,67.68,67.82,67.67,67.72,626860.0,67.2772,67.4164,67.2672,67.3169,626860.0
2019-12-20 11:00:00,67.73,67.8,67.68,67.71,589600.0,67.3269,67.3965,67.2772,67.307,589600.0
2019-12-20 11:30:00,67.72,67.79,67.7,67.74,536220.0,67.3169,67.3865,67.2971,67.3368,536220.0
2019-12-20 12:00:00,67.74,67.77,67.67,67.67,1071880.0,67.3368,67.3667,67.2672,67.2672,1071880.0
2019-12-20 12:30:00,67.67,67.71,67.65,67.65,704340.0,67.2672,67.307,67.2474,67.2474,704340.0
2019-12-20 13:00:00,67.65,67.68,67.59,67.61,618700.0,67.2474,67.2772,67.1877,67.2076,618700.0
2019-12-20 13:30:00,67.63,67.66,67.57,67.57,623840.0,67.2275,67.2573,67.1678,67.1678,623840.0
2019-12-20 14:00:00,67.57,67.61,67.54,67.57,620980.0,67.1678,67.2076,67.138,67.1678,620980.0
2019-12-20 14:30:00,67.58,67.64,67.56,67.59,713160.0,67.1778,67.2374,67.1579,67.1877,713160.0
2019-12-20 15:00:00,67.58,67.6,67.54,67.56,1037440.0,67.1778,67.1977,67.138,67.1579,1037440.0
2019-12-20 15:30:00,67.57,67.59,67.45,67.46,3889120.0,67.1678,67.1877,67.0486,67.0585,3889120.0
2019-12-23 09:30:00,67.84,67.99,67.64,67.65,1323260.0,67.4362,67.5853,67.2374,67.2474,1323260.0
2019-12-23 10:00:00,67.67,67.73,67.53,67.69,725100.0,67.2672,67.3269,67.1281,67.2871,725100.0
2019-12-23 10:30:00,67.65,67.8,67.64,67.73,609660.0,67.2474,67.3965,67.2374,67.3269,609660.0
2019-12-23 11:00:00,67.73,67.76,67.69,67.73,487040.0,67.3269,67.3567,67.2871,67.3269,487040.0
2019-12-23 11:30:00,67.73,67.75,67.66,67.69,373900.0,67.3269,67.3468,67.2573,67.2871,373900.0
2019-12-23 12:00:00,67.68,67.68,67.55,67.57,454800.0,67.2772,67.2772,67.148,67.1678,454800.0
2019-12-23 12:30:00,67.57,67.59,67.51,67.54,349160.0,67.1678,67.1877,67.1082,67.138,349160.0
2019-12-23 13:00:00,67.54,67.54,67.46,67.5,399540.0,67.138,67.138,67.0585,67.0983,399540.0
2019-12-23 13:30:00,67.49,67.51,67.34,67.37,680600.0,67.0883,67.1082,66.9392,66.969,680600.0
2019-12-23 14:00:00,67.37,67.42,67.33,67.35,464020.0,66.969,67.0187,66.9293,66.9491,464020.0
2019-12-23 14:30:00,67.35,67.38,67.33,67.36,266380.0,66.9491,66.979,66.9293,66.9591,266380.0
2019-12-23 15:00:00,67.36,67.42,67.34,67.41,377900.0,66.9591,67.0187,66.9392,67.0088,377900.0
2019-12-23 15:30:00,67.41,67.46,67.34,67.45,837140.0,67.0088,67.0585,66.9392,67.0486,837140.0
2019-12-24 09:30:00,67.42,67.51,67.15,67.17,755880.0,67.0187,67.1082,66.7503,66.7702,755880.0
2019-12-24 10:00:00,67.19,67.41,67.19,67.38,535480.0,66.7901,67.0088,66.7901,66.979,535480.0
2019-12-24 10:30:00,67.37,67.38,67.21,67.23,318080.0,66.969,66.979,66.81,66.8299,318080.0
2019-12-24 11:00:00,67.22,67.26,67.18,67.21,372500.0,66.8199,66.8597,66.7802,66.81,372500.0
2019-12-24 11:30:00,67.23,67.28,67.19,67.27,160340.0,66.8299,66.8796,66.7901,66.8696,160340.0
2019-12-24 12:00:00,67.27,67.3,67.16,67.16,249920.0,66.8696,66.8994,66.7603,66.7603,249920.0
2019-12-24 12:30:00,67.17,67.23,67.14,67.18,388400.0,66.7702,66.8299,66.7404,66.7802,388400.0
2019-12-26 09:30:00,67.31,67.39,67.22,67.29,669420.0,66.9094,66.9889,66.8199,66.8895,669420.0
2019-12-26 10:00:00,67.3,67.42,67.3,67.38,221500.0,66.8994,67.0187,66.8994,66.979,221500.0
2019-12-26 10:30:00,67.36,67.48,67.3,67.45,308700.0,66.9591,67.0784,66.8994,67.0486,308700.0
2019-12-26 11:00:00,67.46,67.57,67.46,67.54,376400.0,67.0585,67.1678,67.0585,67.138,376400.0
2019-12-26 11:30:00,67.55,67.63,67.53,67.63,491380.0,67.148,67.2275,67.1281,67.2275,491380.0
2019-12-26 12:00:00,67.61,67.62,67.53,67.58,246520.0,67.2076,67.2175,67.1281,67.1778,246520.0
2019-12-26 12:30:00,67.56,67.78,67.53,67.78,226860.0,67.1579,67.3766,67.1281,67.3766,226860.0
2019-12-26 13:00:00,67.76,67.91,67.75,67.9,485100.0,67.3567,67.5058,67.3468,67.4959,485100.0
2019-12-26 13:30:00,67.9,68.04,67.88,68.04,361420.0,67.4959,67.635,67.476,67.635,361420.0
2019-12-26 14:00:00,68.04,68.07,67.97,67.97,402380.0,67.635,67.6649,67.5655,67.5655,402380.0
2019-12-26 14:30:00,67.97,67.98,67.83,67.84,418680.0,67.5655,67.5754,67.4263,67.4362,418680.0
2019-12-26 15:00:00,67.82,67.89,67.82,67.87,284320.0,67.4164,67.4859,67.4164,67.4661,284320.0
2019-12-26 15:30:00,67.87,68.02,67.83,68.02,873000.0,67.4661,67.6152,67.4263,67.6152,873000.0
2019-12-27 09:30:00,68.15,68.23,67.63,67.66,2007820.0,67.7444,67.8239,67.2275,67.2573,2007820.0
2019-12-27 10:00:00,67.65,67.83,67.62,67.78,918260.0,67.2474,67.4263,67.2175,67.3766,918260.0
2019-12-27 10:30:00,67.79,68.0,67.72,67.97,643240.0,67.3865,67.5953,67.3169,67.5655,643240.0
2019-12-27 11:00:00,67.98,68.01,67.9,67.97,732780.0,67.5754,67.6052,67.4959,67.5655,732780.0
2019-12-27 11:30:00,67.97,68.01,67.89,67.91,549660.0,67.5655,67.6052,67.4859,67.5058,549660.0
2019-12-27 12:00:00,67.89,67.97,67.76,67.76,581940.0,67.4859,67.5655,67.3567,67.3567,581940.0
2019-12-27 12:30:00,67.76,67.87,67.75,67.85,486520.0,67.3567,67.4661,67.3468,67.4462,486520.0
2019-12-27 13:00:00,67.86,67.87,67.68,67.68,482140.0,67.4561,67.4661,67.2772,67.2772,482140.0
2019-12-27 13:30:00,67.7,67.77,67.69,67.69,315080.0,67.2971,67.3667,67.2871,67.2871,315080.0
2019-12-27 14:00:00,67.7,67.73,67.68,67.7,357480.0,67.2971,67.3269,67.2772,67.2971,357480.0
2019-12-27 14:30:00,67.71,67.76,67.68,67.72,353520.0,67.307,67.3567,67.2772,67.3169,353520.0
2019-12-27 15:00:00,67.74,67.74,67.63,67.64,542480.0,67.3368,67.3368,67.2275,67.2374,542480.0
2019-12-27 15:30:00,67.64,67.68,67.47,67.57,1919860.0,67.2374,67.2772,67.0684,67.1678,1919860.0
2019-12-30 09:30:00,67.5,67.65,66.72,66.8,2653420.0,67.0983,67.2474,66.3229,66.4024,2653420.0
2019-12-30 10:00:00,66.8,67.0,66.7,66.86,1078660.0,66.4024,66.6012,66.303,66.4621,1078660.0
2019-12-30 10:30:00,66.88,66.88,66.7,66.8,826900.0,66.4819,66.4819,66.303,66.4024,826900.0
2019-12-30 11:00:00,66.8,66.99,66.7,66.88,577020.0,66.4024,66.5913,66.303,66.4819,577020.0
2019-12-30 11:30:00,66.86,66.88,66.75,66.79,567060.0,66.4621,66.4819,66.3527,66.3925,567060.0
2019-12-30 12:00:00,66.78,66.83,66.73,66.8,520540.0,66.3825,66.4322,66.3328,66.4024,520540.0
2019-12-30 12:30:00,66.81,66.94,66.8,66.94,378600.0,66.4124,66.5416,66.4024,66.5416,378600.0
2019-12-30 13:00:00,66.93,66.93,66.81,66.84,276620.0,66.5316,66.5316,66.4124,66.4422,276620.0
2019-12-30 13:30:00,66.85,66.94,66.85,66.94,196960.0,66.4521,66.5416,66.4521,66.5416,196960.0
2019-12-30 14:00:00,66.95,66.96,66.82,66.87,373380.0,66.5515,66.5615,66.4223,66.472,373380.0
2019-12-30 14:30:00,66.85,66.95,66.84,66.91,353440.0,66.4521,66.5515,66.4422,66.5118,353440.0
2019-12-30 15:00:00,66.91,66.99,66.89,66.95,260760.0,66.5118,66.5913,66.4919,66.5515,260760.0
2019-12-30 15:30:00,66.96,66.97,66.73,66.84,1301900.0,66.5615,66.5714,66.3328,66.4422,1301900.0
2019-12-31 09:30:00,66.51,66.8,66.48,66.79,976280.0,66.1141,66.4024,66.0843,66.3925,976280.0
2019-12-31 10:00:00,66.8,66.81,66.55,66.6,864280.0,66.4024,66.4124,66.1539,66.2036,864280.0
2019-12-31 10:30:00,66.59,66.6,66.45,66.54,807240.0,66.1937,66.2036,66.0545,66.144,807240.0
2019-12-31 11:00:00,66.53,66.68,66.53,66.57,495240.0,66.134,66.2831,66.134,66.1738,495240.0
2019-12-31 11:30:00,66.57,66.73,66.48,66.71,647760.0,66.1738,66.3328,66.0843,66.313,647760.0
2019-12-31 12:00:00,66.67,66.74,66.57,66.61,443380.0,66.2732,66.3428,66.1738,66.2136,443380.0
2019-12-31 12:30:00,66.6,66.67,66.58,66.63,268920.0,66.2036,66.2732,66.1837,66.2334,268920.0
2019-12-31 13:00:00,66.64,66.72,66.64,66.66,288940.0,66.2434,66.3229,66.2434,66.2633,288940.0
2019-12-31 13:30:00,66.67,66.7,66.66,66.68,241400.0,66.2732,66.303,66.2633,66.2831,241400.0
2019-12-31 14:00:00,66.69,66.74,66.59,66.67,338580.0,66.2931,66.3428,66.1937,66.2732,338580.0
2019-12-31 14:30:00,66.68,66.72,66.64,66.7,242700.0,66.2831,66.3229,66.2434,66.303,242700.0
2019-12-31 15:00:00,66.67,66.76,66.66,66.68,488680.0,66.2732,66.3627,66.2633,66.2831,488680.0
2019-12-31 15:30:00,66.7,66.9,66.64,66.84,1634340.0,66.303,66.5018,66.2434,66.4422,1634340.0
2020-01-02 09:30:00,67.08,67.92,67.08,67.92,2504120.0,66.6808,67.5158,66.6808,67.5158,2504120.0
2020-01-02 10:00:00,67.92,67.92,67.41,67.47,956020.0,67.5158,67.5158,67.0088,67.0684,956020.0
2020-01-02 10:30:00,67.48,67.59,67.36,67.59,680500.0,67.0784,67.1877,66.9591,67.1877,680500.0
2020-01-02 11:00:00,67.59,67.69,67.59,67.66,570760.0,67.1877,67.2871,67.1877,67.2573,570760.0
2020-01-02 11:30:00,67.66,67.69,67.53,67.67,543000.0,67.2573,67.2871,67.1281,67.2672,543000.0
2020-01-02 12:00:00,67.67,67.8,67.62,67.75,790640.0,67.2672,67.3965,67.2175,67.3468,790640.0
2020-01-02 12:30:00,67.74,67.92,67.74,67.87,569020.0,67.3368,67.5158,67.3368,67.4661,569020.0
2020-01-02 13:00:00,67.86,67.9,67.77,67.8,584320.0,67.4561,67.4959,67.3667,67.3965,584320.0
2020-01-02 13:30:00,67.8,67.94,67.79,67.94,553080.0,67.3965,67.5356,67.3865,67.5356,553080.0
2020-01-02 14:00:00,67.94,68.07,67.92,68.06,715540.0,67.5356,67.6649,67.5158,67.6549,715540.0
2020-01-02 14:30:00,68.05,68.2,68.05,68.18,819520.0,67.645,67.7941,67.645,67.7742,819520.0
2020-01-02 15:00:00,68.17,68.28,68.17,68.25,879820.0,67.7643,67.8736,67.7643,67.8438,879820.0
2020-01-02 15:30:00,68.25,68.41,68.2,68.39,2516780.0,67.8438,68.0028,67.7941,67.983,2516780.0
2020-01-03 09:30:00,67.39,68.23,67.28,68.12,2002740.0,66.9889,67.8239,66.8796,67.7146,2002740.0
2020-01-03 10:00:00,68.1,68.26,67.99,68.26,1002580.0,67.6947,67.8537,67.5853,67.8537,1002580.0
2020-01-03 10:30:00,68.26,68.3,68.09,68.14,888060.0,67.8537,67.8935,67.6847,67.7344,888060.0
2020-01-03 11:00:00,68.13,68.34,68.11,68.21,569340.0,67.7245,67.9333,67.7046,67.804,569340.0
2020-01-03 11:30:00,68.21,68.3,68.19,68.27,439820.0,67.804,67.8935,67.7842,67.8637,439820.0
2020-01-03 12:00:00,68.27,68.55,68.27,68.52,604500.0,67.8637,68.142,67.8637,68.1122,604500.0
2020-01-03 12:30:00,68.51,68.63,68.5,68.53,643240.0,68.1022,68.2215,68.0923,68.1221,643240.0
2020-01-03 13:00:00,68.55,68.6,68.49,68.54,541660.0,68.142,68.1917,68.0824,68.1321,541660.0
2020-01-03 13:30:00,68.54,68.55,68.22,68.34,715180.0,68.1321,68.142,67.814,67.9333,715180.0
2020-01-03 14:00:00,68.34,68.36,68.25,68.28,292480.0,67.9333,67.9531,67.8438,67.8736,292480.0
2020-01-03 14:30:00,68.29,68.38,68.25,68.35,365800.0,67.8836,67.973,67.8438,67.9432,365800.0
2020-01-03 15:00:00,68.34,68.41,68.22,68.24,691880.0,67.9333,68.0028,67.814,67.8339,691880.0
2020-01-03 15:30:00,68.23,68.26,67.97,67.97,2921180.0,67.8239,67.8537,67.5655,67.5655,2921180.0
2020-01-06 09:30:00,67.55,68.93,67.5,68.9,2646140.0,67.148,68.5197,67.0983,68.4899,2646140.0
2020-01-06 10:00:00,68.9,69.83,68.89,69.56,2229920.0,68.4899,69.4144,68.48,69.146,2229920.0
2020-01-06 10:30:00,69.55,69.69,69.38,69.54,1314660.0,69.1361,69.2752,68.9671,69.1261,1314660.0
2020-01-06 11:00:00,69.56,69.65,69.47,69.59,1182900.0,69.146,69.2355,69.0565,69.1758,1182900.0
2020-01-06 11:30:00,69.59,69.63,69.39,69.39,729680.0,69.1758,69.2156,68.977,68.977,729680.0
2020-01-06 12:00:00,69.39,69.49,69.32,69.45,1552700.0,68.977,69.0764,68.9074,69.0367,1552700.0
2020-01-06 12:30:00,69.45,69.45,69.28,69.31,461040.0,69.0367,69.0367,68.8677,68.8975,461040.0
2020-01-06 13:00:00,69.32,69.54,69.32,69.39,590800.0,68.9074,69.1261,68.9074,68.977,590800.0
2020-01-06 13:30:00,69.38,69.44,69.24,69.26,620900.0,68.9671,69.0267,68.8279,68.8478,620900.0
2020-01-06 14:00:00,69.26,69.42,69.23,69.34,928440.0,68.8478,69.0068,68.818,68.9273,928440.0
2020-01-06 14:30:00,69.31,69.44,69.28,69.41,425760.0,68.8975,69.0267,68.8677,68.9969,425760.0
2020-01-06 15:00:00,69.42,69.61,69.36,69.54,754180.0,69.0068,69.1957,68.9472,69.1261,754180.0
2020-01-06 15:30:00,69.55,69.77,69.5,69.69,2761120.0,69.1361,69.3547,69.0864,69.2752,2761120.0
2020-01-07 09:30:00,69.9,69.93,69.52,69.76,2242060.0,69.484,69.5138,69.1062,69.3448,2242060.0
2020-01-07 10:00:00,69.74,70.15,69.72,70.07,1876320.0,69.3249,69.7325,69.305,69.653,1876320.0
2020-01-07 10:30:00,70.09,70.12,69.71,69.91,981920.0,69.6728,69.7027,69.2951,69.4939,981920.0
2020-01-07 11:00:00,69.92,70.09,69.9,69.95,719180.0,69.5039,69.6728,69.484,69.5337,719180.0
2020-01-07 11:30:00,69.94,70.02,69.81,69.86,649860.0,69.5237,69.6033,69.3945,69.4442,649860.0
2020-01-07 12:00:00,69.85,69.96,69.84,69.95,591180.0,69.4343,69.5436,69.4243,69.5337,591180.0
2020-01-07 12:30:00,69.94,69.94,69.84,69.88,639780.0,69.5237,69.5237,69.4243,69.4641,639780.0
2020-01-07 13:00:00,69.88,70.01,69.84,70.0,382500.0,69.4641,69.5933,69.4243,69.5834,382500.0
2020-01-07 13:30:00,69.99,70.01,69.92,70.01,819260.0,69.5734,69.5933,69.5039,69.5933,819260.0
2020-01-07 14:00:00,70.01,70.01,69.85,69.9,979120.0,69.5933,69.5933,69.4343,69.484,979120.0
2020-01-07 14:30:00,69.89,69.91,69.83,69.87,1166780.0,69.474,69.4939,69.4144,69.4542,1166780.0
2020-01-07 15:00:00,69.87,69.9,69.8,69.82,894500.0,69.4542,69.484,69.3846,69.4044,894500.0
2020-01-07 15:30:00,69.81,69.81,69.6,69.67,2285440.0,69.3945,69.3945,69.1858,69.2553,2285440.0
2020-01-08 09:30:00,69.6,70.14,69.54,69.99,2099180.0,69.1858,69.7225,69.1261,69.5734,2099180.0
2020-01-08 10:00:00,69.98,70.08,69.93,70.03,1149460.0,69.5635,69.6629,69.5138,69.6132,1149460.0
2020-01-08 10:30:00,70.03,70.06,69.72,69.83,1207160.0,69.6132,69.643,69.305,69.4144,1207160.0
2020-01-08 11:00:00,69.85,70.14,69.77,70.07,962660.0,69.4343,69.7225,69.3547,69.653,962660.0
2020-01-08 11:30:00,69.98,70.58,69.9,70.43,1504320.0,69.5635,70.1599,69.484,70.0108,1504320.0
2020-01-08 12:00:00,70.45,70.57,70.36,70.49,754880.0,70.0307,70.15,69.9412,70.0705,754880.0
2020-01-08 12:30:00,70.5,70.54,70.38,70.49,734720.0,70.0804,70.1202,69.9611,70.0705,734720.0
2020-01-08 13:00:00,70.47,70.49,70.35,70.47,676420.0,70.0506,70.0705,69.9313,70.0506,676420.0
2020-01-08 13:30:00,70.45,70.46,70.31,70.33,434360.0,70.0307,70.0406,69.8915,69.9114,434360.0
2020-01-08 14:00:00,70.33,70.43,70.31,70.31,396600.0,69.9114,70.0108,69.8915,69.8915,396600.0
2020-01-08 14:30:00,70.31,70.39,70.26,70.38,501820.0,69.8915,69.9711,69.8418,69.9611,501820.0
2020-01-08 15:00:00,70.37,70.54,70.37,70.54,940740.0,69.9512,70.1202,69.9512,70.1202,940740.0
2020-01-08 15:30:00,70.54,70.55,70.11,70.22,2140920.0,70.1202,70.1301,69.6927,69.8021,2140920.0
2020-01-09 09:30:00,71.03,71.37,70.98,71.15,2897460.0,70.6072,70.9452,70.5575,70.7265,2897460.0
2020-01-09 10:00:00,71.13,71.27,71.07,71.2,1458040.0,70.7067,70.8458,70.647,70.7762,1458040.0
2020-01-09 10:30:00,71.19,71.27,71.12,71.13,1290580.0,70.7663,70.8458,70.6967,70.7067,1290580.0
2020-01-09 11:00:00,71.14,71.16,70.87,70.9,1085080.0,70.7166,70.7365,70.4482,70.478,1085080.0
2020-01-09 11:30:00,70.89,70.97,70.8,70.9,944580.0,70.4681,70.5476,70.3786,70.478,944580.0
2020-01-09 12:00:00,70.9,70.93,70.63,70.74,885920.0,70.478,70.5078,70.2096,70.319,885920.0
2020-01-09 12:30:00,70.73,70.88,70.51,70.85,660860.0,70.309,70.4581,70.0903,70.4283,660860.0
2020-01-09 13:00:00,70.86,70.86,70.67,70.78,552660.0,70.4383,70.4383,70.2494,70.3587,552660.0
2020-01-09 13:30:00,70.78,70.99,70.72,70.9,663580.0,70.3587,70.5675,70.2991,70.478,663580.0
2020-01-09 14:00:00,70.9,70.92,70.83,70.9,551380.0,70.478,70.4979,70.4084,70.478,551380.0
2020-01-09 14:30:00,70.9,71.08,70.87,71.07,1370240.0,70.478,70.6569,70.4482,70.647,1370240.0
2020-01-09 15:00:00,71.07,71.09,70.77,70.92,858260.0,70.647,70.6669,70.3488,70.4979,858260.0
2020-01-09 15:30:00,70.92,71.0,70.86,71.0,2161220.0,70.4979,70.5774,70.4383,70.5774,2161220.0
2020-01-10 09:30:00,71.38,71.45,70.92,71.44,2029800.0,70.9552,71.0247,70.4979,71.0148,2029800.0
2020-01-10 10:00:00,71.44,71.55,71.33,71.47,1547000.0,71.0148,71.1242,70.9055,71.0446,1547000.0
2020-01-10 10:30:00,71.49,71.7,71.47,71.65,1423800.0,71.0645,71.2733,71.0446,71.2236,1423800.0
2020-01-10 11:00:00,71.64,71.75,71.53,71.53,1366440.0,71.2136,71.323,71.1043,71.1043,1366440.0
2020-01-10 11:30:00,71.52,71.68,71.49,71.64,906020.0,71.0943,71.2534,71.0645,71.2136,906020.0
2020-01-10 12:00:00,71.63,71.65,71.43,71.61,832720.0,71.2037,71.2236,71.0049,71.1838,832720.0
2020-01-10 12:30:00,71.6,71.67,71.53,71.62,433620.0,71.1739,71.2434,71.1043,71.1937,433620.0
2020-01-10 13:00:00,71.63,71.64,71.5,71.53,585220.0,71.2037,71.2136,71.0745,71.1043,585220.0
2020-01-10 13:30:00,71.53,71.59,71.4,71.41,837740.0,71.1043,71.1639,70.975,70.985,837740.0
2020-01-10 14:00:00,71.42,71.44,71.28,71.4,1496560.0,70.9949,71.0148,70.8558,70.975,1496560.0
2020-01-10 14:30:00,71.4,71.47,71.34,71.46,1517300.0,70.975,71.0446,70.9154,71.0347,1517300.0
2020-01-10 15:00:00,71.46,71.53,71.38,71.46,1084260.0,71.0347,71.1043,70.9552,71.0347,1084260.0
2020-01-10 15:30:00,71.45,71.57,71.35,71.49,3165280.0,71.0247,71.144,70.9253,71.0645,3165280.0
2020-01-13 09:30:00,71.81,72.03,71.3,71.5,2673760.0,71.3826,71.6013,70.8756,71.0745,2673760.0
2020-01-13 10:00:00,71.5,71.59,71.44,71.54,1341460.0,71.0745,71.1639,71.0148,71.1142,1341460.0
2020-01-13 10:30:00,71.54,71.63,71.45,71.6,984460.0,71.1142,71.2037,71.0247,71.1739,984460.0
2020-01-13 11:00:00,71.62,71.83,71.59,71.74,1080480.0,71.1937,71.4025,71.1639,71.313,1080480.0
2020-01-13 11:30:00,71.78,71.97,71.76,71.88,1671940.0,71.3528,71.5417,71.3329,71.4522,1671940.0
2020-01-13 12:00:00,71.88,71.96,71.84,71.87,796720.0,71.4522,71.5317,71.4124,71.4422,796720.0
2020-01-13 12:30:00,71.85,71.89,71.72,71.75,598940.0,71.4224,71.4621,71.2931,71.323,598940.0
2020-01-13 13:00:00,71.75,71.79,71.66,71.75,692860.0,71.323,71.3627,71.2335,71.323,692860.0
2020-01-13 13:30:00,71.77,71.78,71.71,71.77,437500.0,71.3428,71.3528,71.2832,71.3428,437500.0
2020-01-13 14:00:00,71.77,71.87,71.74,71.86,647640.0,71.3428,71.4422,71.313,71.4323,647640.0
2020-01-13 14:30:00,71.86,71.89,71.82,71.84,447400.0,71.4323,71.4621,71.3925,71.4124,447400.0
2020-01-13 15:00:00,71.84,71.9,71.79,71.8,410920.0,71.4124,71.4721,71.3627,71.3727,410920.0
2020-01-13 15:30:00,71.79,72.01,71.78,71.98,1889100.0,71.3627,71.5814,71.3528,71.5516,1889100.0
2020-01-14 09:30:00,71.95,72.0,71.56,71.62,2408600.0,71.5218,71.5715,71.1341,71.1937,2408600.0
2020-01-14 10:00:00,71.62,72.08,71.57,71.95,1102260.0,71.1937,71.651,71.144,71.5218,1102260.0
2020-01-14 10:30:00,71.96,72.09,71.71,71.78,919700.0,71.5317,71.6609,71.2832,71.3528,919700.0
2020-01-14 11:00:00,71.77,71.91,71.76,71.88,811140.0,71.3428,71.482,71.3329,71.4522,811140.0
2020-01-14 11:30:00,71.91,72.0,71.87,71.97,511280.0,71.482,71.5715,71.4422,71.5417,511280.0
2020-01-14 12:00:00,71.98,72.01,71.9,71.99,591800.0,71.5516,71.5814,71.4721,71.5615,591800.0
2020-01-14 12:30:00,71.98,72.01,71.87,71.88,736000.0,71.5516,71.5814,71.4422,71.4522,736000.0
2020-01-14 13:00:00,71.88,71.9,71.84,71.88,503940.0,71.4522,71.4721,71.4124,71.4522,503940.0
2020-01-14 13:30:00,71.85,71.94,71.63,71.73,734880.0,71.4224,71.5118,71.2037,71.3031,734880.0
2020-01-14 14:00:00,71.75,71.83,71.58,71.8,727720.0,71.323,71.4025,71.154,71.3727,727720.0
2020-01-14 14:30:00,71.81,71.87,71.68,71.71,741100.0,71.3826,71.4422,71.2534,71.2832,741100.0
2020-01-14 15:00:00,71.7,71.76,71.62,71.67,675320.0,71.2733,71.3329,71.1937,71.2434,675320.0
2020-01-14 15:30:00,71.65,71.82,71.42,71.57,2463460.0,71.2236,71.3925,70.9949,71.144,2463460.0
2020-01-15 09:30:00,71.51,72.05,71.51,71.8,1464540.0,71.0844,71.6212,71.0844,71.3727,1464540.0
2020-01-15 10:00:00,71.8,71.97,71.8,71.94,1206040.0,71.3727,71.5417,71.3727,71.5118,1206040.0
2020-01-15 10:30:00,71.95,72.07,71.92,72.04,983040.0,71.5218,71.6411,71.492,71.6112,983040.0
2020-01-15 11:00:00,72.05,72.05,71.88,71.96,1065020.0,71.6212,71.6212,71.4522,71.5317,1065020.0
2020-01-15 11:30:00,71.97,71.99,71.73,71.76,1005440.0,71.5417,71.5615,71.3031,71.3329,1005440.0
2020-01-15 12:00:00,71.75,71.95,71.75,71.83,555440.0,71.323,71.5218,71.323,71.4025,555440.0
2020-01-15 12:30:00,71.83,71.9,71.73,71.74,378220.0,71.4025,71.4721,71.3031,71.313,378220.0
2020-01-15 13:00:00,71.74,71.8,71.69,71.74,480700.0,71.313,71.3727,71.2633,71.313,480700.0
2020-01-15 13:30:00,71.76,71.8,71.62,71.68,743660.0,71.3329,71.3727,71.1937,71.2534,743660.0
2020-01-15 14:00:00,71.69,71.84,71.66,71.83,621940.0,71.2633,71.4124,71.2335,71.4025,621940.0
2020-01-15 14:30:00,71.83,71.91,71.8,71.81,774540.0,71.4025,71.482,71.3727,71.3826,774540.0
2020-01-15 15:00:00,71.82,71.82,71.64,71.7,804380.0,71.3925,71.3925,71.2136,71.2733,804380.0
2020-01-15 15:30:00,71.7,72.03,71.66,71.96,2544440.0,71.2733,71.6013,71.2335,71.5317,2544440.0
2020-01-16 09:30:00,72.37,72.39,72.05,72.36,2293680.0,71.9393,71.9592,71.6212,71.9293,2293680.0
2020-01-16 10:00:00,72.36,72.49,72.3,72.38,1270160.0,71.9293,72.0586,71.8697,71.9492,1270160.0
2020-01-16 10:30:00,72.4,72.42,72.2,72.27,772620.0,71.9691,71.989,71.7703,71.8399,772620.0
2020-01-16 11:00:00,72.27,72.31,72.16,72.25,870560.0,71.8399,71.8796,71.7305,71.82,870560.0
2020-01-16 11:30:00,72.23,72.36,72.22,72.3,480420.0,71.8001,71.9293,71.7902,71.8697,480420.0
2020-01-16 12:00:00,72.33,72.35,72.27,72.32,361340.0,71.8995,71.9194,71.8399,71.8896,361340.0
2020-01-16 12:30:00,72.32,72.34,72.15,72.21,479240.0,71.8896,71.9095,71.7206,71.7802,479240.0
2020-01-16 13:00:00,72.2,72.31,72.15,72.31,543000.0,71.7703,71.8796,71.7206,71.8796,543000.0
2020-01-16 13:30:00,72.29,72.34,72.22,72.28,422540.0,71.8597,71.9095,71.7902,71.8498,422540.0
2020-01-16 14:00:00,72.26,72.34,72.26,72.33,299700.0,71.8299,71.9095,71.8299,71.8995,299700.0
2020-01-16 14:30:00,72.33,72.33,72.26,72.29,320000.0,71.8995,71.8995,71.8299,71.8597,320000.0
2020-01-16 15:00:00,72.28,72.33,72.25,72.3,453000.0,71.8498,71.8995,71.82,71.8697,453000.0
2020-01-16 15:30:00,72.31,72.6,72.29,72.6,2006720.0,71.8796,72.1679,71.8597,72.1679,2006720.0
2020-01-17 09:30:00,73.15,73.46,72.91,73.33,5117660.0,72.7146,73.0228,72.4761,72.8936,5117660.0
2020-01-17 10:00:00,73.37,73.43,73.31,73.33,2102060.0,72.9333,72.993,72.8737,72.8936,2102060.0
2020-01-17 10:30:00,73.32,73.32,73.21,73.26,980980.0,72.8836,72.8836,72.7743,72.824,980980.0
2020-01-17 11:00:00,73.27,73.35,73.03,73.15,1017520.0,72.8339,72.9134,72.5953,72.7146,1017520.0
2020-01-17 11:30:00,73.17,73.31,73.15,73.31,691940.0,72.7345,72.8737,72.7146,72.8737,691940.0
2020-01-17 12:00:00,73.31,73.34,73.2,73.3,754580.0,72.8737,72.9035,72.7643,72.8637,754580.0
2020-01-17 12:30:00,73.3,73.33,73.2,73.26,515900.0,72.8637,72.8936,72.7643,72.824,515900.0
2020-01-17 13:00:00,73.26,73.32,73.25,73.29,570560.0,72.824,72.8836,72.814,72.8538,570560.0
2020-01-17 13:30:00,73.29,73.38,73.24,73.37,724040.0,72.8538,72.9433,72.8041,72.9333,724040.0
2020-01-17 14:00:00,73.36,73.4,73.29,73.31,630680.0,72.9234,72.9631,72.8538,72.8737,630680.0
2020-01-17 14:30:00,73.32,73.56,73.29,73.56,999420.0,72.8836,73.1222,72.8538,73.1222,999420.0
2020-01-17 15:00:00,73.58,73.77,73.55,73.75,1425940.0,73.1421,73.3309,73.1122,73.3111,1425940.0
2020-01-17 15:30:00,73.74,74.07,73.74,74.04,3392460.0,73.3011,73.6292,73.3011,73.5993,3392460.0
2020-01-21 09:30:00,73.96,74.16,73.56,73.69,2447020.0,73.5198,73.7186,73.1222,73.2514,2447020.0
2020-01-21 10:00:00,73.66,74.09,73.66,74.08,1369880.0,73.2216,73.649,73.2216,73.6391,1369880.0
2020-01-21 10:30:00,74.08,74.16,73.8,73.82,1118540.0,73.6391,73.7186,73.3608,73.3806,1118540.0
2020-01-21 11:00:00,73.8,74.05,73.79,73.99,972820.0,73.3608,73.6093,73.3508,73.5496,972820.0
2020-01-21 11:30:00,73.99,74.17,73.98,74.1,812560.0,73.5496,73.7286,73.5397,73.659,812560.0
2020-01-21 12:00:00,74.09,74.29,74.07,74.24,964880.0,73.649,73.8478,73.6292,73.7981,964880.0
2020-01-21 12:30:00,74.24,74.34,74.22,74.33,839380.0,73.7981,73.8975,73.7783,73.8876,839380.0
2020-01-21 13:00:00,74.33,74.59,74.26,74.34,1310460.0,73.8876,74.1461,73.818,73.8975,1310460.0
2020-01-21 13:30:00,74.33,74.33,74.01,74.03,1354200.0,73.8876,73.8876,73.5695,73.5894,1354200.0
2020-01-21 14:00:00,74.03,74.19,74.02,74.1,844560.0,73.5894,73.7484,73.5795,73.659,844560.0
2020-01-21 14:30:00,74.08,74.15,74.01,74.14,734060.0,73.6391,73.7087,73.5695,73.6987,734060.0
2020-01-21 15:00:00,74.14,74.33,74.11,74.27,1153200.0,73.6987,73.8876,73.6689,73.828,1153200.0
2020-01-21 15:30:00,74.26,74.37,74.1,74.25,2994200.0,73.818,73.9274,73.659,73.8081,2994200.0
2020-01-22 09:30:00,74.52,75.16,74.47,74.83,2667060.0,74.0765,74.7127,74.0268,74.3846,2667060.0
2020-01-22 10:00:00,74.82,74.86,74.59,74.73,2287600.0,74.3747,74.4145,74.1461,74.2852,2287600.0
2020-01-22 10:30:00,74.73,74.83,74.63,74.73,1196240.0,74.2852,74.3846,74.1858,74.2852,1196240.0
2020-01-22 11:00:00,74.73,74.73,74.32,74.45,1158120.0,74.2852,74.2852,73.8777,74.0069,1158120.0
2020-01-22 11:30:00,74.45,74.62,74.45,74.56,844200.0,74.0069,74.1759,74.0069,74.1162,844200.0
2020-01-22 12:00:00,74.57,74.65,74.49,74.63,904840.0,74.1262,74.2057,74.0467,74.1858,904840.0
2020-01-22 12:30:00,74.64,74.72,74.63,74.71,543280.0,74.1958,74.2753,74.1858,74.2653,543280.0
2020-01-22 13:00:00,74.71,74.84,74.67,74.78,573420.0,74.2653,74.3946,74.2256,74.3349,573420.0
2020-01-22 13:30:00,74.79,74.81,74.69,74.71,639940.0,74.3449,74.3647,74.2455,74.2653,639940.0
2020-01-22 14:00:00,74.7,74.82,74.67,74.7,717680.0,74.2554,74.3747,74.2256,74.2554,717680.0
2020-01-22 14:30:00,74.7,74.74,74.53,74.56,799440.0,74.2554,74.2952,74.0864,74.1162,799440.0
2020-01-22 15:00:00,74.56,74.57,74.26,74.38,1198860.0,74.1162,74.1262,73.818,73.9373,1198860.0
2020-01-22 15:30:00,74.38,74.57,74.25,74.26,2590080.0,73.9373,74.1262,73.8081,73.818,2590080.0
2020-01-23 09:30:00,74.38,74.78,74.11,74.56,2047320.0,73.9373,74.3349,73.6689,74.1162,2047320.0
2020-01-23 10:00:00,74.56,74.64,74.45,74.5,627880.0,74.1162,74.1958,74.0069,74.0566,627880.0
2020-01-23 10:30:00,74.49,74.58,74.33,74.38,472100.0,74.0467,74.1361,73.8876,73.9373,472100.0
2020-01-23 11:00:00,74.37,74.38,74.18,74.24,742220.0,73.9274,73.9373,73.7385,73.7981,742220.0
2020-01-23 11:30:00,74.23,74.48,74.23,74.37,807660.0,73.7882,74.0367,73.7882,73.9274,807660.0
2020-01-23 12:00:00,74.38,74.45,74.23,74.4,458340.0,73.9373,74.0069,73.7882,73.9572,458340.0
2020-01-23 12:30:00,74.41,74.43,74.29,74.39,337820.0,73.9671,73.987,73.8478,73.9472,337820.0
2020-01-23 13:00:00,74.4,74.49,74.34,74.41,199980.0,73.9572,74.0467,73.8975,73.9671,199980.0
2020-01-23 13:30:00,74.4,74.51,74.4,74.49,247700.0,73.9572,74.0665,73.9572,74.0467,247700.0
2020-01-23 14:00:00,74.52,74.6,74.4,74.41,538400.0,74.0765,74.156,73.9572,73.9671,538400.0
2020-01-23 14:30:00,74.4,74.49,74.39,74.49,332600.0,73.9572,74.0467,73.9472,74.0467,332600.0
2020-01-23 15:00:00,74.5,74.53,74.41,74.49,453660.0,74.0566,74.0864,73.9671,74.0467,453660.0
2020-01-23 15:30:00,74.49,74.54,74.28,74.31,2205000.0,74.0467,74.0964,73.8379,73.8677,2205000.0
2020-01-24 09:30:00,74.68,74.78,74.45,74.53,1693560.0,74.2355,74.3349,74.0069,74.0864,1693560.0
2020-01-24 10:00:00,74.51,74.55,74.33,74.35,1273020.0,74.0665,74.1063,73.8876,73.9075,1273020.0
2020-01-24 10:30:00,74.34,74.42,74.22,74.34,881080.0,73.8975,73.9771,73.7783,73.8975,881080.0
2020-01-24 11:00:00,74.34,74.5,74.16,74.24,925460.0,73.8975,74.0566,73.7186,73.7981,925460.0
2020-01-24 11:30:00,74.25,74.27,73.8,73.84,1603560.0,73.8081,73.828,73.3608,73.4005,1603560.0
2020-01-24 12:00:00,73.81,73.92,73.56,73.66,1454180.0,73.3707,73.48,73.1222,73.2216,1454180.0
2020-01-24 12:30:00,73.67,73.89,73.65,73.85,708320.0,73.2315,73.4502,73.2117,73.4105,708320.0
2020-01-24 13:00:00,73.81,73.82,73.57,73.57,819720.0,73.3707,73.3806,73.1321,73.1321,819720.0
2020-01-24 13:30:00,73.56,73.63,73.35,73.52,1000460.0,73.1222,73.1918,72.9134,73.0824,1000460.0
2020-01-24 14:00:00,73.52,73.57,73.26,73.3,1059600.0,73.0824,73.1321,72.824,72.8637,1059600.0
2020-01-24 14:30:00,73.32,73.55,73.26,73.53,1909820.0,72.8836,73.1122,72.824,73.0924,1909820.0
2020-01-24 15:00:00,73.55,73.66,73.48,73.57,1157640.0,73.1122,73.2216,73.0427,73.1321,1157640.0
2020-01-24 15:30:00,73.53,73.57,73.27,73.34,3614680.0,73.0924,73.1321,72.8339,72.9035,3614680.0
2020-01-27 09:30:00,71.59,71.83,71.21,71.62,4206120.0,71.1639,71.4025,70.7862,71.1937,4206120.0
2020-01-27 10:00:00,71.66,71.67,71.41,71.49,1768020.0,71.2335,71.2434,70.985,71.0645,1768020.0
2020-01-27 10:30:00,71.49,71.51,71.06,71.25,1355780.0,71.0645,71.0844,70.6371,70.8259,1355780.0
2020-01-27 11:00:00,71.27,71.37,71.17,71.35,806760.0,70.8458,70.9452,70.7464,70.9253,806760.0
2020-01-27 11:30:00,71.33,71.45,71.23,71.39,843840.0,70.9055,71.0247,70.8061,70.9651,843840.0
2020-01-27 12:00:00,71.38,71.74,71.35,71.64,1014900.0,70.9552,71.313,70.9253,71.2136,1014900.0
2020-01-27 12:30:00,71.67,71.9,71.67,71.73,667920.0,71.2434,71.4721,71.2434,71.3031,667920.0
2020-01-27 13:00:00,71.73,71.8,71.61,71.74,823620.0,71.3031,71.3727,71.1838,71.313,823620.0
2020-01-27 13:30:00,71.74,71.89,71.73,71.75,796440.0,71.313,71.4621,71.3031,71.323,796440.0
2020-01-27 14:00:00,71.77,71.9,71.66,71.87,540300.0,71.3428,71.4721,71.2335,71.4422,540300.0
2020-01-27 14:30:00,71.87,71.9,71.53,71.59,897760.0,71.4422,71.4721,71.1043,71.1639,897760.0
2020-01-27 15:00:00,71.59,71.83,71.57,71.76,735100.0,71.1639,71.4025,71.144,71.3329,735100.0
2020-01-27 15:30:00,71.74,71.75,71.57,71.7,1911460.0,71.313,71.323,71.144,71.2733,1911460.0
2020-01-28 09:30:00,72.15,72.17,71.73,71.79,1845160.0,71.7206,71.7405,71.3031,71.3627,1845160.0
2020-01-28 10:00:00,71.83,72.07,71.62,71.98,1225340.0,71.4025,71.6411,71.1937,71.5516,1225340.0
2020-01-28 10:30:00,71.98,72.39,71.97,72.26,1009240.0,71.5516,71.9592,71.5417,71.8299,1009240.0
2020-01-28 11:00:00,72.26,72.47,72.21,72.44,754140.0,71.8299,72.0387,71.7802,72.0089,754140.0
2020-01-28 11:30:00,72.45,72.7,72.43,72.7,737320.0,72.0188,72.2673,71.9989,72.2673,737320.0
2020-01-28 12:00:00,72.7,72.79,72.68,72.72,897800.0,72.2673,72.3568,72.2474,72.2872,897800.0
2020-01-28 12:30:00,72.73,72.75,72.6,72.62,547080.0,72.2971,72.317,72.1679,72.1878,547080.0
2020-01-28 13:00:00,72.6,72.61,72.39,72.56,770560.0,72.1679,72.1778,71.9592,72.1281,770560.0
2020-01-28 13:30:00,72.57,72.71,72.55,72.68,365720.0,72.1381,72.2772,72.1182,72.2474,365720.0
2020-01-28 14:00:00,72.68,72.8,72.68,72.69,519340.0,72.2474,72.3667,72.2474,72.2574,519340.0
2020-01-28 14:30:00,72.69,72.77,72.64,72.7,591660.0,72.2574,72.3369,72.2077,72.2673,591660.0
2020-01-28 15:00:00,72.69,72.77,72.59,72.75,775880.0,72.2574,72.3369,72.158,72.317,775880.0
2020-01-28 15:30:00,72.76,72.79,72.6,72.63,1857280.0,72.327,72.3568,72.1679,72.1977,1857280.0
2020-01-29 09:30:00,72.94,73.17,72.58,72.63,1748560.0,72.5059,72.7345,72.148,72.1977,1748560.0
2020-01-29 10:00:00,72.6,72.68,72.38,72.42,981140.0,72.1679,72.2474,71.9492,71.989,981140.0
2020-01-29 10:30:00,72.43,72.7,72.34,72.62,813440.0,71.9989,72.2673,71.9095,72.1878,813440.0
2020-01-29 11:00:00,72.64,72.86,72.64,72.83,764700.0,72.2077,72.4264,72.2077,72.3965,764700.0
2020-01-29 11:30:00,72.81,72.86,72.72,72.86,447880.0,72.3767,72.4264,72.2872,72.4264,447880.0
2020-01-29 12:00:00,72.87,72.96,72.86,72.92,354280.0,72.4363,72.5258,72.4264,72.486,354280.0
2020-01-29 12:30:00,72.9,72.93,72.86,72.89,192900.0,72.4661,72.4959,72.4264,72.4562,192900.0
2020-01-29 13:00:00,72.89,73.09,72.85,73.09,317600.0,72.4562,72.655,72.4164,72.655,317600.0
2020-01-29 13:30:00,73.09,73.15,73.04,73.1,393340.0,72.655,72.7146,72.6053,72.6649,393340.0
2020-01-29 14:00:00,73.09,73.26,72.99,73.2,732440.0,72.655,72.824,72.5556,72.7643,732440.0
2020-01-29 14:30:00,73.22,73.27,73.09,73.13,652300.0,72.7842,72.8339,72.655,72.6947,652300.0
2020-01-29 15:00:00,73.16,73.16,72.88,73.08,692440.0,72.7246,72.7246,72.4462,72.645,692440.0
2020-01-29 15:30:00,73.06,73.16,72.91,72.94,1570360.0,72.6252,72.7246,72.4761,72.5059,1570360.0
2020-01-30 09:30:00,72.0,72.43,71.82,72.35,1594120.0,71.5715,71.9989,71.3925,71.9194,1594120.0
2020-01-30 10:00:00,72.31,72.62,72.24,72.4,653120.0,71.8796,72.1878,71.81,71.9691,653120.0
2020-01-30 10:30:00,72.39,72.39,71.94,72.01,917860.0,71.9592,71.9592,71.5118,71.5814,917860.0
2020-01-30 11:00:00,72.03,72.08,71.9,72.01,877940.0,71.6013,71.651,71.4721,71.5814,877940.0
2020-01-30 11:30:00,71.99,72.21,71.94,72.11,947660.0,71.5615,71.7802,71.5118,71.6808,947660.0
2020-01-30 12:00:00,72.1,72.27,72.07,72.08,511580.0,71.6709,71.8399,71.6411,71.651,511580.0
2020-01-30 12:30:00,72.09,72.09,71.89,71.99,586440.0,71.6609,71.6609,71.4621,71.5615,586440.0
2020-01-30 13:00:00,72.02,72.12,71.97,72.08,671900.0,71.5914,71.6908,71.5417,71.651,671900.0
2020-01-30 13:30:00,72.08,72.21,72.06,72.18,396560.0,71.651,71.7802,71.6311,71.7504,396560.0
2020-01-30 14:00:00,72.18,72.37,72.17,72.29,553940.0,71.7504,71.9393,71.7405,71.8597,553940.0
2020-01-30 14:30:00,72.27,72.56,72.13,72.4,1188740.0,71.8399,72.1281,71.7007,71.9691,1188740.0
2020-01-30 15:00:00,72.44,72.6,72.37,72.53,831880.0,72.0089,72.1679,71.9393,72.0983,831880.0
2020-01-30 15:30:00,72.55,72.86,72.51,72.79,2087360.0,72.1182,72.4264,72.0784,72.3568,2087360.0
2020-01-31 09:30:00,73.45,73.51,72.55,72.74,3128320.0,73.0128,73.0725,72.1182,72.3071,3128320.0
2020-01-31 10:00:00,72.69,72.75,72.2,72.22,1998560.0,72.2574,72.317,71.7703,71.7902,1998560.0
2020-01-31 10:30:00,72.21,72.53,72.05,72.07,2011140.0,71.7802,72.0983,71.6212,71.6411,2011140.0
2020-01-31 11:00:00,72.07,72.15,71.62,71.69,1940920.0,71.6411,71.7206,71.1937,71.2633,1940920.0
2020-01-31 11:30:00,71.7,71.97,71.65,71.91,1579260.0,71.2733,71.5417,71.2236,71.482,1579260.0
2020-01-31 12:00:00,71.9,71.92,71.65,71.84,961480.0,71.4721,71.492,71.2236,71.4124,961480.0
2020-01-31 12:30:00,71.82,71.91,71.6,71.86,1599060.0,71.3925,71.482,71.1739,71.4323,1599060.0
2020-01-31 13:00:00,71.84,71.95,71.68,71.75,1049380.0,71.4124,71.5218,71.2534,71.323,1049380.0
2020-01-31 13:30:00,71.72,71.84,71.68,71.81,1120940.0,71.2931,71.4124,71.2534,71.3826,1120940.0
2020-01-31 14:00:00,71.81,71.98,71.75,71.83,1351300.0,71.3826,71.5516,71.323,71.4025,1351300.0
2020-01-31 14:30:00,71.82,72.04,71.82,71.92,2369660.0,71.3925,71.6112,71.3925,71.492,2369660.0
2020-01-31 15:00:00,71.92,71.97,71.63,71.63,1394480.0,71.492,71.5417,71.2037,71.2037,1394480.0
2020-01-31 15:30:00,71.61,71.87,71.43,71.7,4279260.0,71.1838,71.4422,71.0049,71.2733,4279260.0
2020-02-03 09:30:00,73.1,73.46,72.95,73.41,4376000.0,72.6649,73.0228,72.5158,72.9731,4376000.0
2020-02-03 10:00:00,73.45,73.85,73.35,73.82,2109400.0,73.0128,73.4105,72.9134,73.3806,2109400.0
2020-02-03 10:30:00,73.83,73.85,73.46,73.48,1471080.0,73.3906,73.4105,73.0228,73.0427,1471080.0
2020-02-03 11:00:00,73.52,73.82,73.52,73.63,1411020.0,73.0824,73.3806,73.0824,73.1918,1411020.0
2020-02-03 11:30:00,73.63,73.77,73.47,73.62,1410060.0,73.1918,73.3309,73.0327,73.1818,1410060.0
2020-02-03 12:00:00,73.6,73.77,73.5,73.6,1111000.0,73.162,73.3309,73.0625,73.162,1111000.0
2020-02-03 12:30:00,73.63,74.13,73.62,74.1,992620.0,73.1918,73.6888,73.1818,73.659,992620.0
2020-02-03 13:00:00,74.1,74.11,73.85,73.93,1190360.0,73.659,73.6689,73.4105,73.49,1190360.0
2020-02-03 13:30:00,73.9,74.16,73.85,74.11,1082160.0,73.4602,73.7186,73.4105,73.6689,1082160.0
2020-02-03 14:00:00,74.09,74.11,73.85,73.98,1326880.0,73.649,73.6689,73.4105,73.5397,1326880.0
2020-02-03 14:30:00,74.03,74.1,73.91,73.99,1227340.0,73.5894,73.659,73.4701,73.5496,1227340.0
2020-02-03 15:00:00,73.98,74.08,73.9,74.06,1759360.0,73.5397,73.6391,73.4602,73.6192,1759360.0
2020-02-03 15:30:00,74.07,74.5,74.01,74.35,4705800.0,73.6292,74.0566,73.5695,73.9075,4705800.0
2020-02-04 09:30:00,72.85,73.48,71.39,71.53,7299000.0,72.4164,73.0427,70.9651,71.1043,7299000.0
2020-02-04 10:00:00,71.54,71.64,71.32,71.42,4248460.0,71.1142,71.2136,70.8955,70.9949,4248460.0
2020-02-04 10:30:00,71.43,71.64,71.4,71.47,2550300.0,71.0049,71.2136,70.975,71.0446,2550300.0
2020-02-04 11:00:00,71.47,71.91,71.45,71.7,3387500.0,71.0446,71.482,71.0247,71.2733,3387500.0
2020-02-04 11:30:00,71.71,71.83,71.59,71.73,2695700.0,71.2832,71.4025,71.1639,71.3031,2695700.0
2020-02-04 12:00:00,71.75,71.88,71.67,71.87,3089660.0,71.323,71.4522,71.2434,71.4422,3089660.0
2020-02-04 12:30:00,71.89,72.08,71.86,72.01,3023160.0,71.4621,71.651,71.4323,71.5814,3023160.0
2020-02-04 13:00:00,72.0,72.03,71.75,71.86,1076040.0,71.5715,71.6013,71.323,71.4323,1076040.0
2020-02-04 13:30:00,71.86,71.96,71.77,71.87,1248840.0,71.4323,71.5317,71.3428,71.4422,1248840.0
2020-02-04 14:00:00,71.86,72.03,71.85,72.01,1307980.0,71.4323,71.6013,71.4224,71.5814,1307980.0
2020-02-04 14:30:00,71.99,72.17,71.95,72.1,1791980.0,71.5615,71.7405,71.5218,71.6709,1791980.0
2020-02-04 15:00:00,72.11,72.17,72.0,72.17,2135520.0,71.6808,71.7405,71.5715,71.7405,2135520.0
2020-02-04 15:30:00,72.15,72.44,72.14,72.38,4267280.0,71.7206,72.0089,71.7106,71.9492,4267280.0
2020-02-05 09:30:00,73.06,73.19,71.91,72.39,3682200.0,72.6252,72.7544,71.482,71.9592,3682200.0
2020-02-05 10:00:00,72.45,72.45,71.6,71.8,2211040.0,72.0188,72.0188,71.1739,71.3727,2211040.0
2020-02-05 10:30:00,71.77,71.82,71.53,71.78,1754440.0,71.3428,71.3925,71.1043,71.3528,1754440.0
2020-02-05 11:00:00,71.78,71.9,71.66,71.9,1234880.0,71.3528,71.4721,71.2335,71.4721,1234880.0
2020-02-05 11:30:00,71.87,72.24,71.78,72.22,999180.0,71.4422,71.81,71.3528,71.7902,999180.0
2020-02-05 12:00:00,72.22,72.22,72.0,72.15,1254920.0,71.7902,71.7902,71.5715,71.7206,1254920.0
2020-02-05 12:30:00,72.15,72.19,72.0,72.05,795860.0,71.7206,71.7603,71.5715,71.6212,795860.0
2020-02-05 13:00:00,72.03,72.07,71.83,71.95,920100.0,71.6013,71.6411,71.4025,71.5218,920100.0
2020-02-05 13:30:00,71.94,72.12,71.94,72.07,716860.0,71.5118,71.6908,71.5118,71.6411,716860.0
2020-02-05 14:00:00,72.06,72.11,71.87,72.06,1343140.0,71.6311,71.6808,71.4422,71.6311,1343140.0
2020-02-05 14:30:00,72.06,72.36,72.04,72.33,1166380.0,71.6311,71.9293,71.6112,71.8995,1166380.0
2020-02-05 15:00:00,72.34,72.46,72.15,72.2,1069740.0,71.9095,72.0287,71.7206,71.7703,1069740.0
2020-02-05 15:30:00,72.2,72.43,72.19,72.43,2426980.0,71.7703,71.9989,71.7603,71.9989,2426980.0
2020-02-06 09:30:00,72.52,73.33,72.48,73.33,3521740.0,72.0884,72.8936,72.0486,72.8936,3521740.0
2020-02-06 10:00:00,73.3,73.45,73.05,73.42,1307080.0,72.8637,73.0128,72.6152,72.983,1307080.0
2020-02-06 10:30:00,73.45,73.94,73.4,73.89,2558800.0,73.0128,73.4999,72.9631,73.4502,2558800.0
2020-02-06 11:00:00,73.88,74.1,73.83,73.95,1355460.0,73.4403,73.659,73.3906,73.5099,1355460.0
2020-02-06 11:30:00,73.91,73.99,73.61,73.73,1063120.0,73.4701,73.5496,73.1719,73.2912,1063120.0
2020-02-06 12:00:00,73.72,73.86,73.66,73.76,1082900.0,73.2812,73.4204,73.2216,73.321,1082900.0
2020-02-06 12:30:00,73.75,73.82,73.67,73.71,639240.0,73.3111,73.3806,73.2315,73.2713,639240.0
2020-02-06 13:00:00,73.72,73.77,73.46,73.51,727520.0,73.2812,73.3309,73.0228,73.0725,727520.0
2020-02-06 13:30:00,73.51,73.72,73.44,73.64,541560.0,73.0725,73.2812,73.0029,73.2017,541560.0
2020-02-06 14:00:00,73.65,73.76,73.58,73.66,579460.0,73.2117,73.321,73.1421,73.2216,579460.0
2020-02-06 14:30:00,73.68,73.71,73.54,73.57,582840.0,73.2415,73.2713,73.1023,73.1321,582840.0
2020-02-06 15:00:00,73.57,73.65,73.49,73.56,1020860.0,73.1321,73.2117,73.0526,73.1222,1020860.0
2020-02-06 15:30:00,73.56,73.89,73.56,73.79,2132920.0,73.1222,73.4502,73.1222,73.3508,2132920.0
2020-02-07 09:30:00,73.4,73.7,73.32,73.44,2208620.0,72.9631,73.2614,72.8836,73.0029,2208620.0
2020-02-07 10:00:00,73.45,73.69,73.32,73.61,844700.0,73.0128,73.2514,72.8836,73.1719,844700.0
2020-02-07 10:30:00,73.6,73.93,73.59,73.86,797820.0,73.162,73.49,73.152,73.4204,797820.0
2020-02-07 11:00:00,73.81,74.17,73.75,74.17,790200.0,73.3707,73.7286,73.3111,73.7286,790200.0
2020-02-07 11:30:00,74.17,74.29,73.94,74.01,788720.0,73.7286,73.8478,73.4999,73.5695,788720.0
2020-02-07 12:00:00,74.04,74.12,73.95,74.08,504060.0,73.5993,73.6789,73.5099,73.6391,504060.0
2020-02-07 12:30:00,74.07,74.07,73.81,74.0,721480.0,73.6292,73.6292,73.3707,73.5596,721480.0
2020-02-07 13:00:00,73.98,73.98,73.8,73.91,671160.0,73.5397,73.5397,73.3608,73.4701,671160.0
2020-02-07 13:30:00,73.92,73.94,73.68,73.7,618140.0,73.48,73.4999,73.2415,73.2614,618140.0
2020-02-07 14:00:00,73.7,73.83,73.64,73.8,924520.0,73.2614,73.3906,73.2017,73.3608,924520.0
2020-02-07 14:30:00,73.79,73.97,73.79,73.95,547440.0,73.3508,73.5297,73.3508,73.5099,547440.0
2020-02-07 15:00:00,73.97,73.98,73.85,73.85,588980.0,73.5297,73.5397,73.4105,73.4105,588980.0
2020-02-07 15:30:00,73.84,73.98,73.84,73.96,1579880.0,73.4005,73.5397,73.4005,73.5198,1579880.0
2020-02-10 09:30:00,73.72,74.57,73.72,74.57,1892940.0,73.2812,74.1262,73.2812,74.1262,1892940.0
2020-02-10 10:00:00,74.56,75.03,74.54,74.95,1665640.0,74.1162,74.5834,74.0964,74.5039,1665640.0
2020-02-10 10:30:00,74.95,75.04,74.64,74.64,1182600.0,74.5039,74.5934,74.1958,74.1958,1182600.0
2020-02-10 11:00:00,74.66,74.88,74.64,74.87,670160.0,74.2156,74.4343,74.1958,74.4244,670160.0
2020-02-10 11:30:00,74.87,75.04,74.83,74.93,674700.0,74.4244,74.5934,74.3846,74.484,674700.0
2020-02-10 12:00:00,74.94,74.95,74.77,74.89,499500.0,74.494,74.5039,74.325,74.4443,499500.0
2020-02-10 12:30:00,74.9,74.93,74.78,74.87,485220.0,74.4542,74.484,74.3349,74.4244,485220.0
2020-02-10 13:00:00,74.87,74.96,74.82,74.93,500700.0,74.4244,74.5139,74.3747,74.484,500700.0
2020-02-10 13:30:00,74.93,75.02,74.92,74.98,626600.0,74.484,74.5735,74.4741,74.5337,626600.0
2020-02-10 14:00:00,74.98,75.0,74.93,74.97,663120.0,74.5337,74.5536,74.484,74.5238,663120.0
2020-02-10 14:30:00,74.98,75.02,74.94,75.01,565640.0,74.5337,74.5735,74.494,74.5636,565640.0
2020-02-10 15:00:00,75.01,75.19,74.96,75.19,1012820.0,74.5636,74.7425,74.5139,74.7425,1012820.0
2020-02-10 15:30:00,75.2,75.48,75.14,75.43,2494880.0,74.7524,75.0308,74.6928,74.9811,2494880.0
2020-02-11 09:30:00,75.59,76.08,75.28,75.93,3204300.0,75.1401,75.6272,74.832,75.4781,3204300.0
2020-02-11 10:00:00,75.94,76.4,75.94,76.4,1128220.0,75.488,75.9453,75.488,75.9453,1128220.0
2020-02-11 10:30:00,76.4,76.46,76.25,76.45,1279620.0,75.9453,76.0049,75.7962,75.995,1279620.0
2020-02-11 11:00:00,76.44,76.48,76.17,76.3,786820.0,75.985,76.0248,75.7167,75.8459,786820.0
2020-02-11 11:30:00,76.3,76.31,75.71,75.81,1152580.0,75.8459,75.8558,75.2594,75.3588,1152580.0
2020-02-11 12:00:00,75.84,76.05,75.78,75.8,899560.0,75.3886,75.5974,75.329,75.3489,899560.0
2020-02-11 12:30:00,75.8,75.97,75.76,75.95,585020.0,75.3489,75.5178,75.3091,75.498,585020.0
2020-02-11 13:00:00,75.95,76.1,75.95,75.96,758400.0,75.498,75.6471,75.498,75.5079,758400.0
2020-02-11 13:30:00,75.98,76.01,75.56,75.56,634580.0,75.5278,75.5576,75.1103,75.1103,634580.0
2020-02-11 14:00:00,75.57,75.59,75.36,75.59,830140.0,75.1202,75.1401,74.9115,75.1401,830140.0
2020-02-11 14:30:00,75.54,75.81,75.54,75.61,611020.0,75.0904,75.3588,75.0904,75.16,611020.0
2020-02-11 15:00:00,75.62,75.71,75.36,75.54,818880.0,75.1699,75.2594,74.9115,75.0904,818880.0
2020-02-11 15:30:00,75.57,75.64,75.35,75.47,1358740.0,75.1202,75.1898,74.9015,75.0208,1358740.0
2020-02-12 09:30:00,75.72,75.95,75.5,75.69,2165760.0,75.2693,75.498,75.0506,75.2395,2165760.0
2020-02-12 10:00:00,75.7,75.78,75.41,75.44,745280.0,75.2495,75.329,74.9612,74.991,745280.0
2020-02-12 10:30:00,75.44,75.58,75.44,75.56,815980.0,74.991,75.1302,74.991,75.1103,815980.0
2020-02-12 11:00:00,75.57,75.83,75.56,75.73,646080.0,75.1202,75.3787,75.1103,75.2793,646080.0
2020-02-12 11:30:00,75.75,75.84,75.66,75.8,585100.0,75.2992,75.3886,75.2097,75.3489,585100.0
2020-02-12 12:00:00,75.8,75.85,75.68,75.74,828760.0,75.3489,75.3986,75.2296,75.2892,828760.0
2020-02-12 12:30:00,75.74,75.82,75.7,75.72,518220.0,75.2892,75.3687,75.2495,75.2693,518220.0
2020-02-12 13:00:00,75.73,75.77,75.68,75.77,403220.0,75.2793,75.319,75.2296,75.319,403220.0
2020-02-12 13:30:00,75.77,75.8,75.68,75.71,390860.0,75.319,75.3489,75.2296,75.2594,390860.0
2020-02-12 14:00:00,75.72,75.76,75.66,75.76,649440.0,75.2693,75.3091,75.2097,75.3091,649440.0
2020-02-12 14:30:00,75.76,75.98,75.76,75.98,863140.0,75.3091,75.5278,75.3091,75.5278,863140.0
2020-02-12 15:00:00,75.98,76.04,75.87,75.98,795600.0,75.5278,75.5874,75.4184,75.5278,795600.0
2020-02-12 15:30:00,76.0,76.0,75.82,75.94,1321800.0,75.5477,75.5477,75.3687,75.488,1321800.0
2020-02-13 09:30:00,75.63,75.8,75.23,75.56,1429980.0,75.1799,75.3489,74.7823,75.1103,1429980.0
2020-02-13 10:00:00,75.53,75.68,75.4,75.63,740160.0,75.0805,75.2296,74.9512,75.1799,740160.0
2020-02-13 10:30:00,75.63,75.81,75.61,75.81,441760.0,75.1799,75.3588,75.16,75.3588,441760.0
2020-02-13 11:00:00,75.82,75.87,75.69,75.8,486960.0,75.3687,75.4184,75.2395,75.3489,486960.0
2020-02-13 11:30:00,75.81,75.88,75.64,75.71,499460.0,75.3588,75.4284,75.1898,75.2594,499460.0
2020-02-13 12:00:00,75.7,75.81,75.7,75.77,337520.0,75.2495,75.3588,75.2495,75.319,337520.0
2020-02-13 12:30:00,75.77,75.79,75.72,75.75,281960.0,75.319,75.3389,75.2693,75.2992,281960.0
2020-02-13 13:00:00,75.77,75.85,75.74,75.83,517080.0,75.319,75.3986,75.2892,75.3787,517080.0
2020-02-13 13:30:00,75.82,76.16,75.82,76.15,482700.0,75.3687,75.7067,75.3687,75.6968,482700.0
2020-02-13 14:00:00,76.14,76.36,76.11,76.15,759860.0,75.6868,75.9055,75.657,75.6968,759860.0
2020-02-13 14:30:00,76.15,76.27,76.12,76.19,384400.0,75.6968,75.8161,75.667,75.7365,384400.0
2020-02-13 15:00:00,76.21,76.25,75.84,75.84,648820.0,75.7564,75.7962,75.3886,75.3886,648820.0
2020-02-13 15:30:00,75.85,75.85,75.68,75.69,1296340.0,75.3986,75.3986,75.2296,75.2395,1296340.0
2020-02-14 09:30:00,75.78,75.99,75.37,75.6,1375400.0,75.329,75.5377,74.9214,75.15,1375400.0
2020-02-14 10:00:00,75.59,75.79,75.56,75.76,757600.0,75.1401,75.3389,75.1103,75.3091,757600.0
2020-02-14 10:30:00,75.76,75.97,75.71,75.97,532460.0,75.3091,75.5178,75.2594,75.5178,532460.0
2020-02-14 11:00:00,75.97,75.97,75.78,75.84,409520.0,75.5178,75.5178,75.329,75.3886,409520.0
2020-02-14 11:30:00,75.82,75.91,75.79,75.86,266760.0,75.3687,75.4582,75.3389,75.4085,266760.0
2020-02-14 12:00:00,75.88,75.92,75.67,75.75,456520.0,75.4284,75.4681,75.2196,75.2992,456520.0
2020-02-14 12:30:00,75.75,75.85,75.63,75.68,377600.0,75.2992,75.3986,75.1799,75.2296,377600.0
2020-02-14 13:00:00,75.69,75.8,75.66,75.75,452940.0,75.2395,75.3489,75.2097,75.2992,452940.0
2020-02-14 13:30:00,75.74,75.79,75.66,75.67,462280.0,75.2892,75.3389,75.2097,75.2196,462280.0
2020-02-14 14:00:00,75.67,75.84,75.64,75.84,356360.0,75.2196,75.3886,75.1898,75.3886,356360.0
2020-02-14 14:30:00,75.83,75.97,75.83,75.86,514100.0,75.3787,75.5178,75.3787,75.4085,514100.0
2020-02-14 15:00:00,75.88,75.9,75.79,75.86,431020.0,75.4284,75.4483,75.3389,75.4085,431020.0
2020-02-14 15:30:00,75.85,76.04,75.84,76.04,1705660.0,75.3986,75.5874,75.3886,75.5874,1705660.0
2020-02-18 09:30:00,75.75,76.58,75.72,76.35,1983580.0,75.2992,76.1242,75.2693,75.8956,1983580.0
2020-02-18 10:00:00,76.36,76.36,76.0,76.03,829520.0,75.9055,75.9055,75.5477,75.5775,829520.0
2020-02-18 10:30:00,75.98,76.16,75.94,76.08,602020.0,75.5278,75.7067,75.488,75.6272,602020.0
2020-02-18 11:00:00,76.1,76.14,75.85,75.88,637500.0,75.6471,75.6868,75.3986,75.4284,637500.0
2020-02-18 11:30:00,75.9,75.98,75.63,75.82,782960.0,75.4483,75.5278,75.1799,75.3687,782960.0
2020-02-18 12:00:00,75.82,75.95,75.8,75.9,683960.0,75.3687,75.498,75.3489,75.4483,683960.0
2020-02-18 12:30:00,75.91,75.99,75.82,75.83,428220.0,75.4582,75.5377,75.3687,75.3787,428220.0
2020-02-18 13:00:00,75.81,75.99,75.8,75.9,897060.0,75.3588,75.5377,75.3489,75.4483,897060.0
2020-02-18 13:30:00,75.91,76.0,75.9,75.93,539720.0,75.4582,75.5477,75.4483,75.4781,539720.0
2020-02-18 14:00:00,75.94,76.08,75.87,76.06,803860.0,75.488,75.6272,75.4184,75.6073,803860.0
2020-02-18 14:30:00,76.06,76.21,76.03,76.2,760300.0,75.6073,75.7564,75.5775,75.7465,760300.0
2020-02-18 15:00:00,76.2,76.34,76.19,76.22,833760.0,75.7465,75.8856,75.7365,75.7664,833760.0
2020-02-18 15:30:00,76.22,76.24,75.96,75.98,1348300.0,75.7664,75.7862,75.5079,75.5278,1348300.0
2020-02-19 09:30:00,76.25,76.35,76.07,76.23,1165560.0,75.7962,75.8956,75.6173,75.7763,1165560.0
2020-02-19 10:00:00,76.23,76.56,76.2,76.47,745760.0,75.7763,76.1043,75.7465,76.0149,745760.0
2020-02-19 10:30:00,76.48,76.49,76.31,76.35,424880.0,76.0248,76.0348,75.8558,75.8956,424880.0
2020-02-19 11:00:00,76.36,76.51,76.34,76.5,410740.0,75.9055,76.0546,75.8856,76.0447,410740.0
2020-02-19 11:30:00,76.51,76.55,76.42,76.5,568380.0,76.0546,76.0944,75.9652,76.0447,568380.0
2020-02-19 12:00:00,76.49,76.5,76.45,76.47,281700.0,76.0348,76.0447,75.995,76.0149,281700.0
2020-02-19 12:30:00,76.48,76.54,76.47,76.52,377180.0,76.0248,76.0845,76.0149,76.0646,377180.0
2020-02-19 13:00:00,76.51,76.54,76.49,76.51,295820.0,76.0546,76.0845,76.0348,76.0546,295820.0
2020-02-19 13:30:00,76.52,76.57,76.48,76.55,502860.0,76.0646,76.1143,76.0248,76.0944,502860.0
2020-02-19 14:00:00,76.54,76.61,76.5,76.54,567880.0,76.0845,76.154,76.0447,76.0845,567880.0
2020-02-19 14:30:00,76.54,76.61,76.47,76.56,685100.0,76.0845,76.154,76.0149,76.1043,685100.0
2020-02-19 15:00:00,76.57,76.59,76.44,76.44,622600.0,76.1143,76.1342,75.985,75.985,622600.0
2020-02-19 15:30:00,76.43,76.47,76.25,76.35,1345220.0,75.9751,76.0149,75.7962,75.8956,1345220.0
2020-02-20 09:30:00,76.1,76.39,76.07,76.33,1137780.0,75.6471,75.9353,75.6173,75.8757,1137780.0
2020-02-20 10:00:00,76.34,76.46,76.26,76.33,589620.0,75.8856,76.0049,75.8061,75.8757,589620.0
2020-02-20 10:30:00,76.32,76.48,76.32,76.45,409080.0,75.8658,76.0248,75.8658,75.995,409080.0
2020-02-20 11:00:00,76.45,76.45,75.91,75.91,888600.0,75.995,75.995,75.4582,75.4582,888600.0
2020-02-20 11:30:00,75.87,75.95,75.34,75.8,1494220.0,75.4184,75.498,74.8916,75.3489,1494220.0
2020-02-20 12:00:00,75.76,75.78,75.37,75.43,1171440.0,75.3091,75.329,74.9214,74.9811,1171440.0
2020-02-20 12:30:00,75.45,75.58,75.36,75.56,759220.0,75.0009,75.1302,74.9115,75.1103,759220.0
2020-02-20 13:00:00,75.54,75.75,75.47,75.63,528740.0,75.0904,75.2992,75.0208,75.1799,528740.0
2020-02-20 13:30:00,75.66,75.68,75.51,75.58,403860.0,75.2097,75.2296,75.0606,75.1302,403860.0
2020-02-20 14:00:00,75.64,75.88,75.64,75.7,447700.0,75.1898,75.4284,75.1898,75.2495,447700.0
2020-02-20 14:30:00,75.75,75.96,75.74,75.9,397440.0,75.2992,75.5079,75.2892,75.4483,397440.0
2020-02-20 15:00:00,75.89,75.89,75.69,75.83,396340.0,75.4383,75.4383,75.2395,75.3787,396340.0
2020-02-20 15:30:00,75.84,75.97,75.69,75.92,1551520.0,75.3886,75.5178,75.2395,75.4681,1551520.0
2020-02-21 09:30:00,75.3,75.61,74.92,75.22,3302540.0,74.8518,75.16,74.4741,74.7723,3302540.0
2020-02-21 10:00:00,75.23,75.36,75.06,75.3,1000100.0,74.7823,74.9115,74.6133,74.8518,1000100.0
2020-02-21 10:30:00,75.28,75.32,74.97,75.13,1024260.0,74.832,74.8717,74.5238,74.6828,1024260.0
2020-02-21 11:00:00,75.14,75.23,74.98,75.23,730940.0,74.6928,74.7823,74.5337,74.7823,730940.0
2020-02-21 11:30:00,75.23,75.38,75.15,75.24,566660.0,74.7823,74.9314,74.7027,74.7922,566660.0
2020-02-21 12:00:00,75.23,75.3,75.09,75.11,479480.0,74.7823,74.8518,74.6431,74.663,479480.0
2020-02-21 12:30:00,75.11,75.12,74.94,75.02,691620.0,74.663,74.6729,74.494,74.5735,691620.0
2020-02-21 13:00:00,75.02,75.06,74.86,74.9,571040.0,74.5735,74.6133,74.4145,74.4542,571040.0
2020-02-21 13:30:00,74.88,74.9,74.25,74.42,1366700.0,74.4343,74.4542,73.8081,73.9771,1366700.0
2020-02-21 14:00:00,74.42,74.52,74.13,74.25,850480.0,73.9771,74.0765,73.6888,73.8081,850480.0
2020-02-21 14:30:00,74.24,74.45,74.08,74.4,992600.0,73.7981,74.0069,73.6391,73.9572,992600.0
2020-02-21 15:00:00,74.4,74.42,74.11,74.19,930580.0,73.9572,73.9771,73.6689,73.7484,930580.0
2020-02-21 15:30:00,74.19,74.54,74.02,74.19,2790840.0,73.7484,74.0964,73.5795,73.7484,2790840.0
2020-02-24 09:30:00,71.32,71.78,70.57,71.61,5454200.0,70.8955,71.3528,70.15,71.1838,5454200.0
2020-02-24 10:00:00,71.6,71.85,71.54,71.57,2618240.0,71.1739,71.4224,71.1142,71.144,2618240.0
2020-02-24 10:30:00,71.53,71.55,71.19,71.37,2173820.0,71.1043,71.1242,70.7663,70.9452,2173820.0
2020-02-24 11:00:00,71.36,71.55,71.18,71.42,1390180.0,70.9353,71.1242,70.7564,70.9949,1390180.0
2020-02-24 11:30:00,71.39,71.48,71.12,71.23,1493100.0,70.9651,71.0546,70.6967,70.8061,1493100.0
2020-02-24 12:00:00,71.2,71.22,70.92,70.95,1405480.0,70.7762,70.7961,70.4979,70.5277,1405480.0
2020-02-24 12:30:00,70.95,71.16,70.82,70.87,1105400.0,70.5277,70.7365,70.3985,70.4482,1105400.0
2020-02-24 13:00:00,70.86,70.89,70.57,70.89,1313620.0,70.4383,70.4681,70.15,70.4681,1313620.0
2020-02-24 13:30:00,70.83,71.17,70.83,71.1,704160.0,70.4084,70.7464,70.4084,70.6768,704160.0
2020-02-24 14:00:00,71.09,71.23,70.8,71.17,1075620.0,70.6669,70.8061,70.3786,70.7464,1075620.0
2020-02-24 14:30:00,71.16,71.52,71.07,71.5,1544760.0,70.7365,71.0943,70.647,71.0745,1544760.0
2020-02-24 15:00:00,71.49,71.57,71.28,71.44,1379400.0,71.0645,71.144,70.8558,71.0148,1379400.0
2020-02-24 15:30:00,71.43,71.5,71.02,71.03,2959160.0,71.0049,71.0745,70.5973,70.6072,2959160.0
2020-02-25 09:30:00,71.69,71.91,71.39,71.68,2450740.0,71.2633,71.482,70.9651,71.2534,2450740.0
2020-02-25 10:00:00,71.65,71.75,71.11,71.24,1064380.0,71.2236,71.323,70.6868,70.816,1064380.0
2020-02-25 10:30:00,71.23,71.44,70.9,71.09,1559900.0,70.8061,71.0148,70.478,70.6669,1559900.0
2020-02-25 11:00:00,71.12,71.23,70.75,70.99,1696180.0,70.6967,70.8061,70.3289,70.5675,1696180.0
2020-02-25 11:30:00,70.89,71.45,70.84,71.38,1495520.0,70.4681,71.0247,70.4184,70.9552,1495520.0
2020-02-25 12:00:00,71.38,71.47,70.98,70.98,1281380.0,70.9552,71.0446,70.5575,70.5575,1281380.0
2020-02-25 12:30:00,71.0,71.22,70.73,70.77,918180.0,70.5774,70.7961,70.309,70.3488,918180.0
2020-02-25 13:00:00,70.74,70.82,70.39,70.5,1020800.0,70.319,70.3985,69.9711,70.0804,1020800.0
2020-02-25 13:30:00,70.5,70.64,70.27,70.28,1048720.0,70.0804,70.2196,69.8518,69.8617,1048720.0
2020-02-25 14:00:00,70.3,70.31,69.6,69.6,1335260.0,69.8816,69.8915,69.1858,69.1858,1335260.0
2020-02-25 14:30:00,69.64,70.23,69.4,70.11,1667920.0,69.2255,69.812,68.9869,69.6927,1667920.0
2020-02-25 15:00:00,70.19,70.41,69.45,69.58,1625580.0,69.7722,69.9909,69.0367,69.1659,1625580.0
2020-02-25 15:30:00,69.56,69.68,69.12,69.4,3447980.0,69.146,69.2653,68.7086,68.9869,3447980.0
2020-02-26 09:30:00,69.81,70.72,69.57,70.14,3660520.0,69.3945,70.2991,69.1559,69.7225,3660520.0
2020-02-26 10:00:00,70.17,70.55,69.78,70.31,1654160.0,69.7524,70.1301,69.3647,69.8915,1654160.0
2020-02-26 10:30:00,70.31,70.79,70.29,70.43,1395160.0,69.8915,70.3687,69.8717,70.0108,1395160.0
2020-02-26 11:00:00,70.43,70.58,70.14,70.51,880480.0,70.0108,70.1599,69.7225,70.0903,880480.0
2020-02-26 11:30:00,70.51,70.67,70.15,70.22,1615000.0,70.0903,70.2494,69.7325,69.8021,1615000.0
2020-02-26 12:00:00,70.22,70.27,69.57,69.82,1660020.0,69.8021,69.8518,69.1559,69.4044,1660020.0
2020-02-26 12:30:00,69.96,70.06,69.58,69.76,1244420.0,69.5436,69.643,69.1659,69.3448,1244420.0
2020-02-26 13:00:00,69.78,69.93,69.67,69.82,955140.0,69.3647,69.5138,69.2553,69.4044,955140.0
2020-02-26 13:30:00,69.8,69.8,68.95,69.22,1558800.0,69.3846,69.3846,68.5396,68.808,1558800.0
2020-02-26 14:00:00,69.22,69.76,69.12,69.62,1227440.0,68.808,69.3448,68.7086,69.2056,1227440.0
2020-02-26 14:30:00,69.63,69.83,69.54,69.65,1528480.0,69.2156,69.4144,69.1261,69.2355,1528480.0
2020-02-26 15:00:00,69.62,70.19,69.62,70.0,1639880.0,69.2056,69.7722,69.2056,69.5834,1639880.0
2020-02-26 15:30:00,70.0,70.01,69.58,69.67,2332780.0,69.5834,69.5933,69.1659,69.2553,2332780.0
2020-02-27 09:30:00,68.14,68.15,67.16,67.95,4478140.0,67.7344,67.7444,66.7603,67.5456,4478140.0
2020-02-27 10:00:00,67.9,68.08,67.56,67.6,2524600.0,67.4959,67.6748,67.1579,67.1977,2524600.0
2020-02-27 10:30:00,67.56,68.0,67.02,67.98,2575220.0,67.1579,67.5953,66.6211,67.5754,2575220.0
2020-02-27 11:00:00,67.97,68.33,67.63,67.63,2303420.0,67.5655,67.9233,67.2275,67.2275,2303420.0
2020-02-27 11:30:00,67.62,67.85,67.24,67.81,1340300.0,67.2175,67.4462,66.8398,67.4064,1340300.0
2020-02-27 12:00:00,67.73,68.15,67.66,68.02,1579160.0,67.3269,67.7444,67.2573,67.6152,1579160.0
2020-02-27 12:30:00,68.03,68.59,68.01,68.15,1362520.0,67.6251,68.1818,67.6052,67.7444,1362520.0
2020-02-27 13:00:00,68.1,68.46,67.9,67.9,1163080.0,67.6947,68.0525,67.4959,67.4959,1163080.0
2020-02-27 13:30:00,67.99,68.06,67.21,67.39,963980.0,67.5853,67.6549,66.81,66.9889,963980.0
2020-02-27 14:00:00,67.36,67.55,67.03,67.55,1288640.0,66.9591,67.148,66.6311,67.148,1288640.0
2020-02-27 14:30:00,67.53,67.53,67.0,67.02,1974580.0,67.1281,67.1281,66.6012,66.6211,1974580.0
2020-02-27 15:00:00,67.03,67.39,66.75,66.79,1687240.0,66.6311,66.9889,66.3527,66.3925,1687240.0
2020-02-27 15:30:00,66.78,66.8,65.86,65.87,4325940.0,66.3825,66.4024,65.468,65.478,4325940.0
2020-02-28 09:30:00,63.79,65.25,63.69,64.09,6059460.0,63.4103,64.8616,63.3109,63.7086,6059460.0
2020-02-28 10:00:00,64.02,64.49,63.55,63.95,4017480.0,63.639,64.1062,63.1718,63.5694,4017480.0
2020-02-28 10:30:00,63.87,64.44,63.71,64.36,2587720.0,63.4899,64.0565,63.3308,63.9769,2587720.0
2020-02-28 11:00:00,64.38,65.04,63.82,65.04,2124440.0,63.9968,64.6529,63.4402,64.6529,2124440.0
2020-02-28 11:30:00,65.05,66.1,64.95,65.12,2014840.0,64.6628,65.7066,64.5634,64.7324,2014840.0
2020-02-28 12:00:00,65.16,65.32,64.8,65.31,1366820.0,64.7722,64.9312,64.4143,64.9213,1366820.0
2020-02-28 12:30:00,65.41,65.66,65.04,65.62,1098360.0,65.0207,65.2692,64.6529,65.2294,1098360.0
2020-02-28 13:00:00,65.58,65.85,65.25,65.4,1042860.0,65.1897,65.4581,64.8616,65.0108,1042860.0
2020-02-28 13:30:00,65.35,65.35,64.4,64.75,1659020.0,64.9611,64.9611,64.0167,64.3646,1659020.0
2020-02-28 14:00:00,64.76,65.07,64.27,64.83,1486800.0,64.3746,64.6827,63.8875,64.4441,1486800.0
2020-02-28 14:30:00,64.87,65.69,64.75,65.26,1973180.0,64.4839,65.299,64.3646,64.8716,1973180.0
2020-02-28 15:00:00,65.22,65.58,64.7,64.99,1729800.0,64.8318,65.1897,64.3149,64.6032,1729800.0
2020-02-28 15:30:00,64.9,67.06,64.85,67.06,5935700.0,64.5137,66.6609,64.464,66.6609,5935700.0
2020-03-02 09:30:00,67.59,67.93,66.83,66.92,3529000.0,67.1877,67.5257,66.4322,66.5217,3529000.0
2020-03-02 10:00:00,66.89,67.03,66.34,66.67,1659720.0,66.4919,66.6311,65.9452,66.2732,1659720.0
2020-03-02 10:30:00,66.66,67.35,66.34,67.17,1543380.0,66.2633,66.9491,65.9452,66.7702,1543380.0
2020-03-02 11:00:00,67.08,67.86,67.08,67.79,1850580.0,66.6808,67.4561,66.6808,67.3865,1850580.0
2020-03-02 11:30:00,67.8,68.47,67.57,68.31,1774780.0,67.3965,68.0625,67.1678,67.9034,1774780.0
2020-03-02 12:00:00,68.31,68.43,67.76,68.0,1153700.0,67.9034,68.0227,67.3567,67.5953,1153700.0
2020-03-02 12:30:00,67.97,68.27,67.96,68.2,814640.0,67.5655,67.8637,67.5555,67.7941,814640.0
2020-03-02 13:00:00,68.19,68.25,67.55,67.64,804220.0,67.7842,67.8438,67.148,67.2374,804220.0
2020-03-02 13:30:00,67.62,67.96,67.58,67.87,843560.0,67.2175,67.5555,67.1778,67.4661,843560.0
2020-03-02 14:00:00,67.84,68.04,67.59,67.59,711260.0,67.4362,67.635,67.1877,67.1877,711260.0
2020-03-02 14:30:00,67.63,67.7,67.0,67.36,1230160.0,67.2275,67.2971,66.6012,66.9591,1230160.0
2020-03-02 15:00:00,67.37,68.09,67.36,68.08,812160.0,66.969,67.6847,66.9591,67.6748,812160.0
2020-03-02 15:30:00,68.09,69.54,68.04,69.52,3145780.0,67.6847,69.1261,67.635,69.1062,3145780.0
2020-03-03 09:30:00,69.97,69.97,68.5,68.79,3425180.0,69.5536,69.5536,68.0923,68.3806,3425180.0
2020-03-03 10:00:00,68.76,70.51,68.76,69.74,3524760.0,68.3508,70.0903,68.3508,69.3249,3524760.0
2020-03-03 10:30:00,69.77,70.24,69.71,70.18,1573780.0,69.3547,69.8219,69.2951,69.7623,1573780.0
2020-03-03 11:00:00,70.17,70.25,68.38,68.5,1417640.0,69.7524,69.8319,67.973,68.0923,1417640.0
2020-03-03 11:30:00,68.57,69.16,68.41,69.14,1253700.0,68.1619,68.7484,68.0028,68.7285,1253700.0
2020-03-03 12:00:00,69.11,69.38,68.78,68.82,796640.0,68.6987,68.9671,68.3706,68.4104,796640.0
2020-03-03 12:30:00,68.86,69.2,68.7,68.86,596200.0,68.4502,68.7881,68.2911,68.4502,596200.0
2020-03-03 13:00:00,68.82,68.84,67.9,68.05,867600.0,68.4104,68.4303,67.4959,67.645,867600.0
2020-03-03 13:30:00,68.1,68.25,67.31,67.35,999280.0,67.6947,67.8438,66.9094,66.9491,999280.0
2020-03-03 14:00:00,67.34,67.54,66.6,67.1,1354220.0,66.9392,67.138,66.2036,66.7006,1354220.0
2020-03-03 14:30:00,67.16,67.33,66.7,67.11,1179600.0,66.7603,66.9293,66.303,66.7106,1179600.0
2020-03-03 15:00:00,67.17,67.83,67.05,67.75,1096440.0,66.7702,67.4263,66.6509,67.3468,1096440.0
2020-03-03 15:30:00,67.75,67.76,66.66,67.05,3283420.0,67.3468,67.3567,66.2633,66.6509,3283420.0
2020-03-04 09:30:00,68.0,68.2,67.16,67.21,2550820.0,67.5953,67.7941,66.7603,66.81,2550820.0
2020-03-04 10:00:00,67.31,68.14,67.16,67.93,1536560.0,66.9094,67.7344,66.7603,67.5257,1536560.0
2020-03-04 10:30:00,67.94,67.95,67.35,67.46,1010840.0,67.5356,67.5456,66.9491,67.0585,1010840.0
2020-03-04 11:00:00,67.49,68.03,67.3,68.03,1224160.0,67.0883,67.6251,66.8994,67.6251,1224160.0
2020-03-04 11:30:00,68.04,68.04,67.42,67.56,1294800.0,67.635,67.635,67.0187,67.1579,1294800.0
2020-03-04 12:00:00,67.55,68.31,67.55,68.26,1286300.0,67.148,67.9034,67.148,67.8537,1286300.0
2020-03-04 12:30:00,68.3,68.38,67.93,68.38,784240.0,67.8935,67.973,67.5257,67.973,784240.0
2020-03-04 13:00:00,68.38,68.67,68.37,68.63,1017320.0,67.973,68.2613,67.9631,68.2215,1017320.0
2020-03-04 13:30:00,68.62,68.65,68.38,68.43,743860.0,68.2116,68.2414,67.973,68.0227,743860.0
2020-03-04 14:00:00,68.45,68.8,68.26,68.78,838500.0,68.0426,68.3905,67.8537,68.3706,838500.0
2020-03-04 14:30:00,68.79,68.91,68.42,68.5,958640.0,68.3806,68.4999,68.0128,68.0923,958640.0
2020-03-04 15:00:00,68.5,68.99,68.48,68.93,1009220.0,68.0923,68.5794,68.0724,68.5197,1009220.0
2020-03-04 15:30:00,68.93,69.4,68.76,69.33,3262860.0,68.5197,68.9869,68.3508,68.9174,3262860.0
2020-03-05 09:30:00,67.51,67.95,66.71,67.0,3053260.0,67.1082,67.5456,66.313,66.6012,3053260.0
2020-03-05 10:00:00,67.08,67.71,66.75,67.4,1542440.0,66.6808,67.307,66.3527,66.9989,1542440.0
2020-03-05 10:30:00,67.43,67.74,67.28,67.29,887940.0,67.0287,67.3368,66.8796,66.8895,887940.0
2020-03-05 11:00:00,67.26,67.83,67.26,67.73,1604640.0,66.8597,67.4263,66.8597,67.3269,1604640.0
2020-03-05 11:30:00,67.72,67.77,67.11,67.2,1111200.0,67.3169,67.3667,66.7106,66.8,1111200.0
2020-03-05 12:00:00,67.19,67.23,66.85,66.96,1048360.0,66.7901,66.8299,66.4521,66.5615,1048360.0
2020-03-05 12:30:00,66.93,67.08,66.32,66.44,1589080.0,66.5316,66.6808,65.9253,66.0446,1589080.0
2020-03-05 13:00:00,66.43,66.64,66.19,66.64,1151960.0,66.0346,66.2434,65.7961,66.2434,1151960.0
2020-03-05 13:30:00,66.67,66.98,66.56,66.8,1164040.0,66.2732,66.5814,66.1639,66.4024,1164040.0
2020-03-05 14:00:00,66.78,66.78,66.14,66.2,1305860.0,66.3825,66.3825,65.7464,65.806,1305860.0
2020-03-05 14:30:00,66.18,66.55,66.1,66.17,1232980.0,65.7861,66.1539,65.7066,65.7762,1232980.0
2020-03-05 15:00:00,66.21,66.21,65.27,65.3,2628500.0,65.8159,65.8159,64.8815,64.9114,2628500.0
2020-03-05 15:30:00,65.31,66.2,65.26,65.9,4000900.0,64.9213,65.806,64.8716,65.5078,4000900.0
2020-03-06 09:30:00,63.81,63.92,63.05,63.5,5184220.0,63.4302,63.5396,62.6747,63.1221,5184220.0
2020-03-06 10:00:00,63.51,64.64,63.25,64.55,2488960.0,63.132,64.2553,62.8736,64.1658,2488960.0
2020-03-06 10:30:00,64.6,64.95,64.28,64.52,1749560.0,64.2155,64.5634,63.8974,64.136,1749560.0
2020-03-06 11:00:00,64.51,64.66,64.31,64.39,1556280.0,64.1261,64.2752,63.9272,64.0068,1556280.0
2020-03-06 11:30:00,64.4,64.61,63.95,63.99,1250120.0,64.0167,64.2255,63.5694,63.6091,1250120.0
2020-03-06 12:00:00,64.03,64.03,63.45,63.45,1666640.0,63.6489,63.6489,63.0724,63.0724,1666640.0
2020-03-06 12:30:00,63.47,64.27,63.44,63.77,1185760.0,63.0922,63.8875,63.0624,63.3905,1185760.0
2020-03-06 13:00:00,63.8,64.23,63.71,63.93,1112040.0,63.4203,63.8477,63.3308,63.5495,1112040.0
2020-03-06 13:30:00,63.94,64.05,63.43,63.5,1112600.0,63.5594,63.6688,63.0525,63.1221,1112600.0
2020-03-06 14:00:00,63.45,63.78,63.29,63.58,1131300.0,63.0724,63.4004,62.9133,63.2016,1131300.0
2020-03-06 14:30:00,63.55,63.65,63.1,63.28,1379100.0,63.1718,63.2712,62.7244,62.9034,1379100.0
2020-03-06 15:00:00,63.28,63.8,63.16,63.48,1256180.0,62.9034,63.4203,62.7841,63.1022,1256180.0
2020-03-06 15:30:00,63.44,65.31,63.31,64.92,4277300.0,63.0624,64.9213,62.9332,64.5336,4277300.0
2020-03-09 09:30:00,60.1,61.48,60.0,61.26,5356480.0,59.7423,61.1141,59.6429,60.8954,5356480.0
2020-03-09 10:00:00,61.38,62.04,60.88,61.5,4305860.0,61.0147,61.6708,60.5177,61.134,4305860.0
2020-03-09 10:30:00,61.59,62.07,61.45,61.5,2371140.0,61.2234,61.7006,61.0843,61.134,2371140.0
2020-03-09 11:00:00,61.54,62.2,61.48,61.88,2425380.0,61.1737,61.8298,61.1141,61.5117,2425380.0
2020-03-09 11:30:00,61.85,62.6,61.68,62.38,2863380.0,61.4819,62.2274,61.3129,62.0087,2863380.0
2020-03-09 12:00:00,62.35,62.74,62.11,62.45,1544760.0,61.9789,62.3666,61.7403,62.0783,1544760.0
2020-03-09 12:30:00,62.44,62.62,61.94,62.21,1305300.0,62.0684,62.2473,61.5713,61.8397,1305300.0
2020-03-09 13:00:00,62.16,62.48,61.91,61.98,1175360.0,61.79,62.1081,61.5415,61.6111,1175360.0
2020-03-09 13:30:00,61.92,61.96,61.4,61.49,1156540.0,61.5515,61.5912,61.0346,61.124,1156540.0
2020-03-09 14:00:00,61.49,62.19,61.31,61.67,1983300.0,61.124,61.8199,60.9451,61.303,1983300.0
2020-03-09 14:30:00,61.62,62.13,61.36,61.97,1555280.0,61.2533,61.7602,60.9948,61.6012,1555280.0
2020-03-09 15:00:00,61.97,62.24,61.39,61.75,2146740.0,61.6012,61.8696,61.0246,61.3825,2146740.0
2020-03-09 15:30:00,61.72,62.0,60.66,60.73,5011800.0,61.3527,61.631,60.299,60.3686,5011800.0
2020-03-10 09:30:00,63.0,63.19,62.0,62.37,3827520.0,62.625,62.8139,61.631,61.9988,3827520.0
2020-03-10 10:00:00,62.39,62.91,62.28,62.49,1652500.0,62.0187,62.5356,61.9093,62.1181,1652500.0
2020-03-10 10:30:00,62.51,62.62,61.94,61.97,1593540.0,62.138,62.2473,61.5713,61.6012,1593540.0
2020-03-10 11:00:00,61.97,62.42,61.31,61.38,1667140.0,61.6012,62.0485,60.9451,61.0147,1667140.0
2020-03-10 11:30:00,61.38,61.78,60.94,61.3,1457740.0,61.0147,61.4123,60.5773,60.9352,1457740.0
2020-03-10 12:00:00,61.38,62.37,61.38,62.04,1513380.0,61.0147,61.9988,61.0147,61.6708,1513380.0
2020-03-10 12:30:00,62.0,62.09,61.52,61.89,1085940.0,61.631,61.7205,61.1538,61.5216,1085940.0
2020-03-10 13:00:00,61.82,62.4,61.58,62.04,930060.0,61.4521,62.0286,61.2135,61.6708,930060.0
2020-03-10 13:30:00,62.15,62.25,61.38,61.56,1054160.0,61.7801,61.8795,61.0147,61.1936,1054160.0
2020-03-10 14:00:00,61.5,61.77,61.2,61.69,1061800.0,61.134,61.4024,60.8358,61.3228,1061800.0
2020-03-10 14:30:00,61.73,62.66,61.64,62.62,1330620.0,61.3626,62.2871,61.2731,62.2473,1330620.0
2020-03-10 15:00:00,62.7,63.39,62.48,62.89,1972100.0,62.3268,63.0127,62.1081,62.5157,1972100.0
2020-03-10 15:30:00,62.86,64.06,62.72,64.05,6753660.0,62.4859,63.6787,62.3467,63.6688,6753660.0
2020-03-11 09:30:00,62.49,63.05,62.12,62.37,2771420.0,62.1181,62.6747,61.7503,61.9988,2771420.0
2020-03-11 10:00:00,62.5,62.77,61.95,62.0,1543560.0,62.128,62.3964,61.5813,61.631,1543560.0
2020-03-11 10:30:00,61.98,62.12,61.52,61.64,1601440.0,61.6111,61.7503,61.1538,61.2731,1601440.0
2020-03-11 11:00:00,61.64,61.87,61.32,61.42,1529940.0,61.2731,61.5018,60.955,61.0544,1529940.0
2020-03-11 11:30:00,61.39,61.75,61.33,61.58,1142040.0,61.0246,61.3825,60.965,61.2135,1142040.0
2020-03-11 12:00:00,61.58,62.03,61.4,61.53,1049280.0,61.2135,61.6608,61.0346,61.1638,1049280.0
2020-03-11 12:30:00,61.5,61.58,60.81,60.99,1600600.0,61.134,61.2135,60.4481,60.627,1600600.0
2020-03-11 13:00:00,60.99,61.0,60.63,60.99,1448900.0,60.627,60.6369,60.2691,60.627,1448900.0
2020-03-11 13:30:00,60.97,61.08,60.54,60.78,1259180.0,60.6071,60.7165,60.1797,60.4183,1259180.0
2020-03-11 14:00:00,60.8,60.89,60.29,60.35,1801920.0,60.4381,60.5276,59.9312,59.9908,1801920.0
2020-03-11 14:30:00,60.33,60.67,60.27,60.32,2230520.0,59.9709,60.3089,59.9113,59.961,2230520.0
2020-03-11 15:00:00,60.33,60.38,59.8,60.28,3059500.0,59.9709,60.0206,59.4441,59.9212,3059500.0
2020-03-11 15:30:00,60.31,61.27,60.15,60.76,4339480.0,59.9511,60.9053,59.792,60.3984,4339480.0
2020-03-12 09:30:00,56.25,57.79,55.7,57.73,5527260.0,55.9152,57.446,55.3685,57.3864,5527260.0
2020-03-12 10:00:00,57.71,57.94,57.0,57.04,4867300.0,57.3665,57.5952,56.6608,56.7005,4867300.0
2020-03-12 10:30:00,57.04,57.91,56.82,57.67,3434860.0,56.7005,57.5653,56.4818,57.3268,3434860.0
2020-03-12 11:00:00,57.66,57.71,56.35,56.38,4262740.0,57.3168,57.3665,56.0146,56.0444,4262740.0
2020-03-12 11:30:00,56.43,56.81,56.04,56.64,2655560.0,56.0941,56.4719,55.7065,56.3029,2655560.0
2020-03-12 12:00:00,56.55,56.88,55.78,56.71,2343560.0,56.2134,56.5415,55.448,56.3725,2343560.0
2020-03-12 12:30:00,56.68,58.53,56.31,58.16,1916620.0,56.3427,58.1816,55.9749,57.8138,1916620.0
2020-03-12 13:00:00,58.15,59.69,56.98,57.94,2867840.0,57.8039,59.3347,56.6409,57.5952,2867840.0
2020-03-12 13:30:00,57.9,58.24,56.98,57.9,1576660.0,57.5554,57.8934,56.6409,57.5554,1576660.0
2020-03-12 14:00:00,57.9,58.2,56.86,57.2,1499060.0,57.5554,57.8536,56.5216,56.8596,1499060.0
2020-03-12 14:30:00,56.97,57.96,56.61,56.65,1351260.0,56.6309,57.615,56.2731,56.3128,1351260.0
2020-03-12 15:00:00,56.65,57.52,56.48,56.56,2190980.0,56.3128,57.1777,56.1438,56.2234,2190980.0
2020-03-12 15:30:00,56.57,57.66,55.66,55.69,6234620.0,56.2333,57.3168,55.3287,55.3585,6234620.0
2020-03-13 09:30:00,58.95,58.96,57.15,57.6,4455840.0,58.5991,58.6091,56.8099,57.2572,4455840.0
2020-03-13 10:00:00,57.51,58.68,57.25,58.29,1822500.0,57.1677,58.3308,56.9093,57.9431,1822500.0
2020-03-13 10:30:00,58.26,58.38,56.78,56.78,1999520.0,57.9133,58.0325,56.4421,56.4421,1999520.0
2020-03-13 11:00:00,56.82,57.52,56.47,56.47,1601040.0,56.4818,57.1777,56.1339,56.1339,1601040.0
2020-03-13 11:30:00,56.51,57.36,56.1,57.07,3016180.0,56.1737,57.0186,55.7661,56.7303,3016180.0
2020-03-13 12:00:00,57.1,57.3,56.72,56.82,1479880.0,56.7602,56.959,56.3824,56.4818,1479880.0
2020-03-13 12:30:00,56.89,57.8,56.84,57.07,1352160.0,56.5514,57.456,56.5017,56.7303,1352160.0
2020-03-13 13:00:00,57.07,57.85,56.88,57.84,951300.0,56.7303,57.5057,56.5415,57.4958,951300.0
2020-03-13 13:30:00,57.84,58.05,57.52,57.84,1269680.0,57.4958,57.7045,57.1777,57.4958,1269680.0
2020-03-13 14:00:00,57.79,57.79,56.47,56.5,1760960.0,57.446,57.446,56.1339,56.1637,1760960.0
2020-03-13 14:30:00,56.58,56.92,56.18,56.87,2264880.0,56.2433,56.5812,55.8456,56.5315,2264880.0
2020-03-13 15:00:00,56.8,57.67,56.78,57.48,1831440.0,56.4619,57.3268,56.4421,57.1379,1831440.0
2020-03-13 15:30:00,57.51,60.99,55.86,60.99,9925300.0,57.1677,60.627,55.5275,60.627,9925300.0
2020-03-16 09:30:00,54.8,55.74,53.85,55.42,5632760.0,54.4738,55.4082,53.5295,55.0902,5632760.0
2020-03-16 10:00:00,55.42,55.86,55.0,55.63,4366220.0,55.0902,55.5275,54.6727,55.2989,4366220.0
2020-03-16 10:30:00,55.65,56.85,55.65,56.57,3649580.0,55.3188,56.5116,55.3188,56.2333,3649580.0
2020-03-16 11:00:00,56.55,57.45,56.05,57.3,2459820.0,56.2134,57.1081,55.7164,56.959,2459820.0
2020-03-16 11:30:00,57.38,57.61,56.57,57.25,2295920.0,57.0385,57.2671,56.2333,56.9093,2295920.0
2020-03-16 12:00:00,57.24,57.33,56.15,56.25,1826300.0,56.8993,56.9888,55.8158,55.9152,1826300.0
2020-03-16 12:30:00,56.37,56.72,55.83,56.0,1533500.0,56.0345,56.3824,55.4977,55.6667,1533500.0
2020-03-16 13:00:00,55.97,56.57,55.75,55.84,1547440.0,55.6369,56.2333,55.4182,55.5077,1547440.0
2020-03-16 13:30:00,55.77,55.86,55.42,55.45,2245120.0,55.4381,55.5275,55.0902,55.12,2245120.0
2020-03-16 14:00:00,55.46,55.48,54.6,55.03,2693900.0,55.1299,55.1498,54.275,54.7025,2693900.0
2020-03-16 14:30:00,55.05,55.9,54.88,55.19,3695700.0,54.7224,55.5673,54.5534,54.8615,3695700.0
2020-03-16 15:00:00,55.24,55.78,54.65,54.71,2947340.0,54.9112,55.448,54.3247,54.3844,2947340.0
2020-03-16 15:30:00,54.73,55.08,53.72,54.25,7751100.0,54.4043,54.7522,53.4003,53.9271,7751100.0
2020-03-17 09:30:00,54.68,54.83,52.8,53.14,5426240.0,54.3546,54.5037,52.4857,52.8237,5426240.0
2020-03-17 10:00:00,53.14,54.75,52.83,54.6,3310880.0,52.8237,54.4241,52.5156,54.275,3310880.0
2020-03-17 10:30:00,54.59,54.91,54.09,54.36,2402760.0,54.2651,54.5832,53.7681,54.0365,2402760.0
2020-03-17 11:00:00,54.26,55.73,54.26,55.18,3035280.0,53.9371,55.3983,53.9371,54.8516,3035280.0
2020-03-17 11:30:00,55.19,55.66,55.1,55.29,2605280.0,54.8615,55.3287,54.7721,54.9609,2605280.0
2020-03-17 12:00:00,55.32,56.54,55.13,55.54,2220600.0,54.9907,56.2035,54.8019,55.2094,2220600.0
2020-03-17 12:30:00,55.56,55.85,54.25,54.55,2260300.0,55.2293,55.5176,53.9271,54.2253,2260300.0
2020-03-17 13:00:00,54.61,54.85,53.77,54.5,1936240.0,54.285,54.5235,53.45,54.1756,1936240.0
2020-03-17 13:30:00,54.49,55.09,54.44,54.93,2288020.0,54.1657,54.7621,54.116,54.6031,2288020.0
2020-03-17 14:00:00,54.92,55.42,54.6,55.0,2551440.0,54.5931,55.0902,54.275,54.6727,2551440.0
2020-03-17 14:30:00,55.02,55.44,54.55,54.91,2904760.0,54.6925,55.11,54.2253,54.5832,2904760.0
2020-03-17 15:00:00,54.96,54.97,54.14,54.74,1952600.0,54.6329,54.6428,53.8178,54.4142,1952600.0
2020-03-17 15:30:00,54.74,56.32,54.69,55.99,5902920.0,54.4142,55.9848,54.3645,55.6568,5902920.0
2020-03-18 09:30:00,52.75,54.29,52.55,54.11,4249920.0,52.436,53.9669,52.2372,53.788,4249920.0
2020-03-18 10:00:00,54.06,55.29,53.96,55.29,3537920.0,53.7382,54.9609,53.6388,54.9609,3537920.0
2020-03-18 10:30:00,55.23,55.33,54.67,54.94,2778680.0,54.9013,55.0007,54.3446,54.613,2778680.0
2020-03-18 11:00:00,54.95,55.06,54.39,54.56,3024280.0,54.623,54.7323,54.0663,54.2353,3024280.0
2020-03-18 11:30:00,54.5,55.14,53.9,54.98,2359480.0,54.1756,54.8118,53.5792,54.6528,2359480.0
2020-03-18 12:00:00,55.0,55.13,54.3,54.92,2065000.0,54.6727,54.8019,53.9768,54.5931,2065000.0
2020-03-18 12:30:00,54.96,55.01,53.53,53.53,3599260.0,54.6329,54.6826,53.2114,53.2114,3599260.0
2020-03-18 13:00:00,53.5,53.66,52.75,52.75,2314720.0,53.1816,53.3406,52.436,52.436,2314720.0
2020-03-18 13:30:00,52.81,52.81,52.02,52.29,3914740.0,52.4957,52.4957,51.7104,51.9788,3914740.0
2020-03-18 14:00:00,52.35,52.5,51.86,52.45,2166160.0,52.0384,52.1875,51.5513,52.1378,2166160.0
2020-03-18 14:30:00,52.45,54.74,52.32,54.56,3110180.0,52.1378,54.4142,52.0086,54.2353,3110180.0
2020-03-18 15:00:00,54.57,54.7,52.86,53.0,2826580.0,54.2452,54.3744,52.5454,52.6846,2826580.0
2020-03-18 15:30:00,52.9,54.94,52.6,54.93,8343960.0,52.5852,54.613,52.2869,54.6031,8343960.0
2020-03-19 09:30:00,54.65,55.0,53.01,54.98,4892700.0,54.3247,54.6727,52.6945,54.6528,4892700.0
2020-03-19 10:00:00,54.89,56.34,54.47,55.55,4554980.0,54.5633,56.0047,54.1458,55.2194,4554980.0
2020-03-19 10:30:00,55.48,55.89,54.78,55.15,3073960.0,55.1498,55.5574,54.454,54.8218,3073960.0
2020-03-19 11:00:00,55.22,56.91,54.86,56.85,2015260.0,54.8913,56.5713,54.5335,56.5116,2015260.0
2020-03-19 11:30:00,56.88,57.2,55.75,55.8,2133340.0,56.5415,56.8596,55.4182,55.4679,2133340.0
2020-03-19 12:00:00,55.81,56.18,55.06,55.71,1814780.0,55.4778,55.8456,54.7323,55.3784,1814780.0
2020-03-19 12:30:00,55.79,57.09,55.24,56.55,1888000.0,55.458,56.7502,54.9112,56.2134,1888000.0
2020-03-19 13:00:00,56.49,57.3,56.32,56.52,2351960.0,56.1538,56.959,55.9848,56.1836,2351960.0
2020-03-19 13:30:00,56.65,57.9,56.34,57.58,2379600.0,56.3128,57.5554,56.0047,57.2373,2379600.0
2020-03-19 14:00:00,57.55,57.59,56.63,56.96,2099660.0,57.2075,57.2472,56.293,56.621,2099660.0
2020-03-19 14:30:00,56.97,57.87,56.95,57.43,1543960.0,56.6309,57.5256,56.611,57.0882,1543960.0
2020-03-19 15:00:00,57.37,57.69,56.65,57.42,2414820.0,57.0285,57.3466,56.3128,57.0783,2414820.0
2020-03-19 15:30:00,57.42,57.6,55.61,55.75,4654040.0,57.0783,57.2572,55.279,55.4182,4654040.0
2020-03-20 09:30:00,56.71,57.2,55.38,55.91,10159440.0,56.3725,56.8596,55.0504,55.5772,10159440.0
2020-03-20 10:00:00,55.86,56.52,55.75,56.33,2162580.0,55.5275,56.1836,55.4182,55.9947,2162580.0
2020-03-20 10:30:00,56.29,56.57,55.84,56.41,1855960.0,55.955,56.2333,55.5077,56.0743,1855960.0
2020-03-20 11:00:00,56.39,56.49,55.26,55.3,2599440.0,56.0544,56.1538,54.9311,54.9709,2599440.0
2020-03-20 11:30:00,55.26,55.77,54.96,55.16,2029600.0,54.9311,55.4381,54.6329,54.8317,2029600.0
2020-03-20 12:00:00,55.11,55.21,53.98,54.15,1985940.0,54.782,54.8814,53.6587,53.8277,1985940.0
2020-03-20 12:30:00,54.23,55.34,54.15,54.83,1353420.0,53.9072,55.0106,53.8277,54.5037,1353420.0
2020-03-20 13:00:00,54.93,55.33,54.4,54.49,1192340.0,54.6031,55.0007,54.0762,54.1657,1192340.0
2020-03-20 13:30:00,54.47,54.8,54.31,54.7,934940.0,54.1458,54.4738,53.9868,54.3744,934940.0
2020-03-20 14:00:00,54.79,55.28,54.09,54.25,1778360.0,54.4639,54.951,53.7681,53.9271,1778360.0
2020-03-20 14:30:00,54.21,54.69,53.95,54.23,1633000.0,53.8874,54.3645,53.6289,53.9072,1633000.0
2020-03-20 15:00:00,54.21,54.78,54.05,54.62,2379680.0,53.8874,54.454,53.7283,54.2949,2379680.0
2020-03-20 15:30:00,54.64,54.78,53.27,53.62,7983860.0,54.3148,54.454,52.953,53.3009,7983860.0
2020-03-23 09:30:00,53.07,53.57,50.75,52.12,9733200.0,52.7541,53.2512,50.4479,51.8098,9733200.0
2020-03-23 10:00:00,52.1,52.2,51.5,52.19,4460660.0,51.7899,51.8893,51.1935,51.8794,4460660.0
2020-03-23 10:30:00,52.15,52.55,51.25,51.3,3118860.0,51.8396,52.2372,50.945,50.9947,3118860.0
2020-03-23 11:00:00,51.27,51.37,50.76,50.85,3396980.0,50.9649,51.0643,50.4579,50.5474,3396980.0
2020-03-23 11:30:00,50.78,51.73,50.68,51.7,2445280.0,50.4778,51.4221,50.3784,51.3923,2445280.0
2020-03-23 12:00:00,51.72,52.27,51.46,52.08,2359700.0,51.4122,51.9589,51.1537,51.77,2359700.0
2020-03-23 12:30:00,51.96,53.26,51.64,53.06,2328920.0,51.6507,52.943,51.3327,52.7442,2328920.0
2020-03-23 13:00:00,53.06,53.35,52.45,52.54,1812660.0,52.7442,53.0325,52.1378,52.2273,1812660.0
2020-03-23 13:30:00,52.55,52.56,51.34,51.53,2089600.0,52.2372,52.2472,51.0344,51.2233,2089600.0
2020-03-23 14:00:00,51.6,51.96,51.12,51.79,1947000.0,51.2929,51.6507,50.8157,51.4818,1947000.0
2020-03-23 14:30:00,51.84,52.2,51.37,51.66,1638740.0,51.5315,51.8893,51.0643,51.3525,1638740.0
2020-03-23 15:00:00,51.74,52.08,51.39,51.55,1907360.0,51.4321,51.77,51.0841,51.2432,1907360.0
2020-03-23 15:30:00,51.55,53.16,51.25,52.83,4805920.0,51.2432,52.8436,50.945,52.5156,4805920.0
2020-03-24 09:30:00,55.19,55.65,54.6,54.74,5281200.0,54.8615,55.3188,54.275,54.4142,5281200.0
2020-03-24 10:00:00,54.76,56.12,54.75,55.93,3791980.0,54.4341,55.786,54.4241,55.5971,3791980.0
2020-03-24 10:30:00,55.9,55.93,55.0,55.35,2900720.0,55.5673,55.5971,54.6727,55.0206,2900720.0
2020-03-24 11:00:00,55.44,56.08,55.07,56.02,1525820.0,55.11,55.7462,54.7422,55.6866,1525820.0
2020-03-24 11:30:00,56.02,56.55,55.82,56.2,1801260.0,55.6866,56.2134,55.4878,55.8655,1801260.0
2020-03-24 12:00:00,56.32,56.35,56.0,56.34,1660960.0,55.9848,56.0146,55.6667,56.0047,1660960.0
2020-03-24 12:30:00,56.23,56.64,55.94,55.94,1787640.0,55.8953,56.3029,55.6071,55.6071,1787640.0
2020-03-24 13:00:00,55.97,56.21,55.27,55.53,1548120.0,55.6369,55.8755,54.941,55.1995,1548120.0
2020-03-24 13:30:00,55.54,55.75,55.06,55.13,1373820.0,55.2094,55.4182,54.7323,54.8019,1373820.0
2020-03-24 14:00:00,55.13,55.38,54.53,55.31,2000440.0,54.8019,55.0504,54.2055,54.9808,2000440.0
2020-03-24 14:30:00,55.3,56.28,55.13,56.28,1803720.0,54.9709,55.945,54.8019,55.945,1803720.0
2020-03-24 15:00:00,56.26,56.38,55.98,56.05,2653740.0,55.9252,56.0444,55.6468,55.7164,2653740.0
2020-03-24 15:30:00,56.05,56.75,55.95,56.74,5947940.0,55.7164,56.4122,55.617,56.4023,5947940.0
2020-03-25 09:30:00,56.32,56.77,55.1,55.11,5788940.0,55.9848,56.4321,54.7721,54.782,5788940.0
2020-03-25 10:00:00,55.11,55.11,54.3,54.49,4191340.0,54.782,54.782,53.9768,54.1657,4191340.0
2020-03-25 10:30:00,54.54,54.88,54.31,54.63,4129520.0,54.2154,54.5534,53.9868,54.3049,4129520.0
2020-03-25 11:00:00,54.67,54.9,54.4,54.52,3503820.0,54.3446,54.5732,54.0762,54.1955,3503820.0
2020-03-25 11:30:00,54.53,54.85,54.49,54.65,2097680.0,54.2055,54.5235,54.1657,54.3247,2097680.0
2020-03-25 12:00:00,54.68,55.51,54.63,55.41,3582260.0,54.3546,55.1796,54.3049,55.0802,3582260.0
2020-03-25 12:30:00,55.33,55.65,55.2,55.45,2245560.0,55.0007,55.3188,54.8715,55.12,2245560.0
2020-03-25 13:00:00,55.43,56.7,55.31,56.42,1793960.0,55.1001,56.3625,54.9808,56.0842,1793960.0
2020-03-25 13:30:00,56.45,57.45,56.22,56.56,2966280.0,56.114,57.1081,55.8854,56.2234,2966280.0
2020-03-25 14:00:00,56.6,56.65,55.56,56.31,2061680.0,56.2631,56.3128,55.2293,55.9749,2061680.0
2020-03-25 14:30:00,56.33,56.77,55.86,56.65,2083020.0,55.9947,56.4321,55.5275,56.3128,2083020.0
2020-03-25 15:00:00,56.68,57.0,56.5,56.58,2456200.0,56.3427,56.6608,56.1637,56.2433,2456200.0
2020-03-25 15:30:00,56.58,56.92,54.85,55.09,6580420.0,56.2433,56.5812,54.5235,54.7621,6580420.0
2020-03-26 09:30:00,55.76,55.88,54.68,55.66,4561960.0,55.4281,55.5474,54.3546,55.3287,4561960.0
2020-03-26 10:00:00,55.62,56.17,55.57,55.85,2920680.0,55.289,55.8357,55.2393,55.5176,2920680.0
2020-03-26 10:30:00,55.84,56.5,55.82,56.25,2819860.0,55.5077,56.1637,55.4878,55.9152,2819860.0
2020-03-26 11:00:00,56.25,56.59,56.0,56.49,1958280.0,55.9152,56.2532,55.6667,56.1538,1958280.0
2020-03-26 11:30:00,56.47,57.27,56.46,57.16,2082240.0,56.1339,56.9291,56.124,56.8198,2082240.0
2020-03-26 12:00:00,57.25,57.39,56.78,57.16,2274540.0,56.9093,57.0484,56.4421,56.8198,2274540.0
2020-03-26 12:30:00,57.13,57.32,57.02,57.2,1861940.0,56.79,56.9788,56.6806,56.8596,1861940.0
2020-03-26 13:00:00,57.23,57.25,56.41,56.57,1733320.0,56.8894,56.9093,56.0743,56.2333,1733320.0
2020-03-26 13:30:00,56.54,57.04,56.3,56.92,1314380.0,56.2035,56.7005,55.9649,56.5812,1314380.0
2020-03-26 14:00:00,56.96,57.21,56.76,57.12,1505860.0,56.621,56.8695,56.4222,56.78,1505860.0
2020-03-26 14:30:00,57.15,57.47,56.97,57.16,2029060.0,56.8099,57.128,56.6309,56.8198,2029060.0
2020-03-26 15:00:00,57.17,57.24,56.89,57.08,2150000.0,56.8297,56.8993,56.5514,56.7403,2150000.0
2020-03-26 15:30:00,57.05,58.5,56.52,58.07,7685560.0,56.7105,58.1518,56.1836,57.7244,7685560.0
2020-03-27 09:30:00,56.23,56.6,55.36,55.67,6929400.0,55.8953,56.2631,55.0305,55.3387,6929400.0
2020-03-27 10:00:00,55.62,55.96,55.52,55.83,2314700.0,55.289,55.6269,55.1896,55.4977,2314700.0
2020-03-27 10:30:00,55.89,55.94,55.57,55.58,2696480.0,55.5574,55.6071,55.2393,55.2492,2696480.0
2020-03-27 11:00:00,55.6,56.25,55.59,56.09,2767700.0,55.2691,55.9152,55.2591,55.7562,2767700.0
2020-03-27 11:30:00,56.1,56.24,55.75,55.77,1411740.0,55.7661,55.9053,55.4182,55.4381,1411740.0
2020-03-27 12:00:00,55.81,55.83,55.64,55.73,1547980.0,55.4778,55.4977,55.3088,55.3983,1547980.0
2020-03-27 12:30:00,55.71,55.82,55.62,55.81,2620020.0,55.3784,55.4878,55.289,55.4778,2620020.0
2020-03-27 13:00:00,55.82,55.92,55.56,55.68,1410380.0,55.4878,55.5872,55.2293,55.3486,1410380.0
2020-03-27 13:30:00,55.75,56.16,55.7,56.01,1618360.0,55.4182,55.8257,55.3685,55.6766,1618360.0
2020-03-27 14:00:00,56.0,56.55,55.95,56.42,1308780.0,55.6667,56.2134,55.617,56.0842,1308780.0
2020-03-27 14:30:00,56.41,56.82,56.34,56.82,1127440.0,56.0743,56.4818,56.0047,56.4818,1127440.0
2020-03-27 15:00:00,56.79,57.53,56.7,57.38,2150200.0,56.452,57.1876,56.3625,57.0385,2150200.0
2020-03-27 15:30:00,57.36,57.44,55.3,55.46,5258040.0,57.0186,57.0981,54.9709,55.1299,5258040.0
2020-03-30 09:30:00,56.25,56.55,54.82,55.1,6478840.0,55.9152,56.2134,54.4937,54.7721,6478840.0
2020-03-30 10:00:00,55.15,56.14,55.03,55.95,3281860.0,54.8218,55.8059,54.7025,55.617,3281860.0
2020-03-30 10:30:00,55.96,56.85,55.94,56.57,2205460.0,55.6269,56.5116,55.6071,56.2333,2205460.0
2020-03-30 11:00:00,56.59,57.07,56.35,57.07,1475700.0,56.2532,56.7303,56.0146,56.7303,1475700.0
2020-03-30 11:30:00,57.03,57.08,56.67,56.9,1009720.0,56.6906,56.7403,56.3327,56.5613,1009720.0
2020-03-30 12:00:00,56.9,56.9,56.52,56.74,929420.0,56.5613,56.5613,56.1836,56.4023,929420.0
2020-03-30 12:30:00,56.68,56.95,56.5,56.95,705920.0,56.3427,56.611,56.1637,56.611,705920.0
2020-03-30 13:00:00,56.94,56.95,56.67,56.88,554640.0,56.6011,56.611,56.3327,56.5415,554640.0
2020-03-30 13:30:00,56.89,57.0,56.76,56.83,905900.0,56.5514,56.6608,56.4222,56.4918,905900.0
2020-03-30 14:00:00,56.79,56.91,56.4,56.88,1220460.0,56.452,56.5713,56.0643,56.5415,1220460.0
2020-03-30 14:30:00,56.85,57.2,56.78,56.98,921260.0,56.5116,56.8596,56.4421,56.6409,921260.0
2020-03-30 15:00:00,57.02,57.2,56.73,56.91,1101900.0,56.6806,56.8596,56.3924,56.5713,1101900.0
2020-03-30 15:30:00,56.96,57.58,56.92,57.43,3506660.0,56.621,57.2373,56.5812,57.0882,3506660.0
2020-03-31 09:30:00,57.44,57.53,56.91,57.07,2561740.0,57.0981,57.1876,56.5713,56.7303,2561740.0
2020-03-31 10:00:00,57.06,58.64,57.03,58.16,2393860.0,56.7204,58.291,56.6906,57.8138,2393860.0
2020-03-31 10:30:00,58.24,58.7,58.13,58.14,1384660.0,57.8934,58.3506,57.784,57.794,1384660.0
2020-03-31 11:00:00,58.16,58.65,57.95,58.64,1364500.0,57.8138,58.3009,57.6051,58.291,1364500.0
2020-03-31 11:30:00,58.67,58.77,58.36,58.6,1205340.0,58.3208,58.4202,58.0127,58.2512,1205340.0
2020-03-31 12:00:00,58.57,58.62,57.76,57.77,1311920.0,58.2214,58.2711,57.4162,57.4262,1311920.0
2020-03-31 12:30:00,57.78,58.25,57.65,58.01,1107080.0,57.4361,57.9033,57.3069,57.6647,1107080.0
2020-03-31 13:00:00,57.96,58.24,57.91,58.12,1029320.0,57.615,57.8934,57.5653,57.7741,1029320.0
2020-03-31 13:30:00,58.13,58.47,58.01,58.44,682280.0,57.784,58.122,57.6647,58.0922,682280.0
2020-03-31 14:00:00,58.38,58.45,57.97,58.24,644860.0,58.0325,58.1021,57.625,57.8934,644860.0
2020-03-31 14:30:00,58.21,58.39,58.07,58.2,619300.0,57.8635,58.0425,57.7244,57.8536,619300.0
2020-03-31 15:00:00,58.2,58.3,57.37,57.45,1732520.0,57.8536,57.953,57.0285,57.1081,1732520.0
2020-03-31 15:30:00,57.46,58.7,57.46,58.08,4232780.0,57.118,58.3506,57.118,57.7343,4232780.0
2020-04-01 09:30:00,56.1,56.41,55.75,55.81,4595580.0,55.7661,56.0743,55.4182,55.4778,4595580.0
2020-04-01 10:00:00,55.83,56.48,55.72,56.15,1528000.0,55.4977,56.1438,55.3884,55.8158,1528000.0
2020-04-01 10:30:00,56.17,56.48,56.03,56.33,1013800.0,55.8357,56.1438,55.6965,55.9947,1013800.0
2020-04-01 11:00:00,56.35,56.44,56.03,56.05,1134760.0,56.0146,56.1041,55.6965,55.7164,1134760.0
2020-04-01 11:30:00,56.02,56.15,55.79,55.88,901100.0,55.6866,55.8158,55.458,55.5474,901100.0
2020-04-01 12:00:00,55.87,55.89,55.56,55.61,1195500.0,55.5375,55.5574,55.2293,55.279,1195500.0
2020-04-01 12:30:00,55.6,55.64,55.17,55.42,1365780.0,55.2691,55.3088,54.8416,55.0902,1365780.0
2020-04-01 13:00:00,55.44,55.67,55.38,55.53,737340.0,55.11,55.3387,55.0504,55.1995,737340.0
2020-04-01 13:30:00,55.49,55.67,55.37,55.62,906740.0,55.1597,55.3387,55.0405,55.289,906740.0
2020-04-01 14:00:00,55.59,55.75,55.3,55.44,1099080.0,55.2591,55.4182,54.9709,55.11,1099080.0
2020-04-01 14:30:00,55.43,55.53,55.2,55.24,1167020.0,55.1001,55.1995,54.8715,54.9112,1167020.0
2020-04-01 15:00:00,55.3,55.4,55.01,55.01,2079500.0,54.9709,55.0703,54.6826,54.6826,2079500.0
2020-04-01 15:30:00,55.02,55.55,54.87,55.28,4204200.0,54.6925,55.2194,54.5434,54.951,4204200.0
2020-04-02 09:30:00,54.91,55.52,54.82,55.2,2575020.0,54.5832,55.1896,54.4937,54.8715,2575020.0
2020-04-02 10:00:00,55.26,55.5,55.07,55.32,1478980.0,54.9311,55.1697,54.7422,54.9907,1478980.0
2020-04-02 10:30:00,55.23,55.64,55.17,55.44,1723220.0,54.9013,55.3088,54.8416,55.11,1723220.0
2020-04-02 11:00:00,55.46,55.66,55.21,55.42,1292340.0,55.1299,55.3287,54.8814,55.0902,1292340.0
2020-04-02 11:30:00,55.45,56.03,55.43,55.98,1318380.0,55.12,55.6965,55.1001,55.6468,1318380.0
2020-04-02 12:00:00,55.96,56.27,55.78,55.78,1037440.0,55.6269,55.9351,55.448,55.448,1037440.0
2020-04-02 12:30:00,55.83,56.21,55.75,56.2,878620.0,55.4977,55.8755,55.4182,55.8655,878620.0
2020-04-02 13:00:00,56.23,56.34,55.5,55.52,950540.0,55.8953,56.0047,55.1697,55.1896,950540.0
2020-04-02 13:30:00,55.52,55.69,55.41,55.59,981640.0,55.1896,55.3585,55.0802,55.2591,981640.0
2020-04-02 14:00:00,55.55,55.55,54.98,55.3,1099480.0,55.2194,55.2194,54.6528,54.9709,1099480.0
2020-04-02 14:30:00,55.28,55.75,55.11,55.74,1494620.0,54.951,55.4182,54.782,55.4082,1494620.0
2020-04-02 15:00:00,55.74,55.95,55.54,55.73,1106540.0,55.4082,55.617,55.2094,55.3983,1106540.0
2020-04-02 15:30:00,55.75,56.19,55.51,56.09,3176360.0,55.4182,55.8556,55.1796,55.7562,3176360.0
2020-04-03 09:30:00,55.9,56.18,55.4,55.85,1647420.0,55.5673,55.8456,55.0703,55.5176,1647420.0
2020-04-03 10:00:00,55.9,55.94,55.36,55.41,1171880.0,55.5673,55.6071,55.0305,55.0802,1171880.0
2020-04-03 10:30:00,55.42,55.42,55.01,55.21,1726360.0,55.0902,55.0902,54.6826,54.8814,1726360.0
2020-04-03 11:00:00,55.2,55.34,54.91,55.02,1648660.0,54.8715,55.0106,54.5832,54.6925,1648660.0
2020-04-03 11:30:00,55.01,55.27,54.95,55.17,1147100.0,54.6826,54.941,54.623,54.8416,1147100.0
2020-04-03 12:00:00,55.18,55.23,54.86,54.96,1156220.0,54.8516,54.9013,54.5335,54.6329,1156220.0
2020-04-03 12:30:00,54.96,55.15,54.94,55.02,1847100.0,54.6329,54.8218,54.613,54.6925,1847100.0
2020-04-03 13:00:00,54.99,55.08,54.68,54.7,920560.0,54.6627,54.7522,54.3546,54.3744,920560.0
2020-04-03 13:30:00,54.69,54.69,54.22,54.33,1845200.0,54.3645,54.3645,53.8973,54.0066,1845200.0
2020-04-03 14:00:00,54.32,54.67,53.99,54.67,1575200.0,53.9967,54.3446,53.6687,54.3446,1575200.0
2020-04-03 14:30:00,54.62,54.62,54.28,54.45,1264220.0,54.2949,54.2949,53.9569,54.1259,1264220.0
2020-04-03 15:00:00,54.5,54.57,54.16,54.33,1697320.0,54.1756,54.2452,53.8377,54.0066,1697320.0
2020-04-03 15:30:00,54.34,55.05,54.05,54.88,4718000.0,54.0166,54.7224,53.7283,54.5534,4718000.0
2020-04-06 09:30:00,56.9,57.15,56.55,56.92,4018360.0,56.5613,56.8099,56.2134,56.5812,4018360.0
2020-04-06 10:00:00,56.87,57.5,56.87,57.39,2093880.0,56.5315,57.1578,56.5315,57.0484,2093880.0
2020-04-06 10:30:00,57.4,57.65,57.29,57.45,1226700.0,57.0584,57.3069,56.949,57.1081,1226700.0
2020-04-06 11:00:00,57.5,57.79,57.42,57.79,1325780.0,57.1578,57.446,57.0783,57.446,1325780.0
2020-04-06 11:30:00,57.78,57.83,57.57,57.72,779700.0,57.4361,57.4858,57.2274,57.3765,779700.0
2020-04-06 12:00:00,57.72,58.13,57.66,58.11,962560.0,57.3765,57.784,57.3168,57.7641,962560.0
2020-04-06 12:30:00,58.12,58.32,57.96,58.32,1211220.0,57.7741,57.9729,57.615,57.9729,1211220.0
2020-04-06 13:00:00,58.3,58.58,58.28,58.52,1006620.0,57.953,58.2313,57.9331,58.1717,1006620.0
2020-04-06 13:30:00,58.58,58.8,58.48,58.77,829540.0,58.2313,58.45,58.1319,58.4202,829540.0
2020-04-06 14:00:00,58.77,58.79,58.18,58.38,1470300.0,58.4202,58.4401,57.8337,58.0325,1470300.0
2020-04-06 14:30:00,58.4,58.67,58.39,58.62,788580.0,58.0524,58.3208,58.0425,58.2711,788580.0
2020-04-06 15:00:00,58.59,58.8,58.49,58.77,1590320.0,58.2413,58.45,58.1419,58.4202,1590320.0
2020-04-06 15:30:00,58.76,59.73,58.55,59.36,6815460.0,58.4103,59.3745,58.2015,59.0067,6815460.0
2020-04-07 09:30:00,61.03,61.25,60.28,60.69,4014460.0,60.6668,60.8855,59.9212,60.3288,4014460.0
2020-04-07 10:00:00,60.75,60.78,59.65,59.8,2314600.0,60.3884,60.4183,59.295,59.4441,2314600.0
2020-04-07 10:30:00,59.8,60.05,59.11,59.63,1839240.0,59.4441,59.6926,58.7582,59.2751,1839240.0
2020-04-07 11:00:00,59.65,59.97,59.57,59.84,1383600.0,59.295,59.6131,59.2155,59.4838,1383600.0
2020-04-07 11:30:00,59.84,60.07,59.74,59.86,1134900.0,59.4838,59.7125,59.3844,59.5037,1134900.0
2020-04-07 12:00:00,59.87,60.5,59.87,60.37,1046880.0,59.5137,60.1399,59.5137,60.0107,1046880.0
2020-04-07 12:30:00,60.4,60.44,60.08,60.31,791120.0,60.0405,60.0803,59.7224,59.9511,791120.0
2020-04-07 13:00:00,60.34,60.41,59.92,60.16,846440.0,59.9809,60.0505,59.5634,59.8019,846440.0
2020-04-07 13:30:00,60.18,60.29,60.02,60.13,952440.0,59.8218,59.9312,59.6628,59.7721,952440.0
2020-04-07 14:00:00,60.13,60.15,59.8,59.89,960860.0,59.7721,59.792,59.4441,59.5335,960860.0
2020-04-07 14:30:00,59.91,60.02,59.55,59.75,969100.0,59.5534,59.6628,59.1956,59.3944,969100.0
2020-04-07 15:00:00,59.74,60.11,59.55,59.57,1094480.0,59.3844,59.7522,59.1956,59.2155,1094480.0
2020-04-07 15:30:00,59.56,60.26,59.25,59.33,3114540.0,59.2055,59.9013,58.8974,58.9769,3114540.0
2020-04-08 09:30:00,60.33,60.57,59.53,59.64,1823300.0,59.9709,60.2095,59.1757,59.285,1823300.0
2020-04-08 10:00:00,59.61,59.78,59.41,59.68,1323240.0,59.2552,59.4242,59.0564,59.3248,1323240.0
2020-04-08 10:30:00,59.7,60.13,59.6,60.09,1073800.0,59.3447,59.7721,59.2453,59.7324,1073800.0
2020-04-08 11:00:00,60.1,60.21,59.89,60.2,1211160.0,59.7423,59.8516,59.5335,59.8417,1211160.0
2020-04-08 11:30:00,60.2,60.46,60.12,60.26,1165420.0,59.8417,60.1002,59.7622,59.9013,1165420.0
2020-04-08 12:00:00,60.28,60.43,60.15,60.17,545720.0,59.9212,60.0703,59.792,59.8119,545720.0
2020-04-08 12:30:00,60.23,60.47,60.19,60.37,945500.0,59.8715,60.1101,59.8318,60.0107,945500.0
2020-04-08 13:00:00,60.36,60.46,60.28,60.35,676200.0,60.0008,60.1002,59.9212,59.9908,676200.0
2020-04-08 13:30:00,60.38,60.4,59.93,59.97,812880.0,60.0206,60.0405,59.5733,59.6131,812880.0
2020-04-08 14:00:00,60.0,60.59,59.98,60.5,741440.0,59.6429,60.2294,59.623,60.1399,741440.0
2020-04-08 14:30:00,60.53,60.77,60.52,60.73,819180.0,60.1697,60.4083,60.1598,60.3686,819180.0
2020-04-08 15:00:00,60.73,60.91,60.54,60.75,1601500.0,60.3686,60.5475,60.1797,60.3884,1601500.0
2020-04-08 15:30:00,60.77,60.95,60.29,60.51,3840480.0,60.4083,60.5872,59.9312,60.1499,3840480.0
2020-04-09 09:30:00,61.27,61.28,60.73,61.19,2493340.0,60.9053,60.9153,60.3686,60.8258,2493340.0
2020-04-09 10:00:00,61.19,61.19,59.84,60.25,2767180.0,60.8258,60.8258,59.4838,59.8914,2767180.0
2020-04-09 10:30:00,60.27,60.63,60.19,60.49,1327940.0,59.9113,60.2691,59.8318,60.13,1327940.0
2020-04-09 11:00:00,60.54,60.54,59.93,60.17,1152460.0,60.1797,60.1797,59.5733,59.8119,1152460.0
2020-04-09 11:30:00,60.18,60.53,60.06,60.36,1009620.0,59.8218,60.1697,59.7025,60.0008,1009620.0
2020-04-09 12:00:00,60.36,60.69,60.34,60.49,1041260.0,60.0008,60.3288,59.9809,60.13,1041260.0
2020-04-09 12:30:00,60.51,60.96,60.39,60.88,1055700.0,60.1499,60.5972,60.0306,60.5177,1055700.0
2020-04-09 13:00:00,60.93,61.1,60.85,61.06,1227100.0,60.5674,60.7363,60.4878,60.6966,1227100.0
2020-04-09 13:30:00,61.07,61.09,60.58,60.77,1323920.0,60.7065,60.7264,60.2194,60.4083,1323920.0
2020-04-09 14:00:00,60.74,60.79,60.23,60.49,1057180.0,60.3785,60.4282,59.8715,60.13,1057180.0
2020-04-09 14:30:00,60.49,60.75,60.16,60.3,1381700.0,60.13,60.3884,59.8019,59.9411,1381700.0
2020-04-09 15:00:00,60.33,60.5,60.08,60.26,1582780.0,59.9709,60.1399,59.7224,59.9013,1582780.0
2020-04-09 15:30:00,60.28,60.63,60.15,60.6,3910760.0,59.9212,60.2691,59.792,60.2393,3910760.0
2020-04-13 09:30:00,60.46,60.94,59.92,59.93,2568440.0,60.1002,60.5773,59.5634,59.5733,2568440.0
2020-04-13 10:00:00,59.97,60.07,59.57,59.81,2033540.0,59.6131,59.7125,59.2155,59.454,2033540.0
2020-04-13 10:30:00,59.79,59.95,59.55,59.69,1187480.0,59.4341,59.5932,59.1956,59.3347,1187480.0
2020-04-13 11:00:00,59.66,60.0,59.38,59.98,1469860.0,59.3049,59.6429,59.0266,59.623,1469860.0
2020-04-13 11:30:00,59.98,60.1,59.8,59.96,814560.0,59.623,59.7423,59.4441,59.6031,814560.0
2020-04-13 12:00:00,59.99,60.13,59.88,59.88,977400.0,59.633,59.7721,59.5236,59.5236,977400.0
2020-04-13 12:30:00,59.9,59.95,59.75,59.78,728780.0,59.5435,59.5932,59.3944,59.4242,728780.0
2020-04-13 13:00:00,59.79,59.79,59.57,59.73,501100.0,59.4341,59.4341,59.2155,59.3745,501100.0
2020-04-13 13:30:00,59.7,60.05,59.69,59.98,724100.0,59.3447,59.6926,59.3347,59.623,724100.0
2020-04-13 14:00:00,59.99,60.1,59.75,59.9,728680.0,59.633,59.7423,59.3944,59.5435,728680.0
2020-04-13 14:30:00,59.93,60.04,59.85,59.93,654040.0,59.5733,59.6827,59.4938,59.5733,654040.0
2020-04-13 15:00:00,59.93,60.18,59.71,60.16,1069620.0,59.5733,59.8218,59.3546,59.8019,1069620.0
2020-04-13 15:30:00,60.2,61.03,60.15,60.9,4096760.0,59.8417,60.6668,59.792,60.5375,4096760.0
2020-04-14 09:30:00,62.15,62.7,61.85,62.67,4269080.0,61.7801,62.3268,61.4819,62.297,4269080.0
2020-04-14 10:00:00,62.7,62.94,62.57,62.77,2780320.0,62.3268,62.5654,62.1976,62.3964,2780320.0
2020-04-14 10:30:00,62.79,62.87,62.57,62.65,2011860.0,62.4163,62.4958,62.1976,62.2771,2011860.0
2020-04-14 11:00:00,62.65,62.88,62.32,62.5,1590180.0,62.2771,62.5058,61.9491,62.128,1590180.0
2020-04-14 11:30:00,62.49,62.87,62.49,62.83,1013040.0,62.1181,62.4958,62.1181,62.4561,1013040.0
2020-04-14 12:00:00,62.85,63.42,62.85,63.26,1539420.0,62.4759,63.0425,62.4759,62.8835,1539420.0
2020-04-14 12:30:00,63.29,63.75,63.28,63.63,1490980.0,62.9133,63.3706,62.9034,63.2513,1490980.0
2020-04-14 13:00:00,63.63,63.67,63.41,63.59,946420.0,63.2513,63.2911,63.0326,63.2115,946420.0
2020-04-14 13:30:00,63.63,63.92,63.59,63.92,819860.0,63.2513,63.5396,63.2115,63.5396,819860.0
2020-04-14 14:00:00,63.93,64.1,63.7,64.01,1214100.0,63.5495,63.7185,63.3209,63.629,1214100.0
2020-04-14 14:30:00,64.01,64.07,63.84,64.01,1210360.0,63.629,63.6887,63.46,63.629,1210360.0
2020-04-14 15:00:00,64.01,64.01,63.56,63.86,1416680.0,63.629,63.629,63.1817,63.4799,1416680.0
2020-04-14 15:30:00,63.85,64.03,63.3,63.46,3448460.0,63.47,63.6489,62.9233,63.0823,3448460.0
2020-04-15 09:30:00,62.42,62.88,62.02,62.16,2641720.0,62.0485,62.5058,61.6509,61.79,2641720.0
2020-04-15 10:00:00,62.21,62.5,62.15,62.4,1160880.0,61.8397,62.128,61.7801,62.0286,1160880.0
2020-04-15 10:30:00,62.4,62.75,62.33,62.66,1134480.0,62.0286,62.3765,61.959,62.2871,1134480.0
2020-04-15 11:00:00,62.63,62.7,62.29,62.52,1321180.0,62.2572,62.3268,61.9193,62.1479,1321180.0
2020-04-15 11:30:00,62.52,62.64,62.43,62.51,627540.0,62.1479,62.2672,62.0584,62.138,627540.0
2020-04-15 12:00:00,62.5,62.79,62.5,62.75,580640.0,62.128,62.4163,62.128,62.3765,580640.0
2020-04-15 12:30:00,62.74,63.21,62.73,63.2,722680.0,62.3666,62.8338,62.3566,62.8238,722680.0
2020-04-15 13:00:00,63.15,63.22,63.04,63.1,686200.0,62.7741,62.8437,62.6648,62.7244,686200.0
2020-04-15 13:30:00,63.09,63.35,63.04,63.19,470600.0,62.7145,62.973,62.6648,62.8139,470600.0
2020-04-15 14:00:00,63.21,63.73,63.19,63.64,813480.0,62.8338,63.3507,62.8139,63.2612,813480.0
2020-04-15 14:30:00,63.63,63.93,63.51,63.92,833280.0,63.2513,63.5495,63.132,63.5396,833280.0
2020-04-15 15:00:00,63.91,64.02,63.34,63.41,1301040.0,63.5296,63.639,62.963,63.0326,1301040.0
2020-04-15 15:30:00,63.44,63.57,62.96,63.12,3073240.0,63.0624,63.1916,62.5853,62.7443,3073240.0
2020-04-16 09:30:00,63.71,63.95,63.23,63.25,2566860.0,63.3308,63.5694,62.8537,62.8736,2566860.0
2020-04-16 10:00:00,63.3,63.32,62.51,63.02,1974500.0,62.9233,62.9431,62.138,62.6449,1974500.0
2020-04-16 10:30:00,63.01,63.3,62.8,63.23,2135020.0,62.635,62.9233,62.4262,62.8537,2135020.0
2020-04-16 11:00:00,63.25,63.53,62.96,63.47,1764360.0,62.8736,63.1519,62.5853,63.0922,1764360.0
2020-04-16 11:30:00,63.45,63.62,63.3,63.58,933740.0,63.0724,63.2413,62.9233,63.2016,933740.0
2020-04-16 12:00:00,63.55,63.63,62.71,62.85,1171180.0,63.1718,63.2513,62.3368,62.4759,1171180.0
2020-04-16 12:30:00,62.8,62.82,62.4,62.65,1714600.0,62.4262,62.4461,62.0286,62.2771,1714600.0
2020-04-16 13:00:00,62.62,62.68,62.5,62.61,1181040.0,62.2473,62.3069,62.128,62.2374,1181040.0
2020-04-16 13:30:00,62.6,62.68,62.27,62.4,1182760.0,62.2274,62.3069,61.8994,62.0286,1182760.0
2020-04-16 14:00:00,62.41,62.46,62.15,62.37,1389320.0,62.0386,62.0883,61.7801,61.9988,1389320.0
2020-04-16 14:30:00,62.36,62.68,62.32,62.52,1209940.0,61.9888,62.3069,61.9491,62.1479,1209940.0
2020-04-16 15:00:00,62.54,62.58,62.13,62.58,1150480.0,62.1678,62.2075,61.7602,62.2075,1150480.0
2020-04-16 15:30:00,62.57,63.37,62.52,63.17,3680320.0,62.1976,62.9928,62.1479,62.794,3680320.0
2020-04-17 09:30:00,64.28,64.51,63.66,64.29,4630060.0,63.8974,64.1261,63.2811,63.9074,4630060.0
2020-04-17 10:00:00,64.32,64.72,64.24,64.35,1584180.0,63.9372,64.3348,63.8577,63.967,1584180.0
2020-04-17 10:30:00,64.31,64.36,63.56,63.79,1206300.0,63.9272,63.9769,63.1817,63.4103,1206300.0
2020-04-17 11:00:00,63.8,64.03,63.75,63.81,1338120.0,63.4203,63.6489,63.3706,63.4302,1338120.0
2020-04-17 11:30:00,63.83,64.3,63.79,64.14,776280.0,63.4501,63.9173,63.4103,63.7583,776280.0
2020-04-17 12:00:00,64.14,64.19,63.87,63.97,903940.0,63.7583,63.808,63.4899,63.5893,903940.0
2020-04-17 12:30:00,63.98,64.13,63.96,64.09,574080.0,63.5992,63.7483,63.5793,63.7086,574080.0
2020-04-17 13:00:00,64.09,64.11,63.8,63.8,499840.0,63.7086,63.7284,63.4203,63.4203,499840.0
2020-04-17 13:30:00,63.79,64.05,63.79,63.95,531400.0,63.4103,63.6688,63.4103,63.5694,531400.0
2020-04-17 14:00:00,63.94,64.0,63.75,63.91,540480.0,63.5594,63.6191,63.3706,63.5296,540480.0
2020-04-17 14:30:00,63.89,63.9,63.58,63.9,570820.0,63.5097,63.5197,63.2016,63.5197,570820.0
2020-04-17 15:00:00,63.89,64.08,63.86,64.03,1219560.0,63.5097,63.6986,63.4799,63.6489,1219560.0
2020-04-17 15:30:00,64.04,64.36,63.95,64.16,4417840.0,63.6589,63.9769,63.5694,63.7781,4417840.0
2020-04-20 09:30:00,63.6,63.83,63.07,63.27,2777560.0,63.2215,63.4501,62.6946,62.8934,2777560.0
2020-04-20 10:00:00,63.28,63.48,63.24,63.4,1170840.0,62.9034,63.1022,62.8636,63.0227,1170840.0
2020-04-20 10:30:00,63.4,63.67,63.38,63.6,747600.0,63.0227,63.2911,63.0028,63.2215,747600.0
2020-04-20 11:00:00,63.58,63.77,63.5,63.66,1016280.0,63.2016,63.3905,63.1221,63.2811,1016280.0
2020-04-20 11:30:00,63.64,63.97,63.53,63.95,1127920.0,63.2612,63.5893,63.1519,63.5694,1127920.0
2020-04-20 12:00:00,63.97,64.08,63.63,63.74,883180.0,63.5893,63.6986,63.2513,63.3606,883180.0
2020-04-20 12:30:00,63.73,63.83,63.64,63.67,744420.0,63.3507,63.4501,63.2612,63.2911,744420.0
2020-04-20 13:00:00,63.65,63.66,63.42,63.47,847560.0,63.2712,63.2811,63.0425,63.0922,847560.0
2020-04-20 13:30:00,63.49,63.92,63.47,63.84,661020.0,63.1121,63.5396,63.0922,63.46,661020.0
2020-04-20 14:00:00,63.83,63.92,63.4,63.4,568680.0,63.4501,63.5396,63.0227,63.0227,568680.0
2020-04-20 14:30:00,63.42,63.73,63.2,63.22,905160.0,63.0425,63.3507,62.8238,62.8437,905160.0
2020-04-20 15:00:00,63.21,63.46,63.19,63.38,1083540.0,62.8338,63.0823,62.8139,63.0028,1083540.0
2020-04-20 15:30:00,63.36,63.64,63.21,63.38,2248560.0,62.9829,63.2612,62.8338,63.0028,2248560.0
2020-04-21 09:30:00,62.35,62.71,61.5,61.62,4270300.0,61.9789,62.3368,61.134,61.2533,4270300.0
2020-04-21 10:00:00,61.65,62.02,61.57,61.65,1523760.0,61.2831,61.6509,61.2036,61.2831,1523760.0
2020-04-21 10:30:00,61.7,61.7,60.65,60.73,1566600.0,61.3328,61.3328,60.289,60.3686,1566600.0
2020-04-21 11:00:00,60.75,61.04,60.49,60.87,2243780.0,60.3884,60.6767,60.13,60.5077,2243780.0
2020-04-21 11:30:00,60.89,61.17,60.73,61.17,907540.0,60.5276,60.8059,60.3686,60.8059,907540.0
2020-04-21 12:00:00,61.18,61.35,60.91,61.04,812960.0,60.8159,60.9849,60.5475,60.6767,812960.0
2020-04-21 12:30:00,61.03,61.05,60.73,60.97,604860.0,60.6668,60.6866,60.3686,60.6071,604860.0
2020-04-21 13:00:00,60.95,61.37,60.91,61.35,623580.0,60.5872,61.0047,60.5475,60.9849,623580.0
2020-04-21 13:30:00,61.33,61.49,61.24,61.25,751740.0,60.965,61.124,60.8755,60.8855,751740.0
2020-04-21 14:00:00,61.25,61.68,61.14,61.53,743360.0,60.8855,61.3129,60.7761,61.1638,743360.0
2020-04-21 14:30:00,61.54,61.6,61.02,61.03,760540.0,61.1737,61.2334,60.6568,60.6668,760540.0
2020-04-21 15:00:00,61.07,61.36,60.8,61.2,1000660.0,60.7065,60.9948,60.4381,60.8358,1000660.0
2020-04-21 15:30:00,61.21,61.43,60.71,60.77,3230760.0,60.8457,61.0644,60.3487,60.4083,3230760.0
2020-04-22 09:30:00,62.28,62.86,62.1,62.86,2698760.0,61.9093,62.4859,61.7304,62.4859,2698760.0
2020-04-22 10:00:00,62.86,63.08,62.62,63.07,1226880.0,62.4859,62.7046,62.2473,62.6946,1226880.0
2020-04-22 10:30:00,63.06,63.46,63.06,63.27,1343440.0,62.6847,63.0823,62.6847,62.8934,1343440.0
2020-04-22 11:00:00,63.27,63.35,63.11,63.11,874660.0,62.8934,62.973,62.7344,62.7344,874660.0
2020-04-22 11:30:00,63.09,63.25,62.88,62.95,644280.0,62.7145,62.8736,62.5058,62.5753,644280.0
2020-04-22 12:00:00,62.95,63.01,62.83,62.94,700740.0,62.5753,62.635,62.4561,62.5654,700740.0
2020-04-22 12:30:00,62.95,63.22,62.91,63.22,614500.0,62.5753,62.8437,62.5356,62.8437,614500.0
2020-04-22 13:00:00,63.23,63.66,63.14,63.65,1040320.0,62.8537,63.2811,62.7642,63.2712,1040320.0
2020-04-22 13:30:00,63.65,63.84,63.6,63.8,628760.0,63.2712,63.46,63.2215,63.4203,628760.0
2020-04-22 14:00:00,63.78,64.06,63.72,63.92,824780.0,63.4004,63.6787,63.3408,63.5396,824780.0
2020-04-22 14:30:00,63.93,64.23,63.93,64.2,991040.0,63.5495,63.8477,63.5495,63.8179,991040.0
2020-04-22 15:00:00,64.18,64.28,63.77,63.91,1448820.0,63.798,63.8974,63.3905,63.5296,1448820.0
2020-04-22 15:30:00,63.93,63.98,63.02,63.13,4444760.0,63.5495,63.5992,62.6449,62.7543,4444760.0
2020-04-23 09:30:00,63.58,64.3,63.28,64.11,2028540.0,63.2016,63.9173,62.9034,63.7284,2028540.0
2020-04-23 10:00:00,64.08,64.45,63.83,64.42,904640.0,63.6986,64.0664,63.4501,64.0366,904640.0
2020-04-23 10:30:00,64.4,64.67,64.23,64.39,915760.0,64.0167,64.2851,63.8477,64.0068,915760.0
2020-04-23 11:00:00,64.37,64.38,64.18,64.3,553600.0,63.9869,63.9968,63.798,63.9173,553600.0
2020-04-23 11:30:00,64.28,64.28,63.9,63.97,663200.0,63.8974,63.8974,63.5197,63.5893,663200.0
2020-04-23 12:00:00,63.93,64.33,63.93,64.33,635880.0,63.5495,63.9471,63.5495,63.9471,635880.0
2020-04-23 12:30:00,64.32,64.35,63.32,64.07,1363160.0,63.9372,63.967,62.9431,63.6887,1363160.0
2020-04-23 13:00:00,64.05,64.29,63.58,63.74,569180.0,63.6688,63.9074,63.2016,63.3606,569180.0
2020-04-23 13:30:00,63.75,63.94,63.46,63.56,648360.0,63.3706,63.5594,63.0823,63.1817,648360.0
2020-04-23 14:00:00,63.6,63.82,63.36,63.79,529060.0,63.2215,63.4402,62.9829,63.4103,529060.0
2020-04-23 14:30:00,63.81,64.18,63.78,64.15,446780.0,63.4302,63.798,63.4004,63.7682,446780.0
2020-04-23 15:00:00,64.16,64.16,63.6,63.75,657480.0,63.7781,63.7781,63.2215,63.3706,657480.0
2020-04-23 15:30:00,63.76,63.93,63.59,63.82,2451260.0,63.3805,63.5495,63.2115,63.4402,2451260.0
2020-04-24 09:30:00,63.08,63.48,62.47,62.52,3621040.0,62.7046,63.1022,62.0982,62.1479,3621040.0
2020-04-24 10:00:00,62.56,63.16,62.52,62.98,1213680.0,62.1877,62.7841,62.1479,62.6052,1213680.0
2020-04-24 10:30:00,62.95,63.23,62.87,62.88,780600.0,62.5753,62.8537,62.4958,62.5058,780600.0
2020-04-24 11:00:00,62.88,63.05,62.68,62.85,1104920.0,62.5058,62.6747,62.3069,62.4759,1104920.0
2020-04-24 11:30:00,62.85,62.93,62.78,62.85,862380.0,62.4759,62.5555,62.4063,62.4759,862380.0
2020-04-24 12:00:00,62.84,63.06,62.73,63.03,695360.0,62.466,62.6847,62.3566,62.6549,695360.0
2020-04-24 12:30:00,63.03,63.1,63.0,63.09,419220.0,62.6549,62.7244,62.625,62.7145,419220.0
2020-04-24 13:00:00,63.09,63.34,63.06,63.34,706320.0,62.7145,62.963,62.6847,62.963,706320.0
2020-04-24 13:30:00,63.35,63.55,63.31,63.54,637740.0,62.973,63.1718,62.9332,63.1618,637740.0
2020-04-24 14:00:00,63.54,63.65,63.42,63.61,665000.0,63.1618,63.2712,63.0425,63.2314,665000.0
2020-04-24 14:30:00,63.58,63.86,63.58,63.7,849540.0,63.2016,63.4799,63.2016,63.3209,849540.0
2020-04-24 15:00:00,63.68,63.74,63.48,63.71,1144760.0,63.301,63.3606,63.1022,63.3308,1144760.0
2020-04-24 15:30:00,63.72,64.02,63.69,63.96,2365760.0,63.3408,63.639,63.3109,63.5793,2365760.0
2020-04-27 09:30:00,64.8,64.81,63.83,64.05,2416180.0,64.4143,64.4243,63.4501,63.6688,2416180.0
2020-04-27 10:00:00,64.08,64.5,63.95,64.27,1439780.0,63.6986,64.1161,63.5694,63.8875,1439780.0
2020-04-27 10:30:00,64.27,64.52,64.1,64.16,919900.0,63.8875,64.136,63.7185,63.7781,919900.0
2020-04-27 11:00:00,64.18,64.29,64.06,64.26,1502820.0,63.798,63.9074,63.6787,63.8775,1502820.0
2020-04-27 11:30:00,64.26,64.28,63.94,64.0,706780.0,63.8775,63.8974,63.5594,63.6191,706780.0
2020-04-27 12:00:00,64.0,64.02,63.72,63.85,1089140.0,63.6191,63.639,63.3408,63.47,1089140.0
2020-04-27 12:30:00,63.86,64.0,63.86,63.93,763220.0,63.4799,63.6191,63.4799,63.5495,763220.0
2020-04-27 13:00:00,63.92,63.92,63.45,63.69,1214780.0,63.5396,63.5396,63.0724,63.3109,1214780.0
2020-04-27 13:30:00,63.67,63.85,63.52,63.74,860860.0,63.2911,63.47,63.1419,63.3606,860860.0
2020-04-27 14:00:00,63.75,63.95,63.73,63.73,808640.0,63.3706,63.5694,63.3507,63.3507,808640.0
2020-04-27 14:30:00,63.71,63.92,63.65,63.78,767860.0,63.3308,63.5396,63.2712,63.4004,767860.0
2020-04-27 15:00:00,63.76,63.81,63.66,63.73,718060.0,63.3805,63.4302,63.2811,63.3507,718060.0
2020-04-27 15:30:00,63.74,63.98,63.7,63.79,1947960.0,63.3606,63.5992,63.3209,63.4103,1947960.0
2020-04-28 09:30:00,64.36,64.4,63.36,63.36,3096540.0,63.9769,64.0167,62.9829,62.9829,3096540.0
2020-04-28 10:00:00,63.36,63.49,62.65,63.0,2150880.0,62.9829,63.1121,62.2771,62.625,2150880.0
2020-04-28 10:30:00,63.04,63.19,62.69,62.77,1427640.0,62.6648,62.8139,62.3169,62.3964,1427640.0
2020-04-28 11:00:00,62.74,62.98,62.56,62.84,1005160.0,62.3666,62.6052,62.1877,62.466,1005160.0
2020-04-28 11:30:00,62.81,62.99,62.57,62.59,990840.0,62.4362,62.6151,62.1976,62.2175,990840.0
2020-04-28 12:00:00,62.61,62.77,62.24,62.36,1520120.0,62.2374,62.3964,61.8696,61.9888,1520120.0
2020-04-28 12:30:00,62.35,62.58,62.27,62.33,1314800.0,61.9789,62.2075,61.8994,61.959,1314800.0
2020-04-28 13:00:00,62.33,62.54,62.3,62.3,1091220.0,61.959,62.1678,61.9292,61.9292,1091220.0
2020-04-28 13:30:00,62.3,62.38,62.13,62.19,1045820.0,61.9292,62.0087,61.7602,61.8199,1045820.0
2020-04-28 14:00:00,62.23,62.47,62.22,62.45,1016540.0,61.8596,62.0982,61.8497,62.0783,1016540.0
2020-04-28 14:30:00,62.45,62.48,62.11,62.23,1519760.0,62.0783,62.1081,61.7403,61.8596,1519760.0
2020-04-28 15:00:00,62.22,62.28,61.89,62.14,1659140.0,61.8497,61.9093,61.5216,61.7702,1659140.0
2020-04-28 15:30:00,62.11,62.13,61.61,61.65,5939280.0,61.7403,61.7602,61.2433,61.2831,5939280.0
2020-04-29 09:30:00,67.07,67.45,66.28,66.69,11323620.0,66.6708,67.0486,65.8855,66.2931,11323620.0
2020-04-29 10:00:00,66.69,67.6,66.27,67.43,5666680.0,66.2931,67.1977,65.8756,67.0287,5666680.0
2020-04-29 10:30:00,67.44,67.52,66.75,66.96,2081500.0,67.0386,67.1181,66.3527,66.5615,2081500.0
2020-04-29 11:00:00,66.97,67.23,66.78,66.81,1387820.0,66.5714,66.8299,66.3825,66.4124,1387820.0
2020-04-29 11:30:00,66.78,66.91,66.6,66.71,1694620.0,66.3825,66.5118,66.2036,66.313,1694620.0
2020-04-29 12:00:00,66.72,67.41,66.72,67.19,1620180.0,66.3229,67.0088,66.3229,66.7901,1620180.0
2020-04-29 12:30:00,67.22,67.33,66.8,66.85,1159340.0,66.8199,66.9293,66.4024,66.4521,1159340.0
2020-04-29 13:00:00,66.94,67.33,66.9,67.23,1069540.0,66.5416,66.9293,66.5018,66.8299,1069540.0
2020-04-29 13:30:00,67.24,67.49,67.24,67.46,976460.0,66.8398,67.0883,66.8398,67.0585,976460.0
2020-04-29 14:00:00,67.44,67.52,67.1,67.49,1740420.0,67.0386,67.1181,66.7006,67.0883,1740420.0
2020-04-29 14:30:00,67.52,67.75,67.44,67.74,1485820.0,67.1181,67.3468,67.0386,67.3368,1485820.0
2020-04-29 15:00:00,67.73,68.0,67.54,67.87,1960960.0,67.3269,67.5953,67.138,67.4661,1960960.0
2020-04-29 15:30:00,67.88,67.94,66.96,67.02,5736440.0,67.476,67.5356,66.5615,66.6211,5736440.0
2020-04-30 09:30:00,66.41,67.35,66.24,67.2,4462360.0,66.0147,66.9491,65.8458,66.8,4462360.0
2020-04-30 10:00:00,67.16,67.31,66.85,66.98,2300580.0,66.7603,66.9094,66.4521,66.5814,2300580.0
2020-04-30 10:30:00,66.97,67.0,66.39,66.46,1425640.0,66.5714,66.6012,65.9949,66.0644,1425640.0
2020-04-30 11:00:00,66.45,66.81,66.42,66.46,1151840.0,66.0545,66.4124,66.0247,66.0644,1151840.0
2020-04-30 11:30:00,66.45,66.58,66.24,66.26,1080780.0,66.0545,66.1837,65.8458,65.8656,1080780.0
2020-04-30 12:00:00,66.25,66.49,66.12,66.41,2157260.0,65.8557,66.0943,65.7265,66.0147,2157260.0
2020-04-30 12:30:00,66.42,66.52,66.2,66.52,1734880.0,66.0247,66.1241,65.806,66.1241,1734880.0
2020-04-30 13:00:00,66.5,66.75,66.49,66.6,1036000.0,66.1042,66.3527,66.0943,66.2036,1036000.0
2020-04-30 13:30:00,66.59,66.59,66.3,66.44,800300.0,66.1937,66.1937,65.9054,66.0446,800300.0
2020-04-30 14:00:00,66.45,66.73,66.38,66.67,914140.0,66.0545,66.3328,65.9849,66.2732,914140.0
2020-04-30 14:30:00,66.66,66.68,66.38,66.44,769380.0,66.2633,66.2831,65.9849,66.0446,769380.0
2020-04-30 15:00:00,66.48,66.92,66.44,66.91,1049660.0,66.0843,66.5217,66.0446,66.5118,1049660.0
2020-04-30 15:30:00,66.92,67.64,66.61,67.43,4313620.0,66.5217,67.2374,66.2136,67.0287,4313620.0
2020-05-01 09:30:00,66.38,67.19,66.26,67.19,2759400.0,65.9849,66.7901,65.8656,66.7901,2759400.0
2020-05-01 10:00:00,67.25,67.6,66.87,66.93,1757240.0,66.8497,67.1977,66.472,66.5316,1757240.0
2020-05-01 10:30:00,66.91,67.08,66.76,66.84,1197420.0,66.5118,66.6808,66.3627,66.4422,1197420.0
2020-05-01 11:00:00,66.83,66.83,66.49,66.53,1291080.0,66.4322,66.4322,66.0943,66.134,1291080.0
2020-05-01 11:30:00,66.55,66.62,66.37,66.39,891540.0,66.1539,66.2235,65.975,65.9949,891540.0
2020-05-01 12:00:00,66.36,66.53,66.2,66.3,1504900.0,65.965,66.134,65.806,65.9054,1504900.0
2020-05-01 12:30:00,66.25,66.32,65.91,65.94,1673440.0,65.8557,65.9253,65.5177,65.5475,1673440.0
2020-05-01 13:00:00,65.95,66.0,65.57,65.79,1185660.0,65.5575,65.6072,65.1797,65.3984,1185660.0
2020-05-01 13:30:00,65.76,65.76,65.55,65.72,1022440.0,65.3686,65.3686,65.1599,65.3289,1022440.0
2020-05-01 14:00:00,65.7,66.26,65.65,66.22,915640.0,65.309,65.8656,65.2593,65.8259,915640.0
2020-05-01 14:30:00,66.25,66.26,65.71,65.83,909600.0,65.8557,65.8656,65.3189,65.4382,909600.0
2020-05-01 15:00:00,65.83,66.42,65.8,66.15,1500180.0,65.4382,66.0247,65.4084,65.7563,1500180.0
2020-05-01 15:30:00,66.15,66.33,65.87,66.04,2800100.0,65.7563,65.9352,65.478,65.6469,2800100.0
2020-05-04 09:30:00,65.41,65.68,64.95,65.52,2524080.0,65.0207,65.2891,64.5634,65.13,2524080.0
2020-05-04 10:00:00,65.59,65.9,65.53,65.67,1846360.0,65.1996,65.5078,65.14,65.2791,1846360.0
2020-05-04 10:30:00,65.67,65.72,65.33,65.33,1423360.0,65.2791,65.3289,64.9412,64.9412,1423360.0
2020-05-04 11:00:00,65.33,65.68,65.25,65.45,927220.0,64.9412,65.2891,64.8616,65.0605,927220.0
2020-05-04 11:30:00,65.47,65.91,65.44,65.66,894680.0,65.0803,65.5177,65.0505,65.2692,894680.0
2020-05-04 12:00:00,65.74,65.8,65.56,65.7,636260.0,65.3487,65.4084,65.1698,65.309,636260.0
2020-05-04 12:30:00,65.7,65.72,65.5,65.59,665060.0,65.309,65.3289,65.1102,65.1996,665060.0
2020-05-04 13:00:00,65.56,65.69,65.4,65.62,775860.0,65.1698,65.299,65.0108,65.2294,775860.0
2020-05-04 13:30:00,65.62,65.92,65.61,65.9,637140.0,65.2294,65.5277,65.2195,65.5078,637140.0
2020-05-04 14:00:00,65.91,65.96,65.74,65.89,683540.0,65.5177,65.5674,65.3487,65.4978,683540.0
2020-05-04 14:30:00,65.89,66.02,65.88,66.0,930260.0,65.4978,65.6271,65.4879,65.6072,930260.0
2020-05-04 15:00:00,65.99,66.2,65.93,66.14,782460.0,65.5972,65.806,65.5376,65.7464,782460.0
2020-05-04 15:30:00,66.13,66.38,65.91,66.34,1698100.0,65.7364,65.9849,65.5177,65.9452,1698100.0
2020-05-05 09:30:00,66.9,67.75,66.87,67.7,2466420.0,66.5018,67.3468,66.472,67.2971,2466420.0
2020-05-05 10:00:00,67.74,68.0,67.69,67.88,1240860.0,67.3368,67.5953,67.2871,67.476,1240860.0
2020-05-05 10:30:00,67.88,68.17,67.79,68.13,1222560.0,67.476,67.7643,67.3865,67.7245,1222560.0
2020-05-05 11:00:00,68.12,68.17,67.97,68.13,1032840.0,67.7146,67.7643,67.5655,67.7245,1032840.0
2020-05-05 11:30:00,68.14,68.36,68.04,68.36,860180.0,67.7344,67.9531,67.635,67.9531,860180.0
2020-05-05 12:00:00,68.38,68.53,68.25,68.28,1142420.0,67.973,68.1221,67.8438,67.8736,1142420.0
2020-05-05 12:30:00,68.28,68.33,68.15,68.3,744720.0,67.8736,67.9233,67.7444,67.8935,744720.0
2020-05-05 13:00:00,68.3,68.43,68.27,68.43,919680.0,67.8935,68.0227,67.8637,68.0227,919680.0
2020-05-05 13:30:00,68.44,68.6,68.4,68.52,863300.0,68.0327,68.1917,67.9929,68.1122,863300.0
2020-05-05 14:00:00,68.52,68.7,68.45,68.69,619440.0,68.1122,68.2911,68.0426,68.2812,619440.0
2020-05-05 14:30:00,68.7,68.7,68.28,68.45,856700.0,68.2911,68.2911,67.8736,68.0426,856700.0
2020-05-05 15:00:00,68.48,68.67,68.06,68.16,1115380.0,68.0724,68.2613,67.6549,67.7543,1115380.0
2020-05-05 15:30:00,68.14,68.19,67.47,67.6,2769420.0,67.7344,67.7842,67.0684,67.1977,2769420.0
2020-05-06 09:30:00,68.07,68.56,67.69,67.79,1998140.0,67.6649,68.1519,67.2871,67.3865,1998140.0
2020-05-06 10:00:00,67.79,68.01,67.41,67.96,1046220.0,67.3865,67.6052,67.0088,67.5555,1046220.0
2020-05-06 10:30:00,67.98,68.39,67.89,68.24,1003620.0,67.5754,67.983,67.4859,67.8339,1003620.0
2020-05-06 11:00:00,68.25,68.39,67.97,68.26,827760.0,67.8438,67.983,67.5655,67.8537,827760.0
2020-05-06 11:30:00,68.24,68.44,68.02,68.3,936660.0,67.8339,68.0327,67.6152,67.8935,936660.0
2020-05-06 12:00:00,68.27,68.3,68.11,68.14,670800.0,67.8637,67.8935,67.7046,67.7344,670800.0
2020-05-06 12:30:00,68.17,68.4,68.15,68.19,522800.0,67.7643,67.9929,67.7444,67.7842,522800.0
2020-05-06 13:00:00,68.21,68.31,68.08,68.21,503060.0,67.804,67.9034,67.6748,67.804,503060.0
2020-05-06 13:30:00,68.25,68.45,68.25,68.33,898000.0,67.8438,68.0426,67.8438,67.9233,898000.0
2020-05-06 14:00:00,68.33,68.34,67.95,67.99,783520.0,67.9233,67.9333,67.5456,67.5853,783520.0
2020-05-06 14:30:00,67.98,68.19,67.87,67.87,540720.0,67.5754,67.7842,67.4661,67.4661,540720.0
2020-05-06 15:00:00,67.9,68.02,67.79,67.86,601800.0,67.4959,67.6152,67.3865,67.4561,601800.0
2020-05-06 15:30:00,67.85,67.85,67.36,67.37,1523680.0,67.4462,67.4462,66.9591,66.969,1523680.0
2020-05-07 09:30:00,68.3,68.36,67.96,68.17,2139320.0,67.8935,67.9531,67.5555,67.7643,2139320.0
2020-05-07 10:00:00,68.2,68.24,67.92,68.09,869920.0,67.7941,67.8339,67.5158,67.6847,869920.0
2020-05-07 10:30:00,68.13,68.21,67.76,67.81,545340.0,67.7245,67.804,67.3567,67.4064,545340.0
2020-05-07 11:00:00,67.88,68.15,67.88,68.13,743640.0,67.476,67.7444,67.476,67.7245,743640.0
2020-05-07 11:30:00,68.13,68.42,68.06,68.36,781700.0,67.7245,68.0128,67.6549,67.9531,781700.0
2020-05-07 12:00:00,68.36,68.6,68.36,68.6,954560.0,67.9531,68.1917,67.9531,68.1917,954560.0
2020-05-07 12:30:00,68.58,68.77,68.52,68.77,936600.0,68.1718,68.3607,68.1122,68.3607,936600.0
2020-05-07 13:00:00,68.78,68.88,68.68,68.79,574260.0,68.3706,68.47,68.2712,68.3806,574260.0
2020-05-07 13:30:00,68.75,68.88,68.6,68.8,693700.0,68.3408,68.47,68.1917,68.3905,693700.0
2020-05-07 14:00:00,68.77,68.87,68.51,68.6,848580.0,68.3607,68.4601,68.1022,68.1917,848580.0
2020-05-07 14:30:00,68.62,68.71,68.5,68.6,660980.0,68.2116,68.3011,68.0923,68.1917,660980.0
2020-05-07 15:00:00,68.59,68.64,68.35,68.42,652760.0,68.1818,68.2315,67.9432,68.0128,652760.0
2020-05-07 15:30:00,68.44,68.69,68.27,68.65,2331500.0,68.0327,68.2812,67.8637,68.2414,2331500.0
2020-05-08 09:30:00,69.16,69.25,68.77,68.94,1683540.0,68.7484,68.8378,68.3607,68.5297,1683540.0
2020-05-08 10:00:00,68.86,69.59,68.86,69.46,1588500.0,68.4502,69.1758,68.4502,69.0466,1588500.0
2020-05-08 10:30:00,69.48,69.67,69.4,69.47,806520.0,69.0665,69.2553,68.9869,69.0565,806520.0
2020-05-08 11:00:00,69.45,69.53,69.33,69.39,658220.0,69.0367,69.1162,68.9174,68.977,658220.0
2020-05-08 11:30:00,69.4,69.81,69.39,69.79,729000.0,68.9869,69.3945,68.977,69.3746,729000.0
2020-05-08 12:00:00,69.78,69.83,69.67,69.81,751100.0,69.3647,69.4144,69.2553,69.3945,751100.0
2020-05-08 12:30:00,69.83,69.92,69.75,69.91,706440.0,69.4144,69.5039,69.3349,69.4939,706440.0
2020-05-08 13:00:00,69.92,69.94,69.53,69.56,713920.0,69.5039,69.5237,69.1162,69.146,713920.0
2020-05-08 13:30:00,69.6,69.6,69.34,69.41,528900.0,69.1858,69.1858,68.9273,68.9969,528900.0
2020-05-08 14:00:00,69.42,69.48,69.24,69.36,701400.0,69.0068,69.0665,68.8279,68.9472,701400.0
2020-05-08 14:30:00,69.34,69.47,69.33,69.46,535340.0,68.9273,69.0565,68.9174,69.0466,535340.0
2020-05-08 15:00:00,69.45,69.57,69.33,69.43,657260.0,69.0367,69.1559,68.9174,69.0168,657260.0
2020-05-08 15:30:00,69.43,69.66,69.2,69.37,2525320.0,69.0168,69.2454,68.7881,68.9571,2525320.0
2020-05-11 09:30:00,69.0,69.6,68.86,69.3,2110760.0,68.5893,69.1858,68.4502,68.8875,2110760.0
2020-05-11 10:00:00,69.31,69.68,69.31,69.45,1601100.0,68.8975,69.2653,68.8975,69.0367,1601100.0
2020-05-11 10:30:00,69.45,69.7,69.31,69.6,908800.0,69.0367,69.2852,68.8975,69.1858,908800.0
2020-05-11 11:00:00,69.58,69.98,69.56,69.97,703700.0,69.1659,69.5635,69.146,69.5536,703700.0
2020-05-11 11:30:00,69.96,69.99,69.83,69.98,795700.0,69.5436,69.5734,69.4144,69.5635,795700.0
2020-05-11 12:00:00,69.95,70.03,69.9,69.98,921080.0,69.5337,69.6132,69.484,69.5635,921080.0
2020-05-11 12:30:00,70.01,70.13,69.98,70.07,1062660.0,69.5933,69.7126,69.5635,69.653,1062660.0
2020-05-11 13:00:00,70.11,70.18,70.04,70.17,668620.0,69.6927,69.7623,69.6231,69.7524,668620.0
2020-05-11 13:30:00,70.19,70.37,70.17,70.3,834780.0,69.7722,69.9512,69.7524,69.8816,834780.0
2020-05-11 14:00:00,70.32,70.47,70.16,70.45,708940.0,69.9015,70.0506,69.7424,70.0307,708940.0
2020-05-11 14:30:00,70.45,70.73,70.45,70.68,714320.0,70.0307,70.309,70.0307,70.2593,714320.0
2020-05-11 15:00:00,70.7,70.83,70.5,70.55,1092700.0,70.2792,70.4084,70.0804,70.1301,1092700.0
2020-05-11 15:30:00,70.55,70.58,70.15,70.16,2037800.0,70.1301,70.1599,69.7325,69.7424,2037800.0
2020-05-12 09:30:00,70.42,70.75,69.57,69.78,3220420.0,70.0009,70.3289,69.1559,69.3647,3220420.0
2020-05-12 10:00:00,69.83,69.98,69.72,69.87,1349060.0,69.4144,69.5635,69.305,69.4542,1349060.0
2020-05-12 10:30:00,69.89,70.25,69.85,70.22,990560.0,69.474,69.8319,69.4343,69.8021,990560.0
2020-05-12 11:00:00,70.21,70.37,70.17,70.17,919120.0,69.7921,69.9512,69.7524,69.7524,919120.0
2020-05-12 11:30:00,70.2,70.25,69.96,70.12,694100.0,69.7822,69.8319,69.5436,69.7027,694100.0
2020-05-12 12:00:00,70.12,70.24,70.02,70.16,642080.0,69.7027,69.8219,69.6033,69.7424,642080.0
2020-05-12 12:30:00,70.18,70.24,70.07,70.17,723220.0,69.7623,69.8219,69.653,69.7524,723220.0
2020-05-12 13:00:00,70.17,70.19,69.72,69.74,796120.0,69.7524,69.7722,69.305,69.3249,796120.0
2020-05-12 13:30:00,69.74,69.96,69.7,69.96,613060.0,69.3249,69.5436,69.2852,69.5436,613060.0
2020-05-12 14:00:00,69.92,69.95,69.63,69.83,587420.0,69.5039,69.5337,69.2156,69.4144,587420.0
2020-05-12 14:30:00,69.83,69.88,69.63,69.85,612480.0,69.4144,69.4641,69.2156,69.4343,612480.0
2020-05-12 15:00:00,69.83,69.89,69.42,69.5,661120.0,69.4144,69.474,69.0068,69.0864,661120.0
2020-05-12 15:30:00,69.54,69.6,68.74,68.74,2369380.0,69.1261,69.1858,68.3309,68.3309,2369380.0
2020-05-13 09:30:00,68.85,69.19,68.15,68.76,3606560.0,68.4402,68.7782,67.7444,68.3508,3606560.0
2020-05-13 10:00:00,68.73,69.17,68.7,69.1,1081900.0,68.3209,68.7583,68.2911,68.6887,1081900.0
2020-05-13 10:30:00,69.1,69.27,68.44,68.48,775940.0,68.6887,68.8577,68.0327,68.0724,775940.0
2020-05-13 11:00:00,68.51,68.73,68.13,68.32,791080.0,68.1022,68.3209,67.7245,67.9134,791080.0
2020-05-13 11:30:00,68.27,68.36,67.37,67.49,1240360.0,67.8637,67.9531,66.969,67.0883,1240360.0
2020-05-13 12:00:00,67.45,67.58,66.9,67.27,1384060.0,67.0486,67.1778,66.5018,66.8696,1384060.0
2020-05-13 12:30:00,67.3,67.51,67.05,67.4,768520.0,66.8994,67.1082,66.6509,66.9989,768520.0
2020-05-13 13:00:00,67.5,67.51,66.88,67.08,905440.0,67.0983,67.1082,66.4819,66.6808,905440.0
2020-05-13 13:30:00,67.05,67.2,66.96,67.07,666320.0,66.6509,66.8,66.5615,66.6708,666320.0
2020-05-13 14:00:00,67.0,67.4,66.91,67.0,949120.0,66.6012,66.9989,66.5118,66.6012,949120.0
2020-05-13 14:30:00,67.03,67.09,66.63,66.63,1285700.0,66.6311,66.6907,66.2334,66.2334,1285700.0
2020-05-13 15:00:00,66.62,67.06,66.42,66.85,1299400.0,66.2235,66.6609,66.0247,66.4521,1299400.0
2020-05-13 15:30:00,66.82,67.6,66.7,67.49,3081400.0,66.4223,67.1977,66.303,67.0883,3081400.0
2020-05-14 09:30:00,66.84,67.26,66.2,66.31,2333300.0,66.4422,66.8597,65.806,65.9153,2333300.0
2020-05-14 10:00:00,66.3,66.83,66.24,66.3,1198180.0,65.9054,66.4322,65.8458,65.9054,1198180.0
2020-05-14 10:30:00,66.33,66.8,66.27,66.49,1007060.0,65.9352,66.4024,65.8756,66.0943,1007060.0
2020-05-14 11:00:00,66.45,66.93,66.45,66.68,759400.0,66.0545,66.5316,66.0545,66.2831,759400.0
2020-05-14 11:30:00,66.73,67.05,66.68,66.71,825900.0,66.3328,66.6509,66.2831,66.313,825900.0
2020-05-14 12:00:00,66.73,67.15,66.64,67.02,629180.0,66.3328,66.7503,66.2434,66.6211,629180.0
2020-05-14 12:30:00,67.06,67.24,66.91,67.21,1040100.0,66.6609,66.8398,66.5118,66.81,1040100.0
2020-05-14 13:00:00,67.25,67.32,66.97,67.26,968980.0,66.8497,66.9193,66.5714,66.8597,968980.0
2020-05-14 13:30:00,67.3,67.42,67.12,67.17,654240.0,66.8994,67.0187,66.7205,66.7702,654240.0
2020-05-14 14:00:00,67.18,67.25,66.97,67.11,668840.0,66.7802,66.8497,66.5714,66.7106,668840.0
2020-05-14 14:30:00,67.14,67.14,66.7,67.05,743860.0,66.7404,66.7404,66.303,66.6509,743860.0
2020-05-14 15:00:00,66.98,67.28,66.98,67.16,1150220.0,66.5814,66.8796,66.5814,66.7603,1150220.0
2020-05-14 15:30:00,67.21,67.87,66.94,67.86,3071760.0,66.81,67.4661,66.5416,67.4561,3071760.0
2020-05-15 09:30:00,67.36,67.56,66.95,67.17,2860940.0,66.9591,67.1579,66.5515,66.7702,2860940.0
2020-05-15 10:00:00,67.2,67.7,67.09,67.63,1551260.0,66.8,67.2971,66.6907,67.2275,1551260.0
2020-05-15 10:30:00,67.57,67.78,67.35,67.43,1814400.0,67.1678,67.3766,66.9491,67.0287,1814400.0
2020-05-15 11:00:00,67.43,67.61,67.31,67.53,1049500.0,67.0287,67.2076,66.9094,67.1281,1049500.0
2020-05-15 11:30:00,67.48,67.69,67.37,67.69,667060.0,67.0784,67.2871,66.969,67.2871,667060.0
2020-05-15 12:00:00,67.67,68.06,67.64,68.04,882000.0,67.2672,67.6549,67.2374,67.635,882000.0
2020-05-15 12:30:00,68.03,68.3,68.01,68.24,1243620.0,67.6251,67.8935,67.6052,67.8339,1243620.0
2020-05-15 13:00:00,68.28,68.64,68.26,68.42,912980.0,67.8736,68.2315,67.8537,68.0128,912980.0
2020-05-15 13:30:00,68.41,68.5,68.07,68.39,627520.0,68.0028,68.0923,67.6649,67.983,627520.0
2020-05-15 14:00:00,68.4,68.62,68.35,68.6,807100.0,67.9929,68.2116,67.9432,68.1917,807100.0
2020-05-15 14:30:00,68.6,68.6,68.18,68.3,889960.0,68.1917,68.1917,67.7742,67.8935,889960.0
2020-05-15 15:00:00,68.38,68.72,68.29,68.66,898900.0,67.973,68.311,67.8836,68.2514,898900.0
2020-05-15 15:30:00,68.7,68.72,68.34,68.66,2937940.0,68.2911,68.311,67.9333,68.2514,2937940.0
2020-05-18 09:30:00,68.09,68.68,67.71,68.34,4820520.0,67.6847,68.2712,67.307,67.9333,4820520.0
2020-05-18 10:00:00,68.35,69.21,68.24,68.98,2085420.0,67.9432,68.7981,67.8339,68.5694,2085420.0
2020-05-18 10:30:00,69.0,69.29,68.93,69.23,1457340.0,68.5893,68.8776,68.5197,68.818,1457340.0
2020-05-18 11:00:00,69.26,69.53,69.1,69.34,869600.0,68.8478,69.1162,68.6887,68.9273,869600.0
2020-05-18 11:30:00,69.35,69.35,69.1,69.25,859260.0,68.9372,68.9372,68.6887,68.8378,859260.0
2020-05-18 12:00:00,69.27,69.3,68.97,69.05,1410980.0,68.8577,68.8875,68.5595,68.639,1410980.0
2020-05-18 12:30:00,69.06,69.16,68.97,69.13,688140.0,68.649,68.7484,68.5595,68.7186,688140.0
2020-05-18 13:00:00,69.17,69.5,69.13,69.49,982820.0,68.7583,69.0864,68.7186,69.0764,982820.0
2020-05-18 13:30:00,69.48,69.57,69.36,69.52,928920.0,69.0665,69.1559,68.9472,69.1062,928920.0
2020-05-18 14:00:00,69.53,69.62,69.23,69.31,900600.0,69.1162,69.2056,68.818,68.8975,900600.0
2020-05-18 14:30:00,69.29,69.37,69.21,69.31,711940.0,68.8776,68.9571,68.7981,68.8975,711940.0
2020-05-18 15:00:00,69.31,69.44,69.0,69.32,1395260.0,68.8975,69.0267,68.5893,68.9074,1395260.0
2020-05-18 15:30:00,69.35,69.57,69.12,69.2,2265240.0,68.9372,69.1559,68.7086,68.7881,2265240.0
2020-05-19 09:30:00,69.25,69.4,69.0,69.22,2015820.0,68.8378,68.9869,68.5893,68.808,2015820.0
2020-05-19 10:00:00,69.2,69.45,69.18,69.3,1648620.0,68.7881,69.0367,68.7683,68.8875,1648620.0
2020-05-19 10:30:00,69.31,69.42,69.1,69.29,1033500.0,68.8975,69.0068,68.6887,68.8776,1033500.0
2020-05-19 11:00:00,69.29,69.5,69.29,69.5,902840.0,68.8776,69.0864,68.8776,69.0864,902840.0
2020-05-19 11:30:00,69.48,69.59,69.31,69.45,774120.0,69.0665,69.1758,68.8975,69.0367,774120.0
2020-05-19 12:00:00,69.5,69.5,69.29,69.39,727960.0,69.0864,69.0864,68.8776,68.977,727960.0
2020-05-19 12:30:00,69.39,69.45,69.27,69.43,677600.0,68.977,69.0367,68.8577,69.0168,677600.0
2020-05-19 13:00:00,69.41,69.6,69.33,69.48,732740.0,68.9969,69.1858,68.9174,69.0665,732740.0
2020-05-19 13:30:00,69.47,69.56,69.4,69.42,617500.0,69.0565,69.146,68.9869,69.0068,617500.0
2020-05-19 14:00:00,69.46,69.5,69.3,69.37,652320.0,69.0466,69.0864,68.8875,68.9571,652320.0
2020-05-19 14:30:00,69.38,69.53,69.09,69.17,1217880.0,68.9671,69.1162,68.6788,68.7583,1217880.0
2020-05-19 15:00:00,69.14,69.56,69.05,69.24,1190000.0,68.7285,69.146,68.639,68.8279,1190000.0
2020-05-19 15:30:00,69.22,69.23,68.7,68.71,1921420.0,68.808,68.818,68.2911,68.3011,1921420.0
2020-05-20 09:30:00,69.48,70.16,69.36,70.13,2491560.0,69.0665,69.7424,68.9472,69.7126,2491560.0
2020-05-20 10:00:00,70.16,70.31,69.88,69.95,2273940.0,69.7424,69.8915,69.4641,69.5337,2273940.0
2020-05-20 10:30:00,69.98,70.12,69.72,69.94,1084500.0,69.5635,69.7027,69.305,69.5237,1084500.0
2020-05-20 11:00:00,69.91,70.23,69.91,70.15,1127940.0,69.4939,69.812,69.4939,69.7325,1127940.0
2020-05-20 11:30:00,70.15,70.48,70.1,70.44,1050060.0,69.7325,70.0605,69.6828,70.0208,1050060.0
2020-05-20 12:00:00,70.47,70.49,70.09,70.24,915360.0,70.0506,70.0705,69.6728,69.8219,915360.0
2020-05-20 12:30:00,70.27,70.35,70.06,70.32,854360.0,69.8518,69.9313,69.643,69.9015,854360.0
2020-05-20 13:00:00,70.37,70.4,70.0,70.21,1023040.0,69.9512,69.981,69.5834,69.7921,1023040.0
2020-05-20 13:30:00,70.21,70.45,70.21,70.4,694340.0,69.7921,70.0307,69.7921,69.981,694340.0
2020-05-20 14:00:00,70.38,70.46,70.02,70.24,1084680.0,69.9611,70.0406,69.6033,69.8219,1084680.0
2020-05-20 14:30:00,70.22,70.52,70.22,70.49,997520.0,69.8021,70.1003,69.8021,70.0705,997520.0
2020-05-20 15:00:00,70.42,70.5,70.24,70.42,871860.0,70.0009,70.0804,69.8219,70.0009,871860.0
2020-05-20 15:30:00,70.42,70.52,70.16,70.35,1845780.0,70.0009,70.1003,69.7424,69.9313,1845780.0
2020-05-21 09:30:00,70.4,70.77,70.08,70.42,1985300.0,69.981,70.3488,69.6629,70.0009,1985300.0
2020-05-21 10:00:00,70.42,70.45,69.94,70.13,1219980.0,70.0009,70.0307,69.5237,69.7126,1219980.0
2020-05-21 10:30:00,70.12,70.22,69.89,70.16,1028320.0,69.7027,69.8021,69.474,69.7424,1028320.0
2020-05-21 11:00:00,70.13,70.14,69.67,69.92,1276280.0,69.7126,69.7225,69.2553,69.5039,1276280.0
2020-05-21 11:30:00,69.9,70.25,69.9,70.07,951380.0,69.484,69.8319,69.484,69.653,951380.0
2020-05-21 12:00:00,70.1,70.58,70.09,70.47,1470400.0,69.6828,70.1599,69.6728,70.0506,1470400.0
2020-05-21 12:30:00,70.45,70.48,70.21,70.26,920940.0,70.0307,70.0605,69.7921,69.8418,920940.0
2020-05-21 13:00:00,70.26,70.48,70.2,70.32,779700.0,69.8418,70.0605,69.7822,69.9015,779700.0
2020-05-21 13:30:00,70.33,70.35,70.11,70.25,655940.0,69.9114,69.9313,69.6927,69.8319,655940.0
2020-05-21 14:00:00,70.21,70.36,70.19,70.32,543240.0,69.7921,69.9412,69.7722,69.9015,543240.0
2020-05-21 14:30:00,70.35,70.35,69.99,70.15,778520.0,69.9313,69.9313,69.5734,69.7325,778520.0
2020-05-21 15:00:00,70.17,70.47,70.16,70.36,856860.0,69.7524,70.0506,69.7424,69.9412,856860.0
2020-05-21 15:30:00,70.3,70.44,70.07,70.16,1959960.0,69.8816,70.0208,69.653,69.7424,1959960.0
2020-05-22 09:30:00,69.84,70.3,69.59,70.3,1903380.0,69.4243,69.8816,69.1758,69.8816,1903380.0
2020-05-22 10:00:00,70.22,70.22,69.75,70.0,1223200.0,69.8021,69.8021,69.3349,69.5834,1223200.0
2020-05-22 10:30:00,70.04,70.06,69.77,69.78,848560.0,69.6231,69.643,69.3547,69.3647,848560.0
2020-05-22 11:00:00,69.75,69.96,69.72,69.78,692660.0,69.3349,69.5436,69.305,69.3647,692660.0
2020-05-22 11:30:00,69.78,69.95,69.74,69.87,422140.0,69.3647,69.5337,69.3249,69.4542,422140.0
2020-05-22 12:00:00,69.84,69.89,69.71,69.81,521320.0,69.4243,69.474,69.2951,69.3945,521320.0
2020-05-22 12:30:00,69.83,70.0,69.83,69.95,549960.0,69.4144,69.5834,69.4144,69.5337,549960.0
2020-05-22 13:00:00,70.02,70.25,69.99,70.12,650920.0,69.6033,69.8319,69.5734,69.7027,650920.0
2020-05-22 13:30:00,70.14,70.21,70.07,70.15,507580.0,69.7225,69.7921,69.653,69.7325,507580.0
2020-05-22 14:00:00,70.16,70.35,70.13,70.31,1082200.0,69.7424,69.9313,69.7126,69.8915,1082200.0
2020-05-22 14:30:00,70.36,70.45,70.25,70.31,667880.0,69.9412,70.0307,69.8319,69.8915,667880.0
2020-05-22 15:00:00,70.3,70.45,70.23,70.45,1535180.0,69.8816,70.0307,69.812,70.0307,1535180.0
2020-05-22 15:30:00,70.46,70.64,70.38,70.52,2415500.0,70.0406,70.2196,69.9611,70.1003,2415500.0
2020-05-26 09:30:00,71.86,71.94,71.45,71.84,3190920.0,71.4323,71.5118,71.0247,71.4124,3190920.0
2020-05-26 10:00:00,71.83,72.01,71.79,71.98,1677820.0,71.4025,71.5814,71.3627,71.5516,1677820.0
2020-05-26 10:30:00,72.0,72.05,71.72,71.95,1268020.0,71.5715,71.6212,71.2931,71.5218,1268020.0
2020-05-26 11:00:00,71.93,72.02,71.36,71.51,1732740.0,71.5019,71.5914,70.9353,71.0844,1732740.0
2020-05-26 11:30:00,71.51,71.51,71.03,71.37,1553900.0,71.0844,71.0844,70.6072,70.9452,1553900.0
2020-05-26 12:00:00,71.38,71.45,71.28,71.4,838820.0,70.9552,71.0247,70.8558,70.975,838820.0
2020-05-26 12:30:00,71.42,71.73,71.42,71.69,764180.0,70.9949,71.3031,70.9949,71.2633,764180.0
2020-05-26 13:00:00,71.7,71.8,71.44,71.8,882500.0,71.2733,71.3727,71.0148,71.3727,882500.0
2020-05-26 13:30:00,71.79,71.79,71.62,71.66,671360.0,71.3627,71.3627,71.1937,71.2335,671360.0
2020-05-26 14:00:00,71.61,71.7,71.38,71.4,881400.0,71.1838,71.2733,70.9552,70.975,881400.0
2020-05-26 14:30:00,71.41,71.45,71.21,71.3,1099760.0,70.985,71.0247,70.7862,70.8756,1099760.0
2020-05-26 15:00:00,71.29,71.29,71.05,71.16,1261340.0,70.8657,70.8657,70.6271,70.7365,1261340.0
2020-05-26 15:30:00,71.16,71.33,70.61,70.85,4093540.0,70.7365,70.9055,70.1897,70.4283,4093540.0
2020-05-27 09:30:00,70.86,70.88,70.13,70.24,2548560.0,70.4383,70.4581,69.7126,69.8219,2548560.0
2020-05-27 10:00:00,70.23,70.51,70.09,70.34,1411660.0,69.812,70.0903,69.6728,69.9214,1411660.0
2020-05-27 10:30:00,70.31,70.43,69.56,69.9,1506020.0,69.8915,70.0108,69.146,69.484,1506020.0
2020-05-27 11:00:00,69.96,70.26,69.64,70.13,1032220.0,69.5436,69.8418,69.2255,69.7126,1032220.0
2020-05-27 11:30:00,70.08,70.27,69.81,70.19,926160.0,69.6629,69.8518,69.3945,69.7722,926160.0
2020-05-27 12:00:00,70.21,70.45,70.11,70.23,820940.0,69.7921,70.0307,69.6927,69.812,820940.0
2020-05-27 12:30:00,70.26,70.61,70.24,70.47,778520.0,69.8418,70.1897,69.8219,70.0506,778520.0
2020-05-27 13:00:00,70.44,70.52,70.25,70.41,866120.0,70.0208,70.1003,69.8319,69.9909,866120.0
2020-05-27 13:30:00,70.39,70.45,70.26,70.33,925980.0,69.9711,70.0307,69.8418,69.9114,925980.0
2020-05-27 14:00:00,70.36,70.71,70.36,70.57,948440.0,69.9412,70.2892,69.9412,70.15,948440.0
2020-05-27 14:30:00,70.57,71.08,70.48,71.08,904940.0,70.15,70.6569,70.0605,70.6569,904940.0
2020-05-27 15:00:00,71.09,71.09,70.79,70.88,976100.0,70.6669,70.6669,70.3687,70.4581,976100.0
2020-05-27 15:30:00,70.85,71.06,70.6,70.87,2425960.0,70.4283,70.6371,70.1798,70.4482,2425960.0
2020-05-28 09:30:00,69.83,71.16,69.83,70.93,2524360.0,69.4144,70.7365,69.4144,70.5078,2524360.0
2020-05-28 10:00:00,70.93,71.17,70.74,70.98,1448000.0,70.5078,70.7464,70.319,70.5575,1448000.0
2020-05-28 10:30:00,70.97,71.14,70.89,71.12,867020.0,70.5476,70.7166,70.4681,70.6967,867020.0
2020-05-28 11:00:00,71.06,71.17,70.88,71.17,954940.0,70.6371,70.7464,70.4581,70.7464,954940.0
2020-05-28 11:30:00,71.17,71.45,70.99,71.44,757880.0,70.7464,71.0247,70.5675,71.0148,757880.0
2020-05-28 12:00:00,71.46,71.54,71.36,71.42,774080.0,71.0347,71.1142,70.9353,70.9949,774080.0
2020-05-28 12:30:00,71.43,71.88,71.43,71.83,787640.0,71.0049,71.4522,71.0049,71.4025,787640.0
2020-05-28 13:00:00,71.83,71.96,71.72,71.81,1159560.0,71.4025,71.5317,71.2931,71.3826,1159560.0
2020-05-28 13:30:00,71.79,72.04,71.7,71.73,1080780.0,71.3627,71.6112,71.2733,71.3031,1080780.0
2020-05-28 14:00:00,71.74,71.83,71.53,71.56,1070180.0,71.313,71.4025,71.1043,71.1341,1070180.0
2020-05-28 14:30:00,71.62,71.65,71.38,71.53,1013780.0,71.1937,71.2236,70.9552,71.1043,1013780.0
2020-05-28 15:00:00,71.52,71.81,71.26,71.28,1248180.0,71.0943,71.3826,70.8359,70.8558,1248180.0
2020-05-28 15:30:00,71.3,71.36,70.6,70.84,3056440.0,70.8756,70.9353,70.1798,70.4184,3056440.0
2020-05-29 09:30:00,70.85,71.61,70.75,71.4,3101640.0,70.4283,71.1838,70.3289,70.975,3101640.0
2020-05-29 10:00:00,71.38,71.38,70.76,70.96,1630360.0,70.9552,70.9552,70.3389,70.5377,1630360.0
2020-05-29 10:30:00,71.07,71.31,70.9,71.15,830540.0,70.647,70.8856,70.478,70.7265,830540.0
2020-05-29 11:00:00,71.2,71.23,70.77,71.08,1087800.0,70.7762,70.8061,70.3488,70.6569,1087800.0
2020-05-29 11:30:00,71.08,71.4,70.92,71.22,848220.0,70.6569,70.975,70.4979,70.7961,848220.0
2020-05-29 12:00:00,71.2,71.36,70.93,71.09,843100.0,70.7762,70.9353,70.5078,70.6669,843100.0
2020-05-29 12:30:00,71.12,71.37,70.79,71.21,879440.0,70.6967,70.9452,70.3687,70.7862,879440.0
2020-05-29 13:00:00,71.21,71.35,71.01,71.01,778780.0,70.7862,70.9253,70.5874,70.5874,778780.0
2020-05-29 13:30:00,71.01,71.09,70.85,70.99,677480.0,70.5874,70.6669,70.4283,70.5675,677480.0
2020-05-29 14:00:00,70.96,71.4,70.92,71.32,758380.0,70.5377,70.975,70.4979,70.8955,758380.0
2020-05-29 14:30:00,71.3,71.45,70.67,71.42,1186620.0,70.8756,71.0247,70.2494,70.9949,1186620.0
2020-05-29 15:00:00,71.45,71.63,71.15,71.41,1061860.0,71.0247,71.2037,70.7265,70.985,1061860.0
2020-05-29 15:30:00,71.41,71.63,71.23,71.4,2546900.0,70.985,71.2037,70.8061,70.975,2546900.0
2020-06-01 09:30:00,70.92,71.79,70.9,71.59,2073460.0,70.4979,71.3627,70.478,71.1639,2073460.0
2020-06-01 10:00:00,71.63,71.9,71.58,71.7,1098780.0,71.2037,71.4721,71.154,71.2733,1098780.0
2020-06-01 10:30:00,71.66,71.79,71.36,71.56,843560.0,71.2335,71.3627,70.9353,71.1341,843560.0
2020-06-01 11:00:00,71.59,71.6,71.29,71.43,917840.0,71.1639,71.1739,70.8657,71.0049,917840.0
2020-06-01 11:30:00,71.43,71.6,71.39,71.47,758920.0,71.0049,71.1739,70.9651,71.0446,758920.0
2020-06-01 12:00:00,71.45,71.64,71.38,71.59,913640.0,71.0247,71.2136,70.9552,71.1639,913640.0
2020-06-01 12:30:00,71.59,71.63,71.43,71.43,755060.0,71.1639,71.2037,71.0049,71.0049,755060.0
2020-06-01 13:00:00,71.47,71.61,71.42,71.57,619180.0,71.0446,71.1838,70.9949,71.144,619180.0
2020-06-01 13:30:00,71.56,71.61,71.46,71.5,801280.0,71.1341,71.1838,71.0347,71.0745,801280.0
2020-06-01 14:00:00,71.49,71.52,71.32,71.37,673300.0,71.0645,71.0943,70.8955,70.9452,673300.0
2020-06-01 14:30:00,71.38,71.52,71.38,71.46,661460.0,70.9552,71.0943,70.9552,71.0347,661460.0
2020-06-01 15:00:00,71.46,71.56,71.38,71.53,941940.0,71.0347,71.1341,70.9552,71.1043,941940.0
2020-06-01 15:30:00,71.54,71.7,71.39,71.57,2122920.0,71.1142,71.2733,70.9651,71.144,2122920.0
2020-06-02 09:30:00,71.53,71.6,71.21,71.34,2116400.0,71.1043,71.1739,70.7862,70.9154,2116400.0
2020-06-02 10:00:00,71.4,71.64,71.33,71.61,938520.0,70.975,71.2136,70.9055,71.1838,938520.0
2020-06-02 10:30:00,71.63,71.66,71.23,71.28,935460.0,71.2037,71.2335,70.8061,70.8558,935460.0
2020-06-02 11:00:00,71.26,71.31,70.94,71.22,1130740.0,70.8359,70.8856,70.5178,70.7961,1130740.0
2020-06-02 11:30:00,71.19,71.33,71.1,71.17,700080.0,70.7663,70.9055,70.6768,70.7464,700080.0
2020-06-02 12:00:00,71.16,71.35,71.16,71.35,538260.0,70.7365,70.9253,70.7365,70.9253,538260.0
2020-06-02 12:30:00,71.36,71.44,71.32,71.43,597520.0,70.9353,71.0148,70.8955,71.0049,597520.0
2020-06-02 13:00:00,71.42,71.57,71.41,71.57,673980.0,70.9949,71.144,70.985,71.144,673980.0
2020-06-02 13:30:00,71.57,71.64,71.45,71.64,617940.0,71.144,71.2136,71.0247,71.2136,617940.0
2020-06-02 14:00:00,71.61,71.73,71.48,71.55,703820.0,71.1838,71.3031,71.0546,71.1242,703820.0
2020-06-02 14:30:00,71.58,71.6,71.4,71.53,923780.0,71.154,71.1739,70.975,71.1043,923780.0
2020-06-02 15:00:00,71.54,71.55,71.31,71.4,860940.0,71.1142,71.1242,70.8856,70.975,860940.0
2020-06-02 15:30:00,71.4,71.97,71.33,71.97,1321080.0,70.975,71.5417,70.9055,71.5417,1321080.0
2020-06-03 09:30:00,71.92,72.25,71.64,72.25,1834940.0,71.492,71.82,71.2136,71.82,1834940.0
2020-06-03 10:00:00,72.29,72.33,71.83,71.92,1249100.0,71.8597,71.8995,71.4025,71.492,1249100.0
2020-06-03 10:30:00,71.9,72.0,71.75,71.75,807040.0,71.4721,71.5715,71.323,71.323,807040.0
2020-06-03 11:00:00,71.77,71.9,71.74,71.74,904100.0,71.3428,71.4721,71.313,71.313,904100.0
2020-06-03 11:30:00,71.75,71.75,71.57,71.68,615980.0,71.323,71.323,71.144,71.2534,615980.0
2020-06-03 12:00:00,71.67,71.67,71.49,71.58,670760.0,71.2434,71.2434,71.0645,71.154,670760.0
2020-06-03 12:30:00,71.6,71.75,71.59,71.65,472660.0,71.1739,71.323,71.1639,71.2236,472660.0
2020-06-03 13:00:00,71.63,71.75,71.58,71.61,711360.0,71.2037,71.323,71.154,71.1838,711360.0
2020-06-03 13:30:00,71.62,71.64,71.51,71.61,508360.0,71.1937,71.2136,71.0844,71.1838,508360.0
2020-06-03 14:00:00,71.61,71.83,71.61,71.7,935280.0,71.1838,71.4025,71.1838,71.2733,935280.0
2020-06-03 14:30:00,71.7,71.98,71.68,71.9,597720.0,71.2733,71.5516,71.2534,71.4721,597720.0
2020-06-03 15:00:00,71.9,71.99,71.77,71.93,694740.0,71.4721,71.5615,71.3428,71.5019,694740.0
2020-06-03 15:30:00,71.92,72.09,71.58,71.82,2287760.0,71.492,71.6609,71.154,71.3925,2287760.0
2020-06-04 09:30:00,71.53,71.95,71.26,71.73,2173620.0,71.1043,71.5218,70.8359,71.3031,2173620.0
2020-06-04 10:00:00,71.7,71.85,71.57,71.65,1161920.0,71.2733,71.4224,71.144,71.2236,1161920.0
2020-06-04 10:30:00,71.62,71.7,71.38,71.4,1098180.0,71.1937,71.2733,70.9552,70.975,1098180.0
2020-06-04 11:00:00,71.4,71.4,70.89,70.97,1458700.0,70.975,70.975,70.4681,70.5476,1458700.0
2020-06-04 11:30:00,70.95,71.07,70.82,70.88,1106620.0,70.5277,70.647,70.3985,70.4581,1106620.0
2020-06-04 12:00:00,70.85,71.08,70.84,71.05,687340.0,70.4283,70.6569,70.4184,70.6271,687340.0
2020-06-04 12:30:00,70.97,70.97,70.71,70.74,804280.0,70.5476,70.5476,70.2892,70.319,804280.0
2020-06-04 13:00:00,70.76,70.87,70.71,70.71,671060.0,70.3389,70.4482,70.2892,70.2892,671060.0
2020-06-04 13:30:00,70.74,71.04,70.74,70.99,585200.0,70.319,70.6172,70.319,70.5675,585200.0
2020-06-04 14:00:00,70.99,71.06,70.88,70.93,550800.0,70.5675,70.6371,70.4581,70.5078,550800.0
2020-06-04 14:30:00,70.93,70.93,70.5,70.53,936300.0,70.5078,70.5078,70.0804,70.1102,936300.0
2020-06-04 15:00:00,70.51,70.67,70.41,70.52,855600.0,70.0903,70.2494,69.9909,70.1003,855600.0
2020-06-04 15:30:00,70.51,70.64,70.24,70.64,2850000.0,70.0903,70.2196,69.8219,70.2196,2850000.0
2020-06-05 09:30:00,70.66,71.4,70.3,71.4,2542560.0,70.2394,70.975,69.8816,70.975,2542560.0
2020-06-05 10:00:00,71.38,71.56,71.15,71.56,1938560.0,70.9552,71.1341,70.7265,71.1341,1938560.0
2020-06-05 10:30:00,71.57,71.7,71.43,71.56,1215080.0,71.144,71.2733,71.0049,71.1341,1215080.0
2020-06-05 11:00:00,71.56,71.77,71.37,71.72,1131100.0,71.1341,71.3428,70.9452,71.2931,1131100.0
2020-06-05 11:30:00,71.73,72.04,71.68,71.92,1136780.0,71.3031,71.6112,71.2534,71.492,1136780.0
2020-06-05 12:00:00,71.94,72.17,71.9,72.09,1127340.0,71.5118,71.7405,71.4721,71.6609,1127340.0
2020-06-05 12:30:00,72.09,72.22,71.96,72.1,820700.0,71.6609,71.7902,71.5317,71.6709,820700.0
2020-06-05 13:00:00,72.1,72.25,71.8,72.02,1089580.0,71.6709,71.82,71.3727,71.5914,1089580.0
2020-06-05 13:30:00,71.98,72.02,71.66,71.67,967920.0,71.5516,71.5914,71.2335,71.2434,967920.0
2020-06-05 14:00:00,71.66,72.0,71.64,71.96,712860.0,71.2335,71.5715,71.2136,71.5317,712860.0
2020-06-05 14:30:00,72.0,72.17,71.8,72.02,706600.0,71.5715,71.7405,71.3727,71.5914,706600.0
2020-06-05 15:00:00,72.02,72.14,71.78,72.09,979600.0,71.5914,71.7106,71.3528,71.6609,979600.0
2020-06-05 15:30:00,72.08,72.12,71.58,71.92,2143800.0,71.651,71.6908,71.154,71.492,2143800.0
2020-06-08 09:30:00,71.26,71.71,71.12,71.45,2733380.0,70.8359,71.2832,70.6967,71.0247,2733380.0
2020-06-08 10:00:00,71.46,71.66,71.16,71.63,1128880.0,71.0347,71.2335,70.7365,71.2037,1128880.0
2020-06-08 10:30:00,71.66,71.91,71.55,71.74,878960.0,71.2335,71.482,71.1242,71.313,878960.0
2020-06-08 11:00:00,71.77,71.91,71.74,71.88,611360.0,71.3428,71.482,71.313,71.4522,611360.0
2020-06-08 11:30:00,71.95,71.98,71.71,71.85,715220.0,71.5218,71.5516,71.2832,71.4224,715220.0
2020-06-08 12:00:00,71.88,71.89,71.7,71.71,619320.0,71.4522,71.4621,71.2733,71.2832,619320.0
2020-06-08 12:30:00,71.65,71.83,71.65,71.72,757680.0,71.2236,71.4025,71.2236,71.2931,757680.0
2020-06-08 13:00:00,71.74,71.75,71.62,71.69,586640.0,71.313,71.323,71.1937,71.2633,586640.0
2020-06-08 13:30:00,71.7,71.88,71.66,71.85,571980.0,71.2733,71.4522,71.2335,71.4224,571980.0
2020-06-08 14:00:00,71.85,72.03,71.83,72.03,747600.0,71.4224,71.6013,71.4025,71.6013,747600.0
2020-06-08 14:30:00,72.01,72.05,71.9,71.97,712560.0,71.5814,71.6212,71.4721,71.5417,712560.0
2020-06-08 15:00:00,71.96,72.04,71.83,71.9,744880.0,71.5317,71.6112,71.4025,71.4721,744880.0
2020-06-08 15:30:00,71.9,72.4,71.88,72.33,2032940.0,71.4721,71.9691,71.4522,71.8995,2032940.0
2020-06-09 09:30:00,72.28,72.9,72.16,72.86,2541380.0,71.8498,72.4661,71.7305,72.4264,2541380.0
2020-06-09 10:00:00,72.84,73.12,72.66,73.0,1278060.0,72.4065,72.6848,72.2275,72.5655,1278060.0
2020-06-09 10:30:00,73.03,73.4,73.03,73.28,1225140.0,72.5953,72.9631,72.5953,72.8439,1225140.0
2020-06-09 11:00:00,73.29,73.35,73.09,73.22,981280.0,72.8538,72.9134,72.655,72.7842,981280.0
2020-06-09 11:30:00,73.24,73.27,72.99,73.03,714600.0,72.8041,72.8339,72.5556,72.5953,714600.0
2020-06-09 12:00:00,73.03,73.05,72.85,73.01,840460.0,72.5953,72.6152,72.4164,72.5755,840460.0
2020-06-09 12:30:00,73.01,73.06,72.86,72.9,677800.0,72.5755,72.6252,72.4264,72.4661,677800.0
2020-06-09 13:00:00,72.93,72.96,72.71,72.83,751660.0,72.4959,72.5258,72.2772,72.3965,751660.0
2020-06-09 13:30:00,72.82,72.97,72.79,72.91,468880.0,72.3866,72.5357,72.3568,72.4761,468880.0
2020-06-09 14:00:00,72.9,73.0,72.78,72.86,659300.0,72.4661,72.5655,72.3468,72.4264,659300.0
2020-06-09 14:30:00,72.8,72.9,72.72,72.87,296600.0,72.3667,72.4661,72.2872,72.4363,296600.0
2020-06-09 15:00:00,72.87,73.03,72.75,72.93,496400.0,72.4363,72.5953,72.317,72.4959,496400.0
2020-06-09 15:30:00,72.94,73.06,72.73,72.81,2706500.0,72.5059,72.6252,72.2971,72.3767,2706500.0
2020-06-10 09:30:00,73.22,73.57,72.9,73.42,2384040.0,72.7842,73.1321,72.4661,72.983,2384040.0
2020-06-10 10:00:00,73.45,73.71,73.06,73.1,1505840.0,73.0128,73.2713,72.6252,72.6649,1505840.0
2020-06-10 10:30:00,73.1,73.4,72.85,72.99,1113000.0,72.6649,72.9631,72.4164,72.5556,1113000.0
2020-06-10 11:00:00,73.0,73.24,72.99,73.03,813500.0,72.5655,72.8041,72.5556,72.5953,813500.0
2020-06-10 11:30:00,73.03,73.17,72.85,72.92,726800.0,72.5953,72.7345,72.4164,72.486,726800.0
2020-06-10 12:00:00,72.96,73.05,72.88,73.01,1157100.0,72.5258,72.6152,72.4462,72.5755,1157100.0
2020-06-10 12:30:00,73.0,73.03,72.84,72.98,497220.0,72.5655,72.5953,72.4065,72.5456,497220.0
2020-06-10 13:00:00,72.97,73.08,72.86,72.9,449120.0,72.5357,72.645,72.4264,72.4661,449120.0
2020-06-10 13:30:00,72.93,73.1,72.86,73.03,648880.0,72.4959,72.6649,72.4264,72.5953,648880.0
2020-06-10 14:00:00,73.06,73.5,72.81,73.45,1056120.0,72.6252,73.0625,72.3767,73.0128,1056120.0
2020-06-10 14:30:00,73.5,73.58,73.15,73.41,1377300.0,73.0625,73.1421,72.7146,72.9731,1377300.0
2020-06-10 15:00:00,73.38,73.71,73.19,73.68,1219560.0,72.9433,73.2713,72.7544,73.2415,1219560.0
2020-06-10 15:30:00,73.7,73.7,73.23,73.29,2325840.0,73.2614,73.2614,72.7942,72.8538,2325840.0
2020-06-11 09:30:00,72.13,72.27,71.6,72.02,2476960.0,71.7007,71.8399,71.1739,71.5914,2476960.0
2020-06-11 10:00:00,72.01,72.48,71.88,72.35,1101100.0,71.5814,72.0486,71.4522,71.9194,1101100.0
2020-06-11 10:30:00,72.36,72.72,72.27,72.28,935940.0,71.9293,72.2872,71.8399,71.8498,935940.0
2020-06-11 11:00:00,72.26,72.39,71.99,72.16,1056040.0,71.8299,71.9592,71.5615,71.7305,1056040.0
2020-06-11 11:30:00,72.14,72.24,71.93,72.14,809260.0,71.7106,71.81,71.5019,71.7106,809260.0
2020-06-11 12:00:00,72.16,72.2,71.43,71.58,967800.0,71.7305,71.7703,71.0049,71.154,967800.0
2020-06-11 12:30:00,71.6,71.84,70.89,70.89,965200.0,71.1739,71.4124,70.4681,70.4681,965200.0
2020-06-11 13:00:00,70.89,71.55,70.89,71.28,892000.0,70.4681,71.1242,70.4681,70.8558,892000.0
2020-06-11 13:30:00,71.25,71.41,71.01,71.32,594260.0,70.8259,70.985,70.5874,70.8955,594260.0
2020-06-11 14:00:00,71.28,71.28,70.8,70.99,810680.0,70.8558,70.8558,70.3786,70.5675,810680.0
2020-06-11 14:30:00,70.96,71.07,70.34,70.52,1301960.0,70.5377,70.647,69.9214,70.1003,1301960.0
2020-06-11 15:00:00,70.55,71.03,70.45,70.53,1030720.0,70.1301,70.6072,70.0307,70.1102,1030720.0
2020-06-11 15:30:00,70.46,70.69,70.1,70.19,3143740.0,70.0406,70.2693,69.6828,69.7722,3143740.0
2020-06-12 09:30:00,71.39,71.85,71.03,71.68,2642900.0,70.9651,71.4224,70.6072,71.2534,2642900.0
2020-06-12 10:00:00,71.7,71.7,71.36,71.4,1057440.0,71.2733,71.2733,70.9353,70.975,1057440.0
2020-06-12 10:30:00,71.37,71.44,70.35,70.35,1207980.0,70.9452,71.0148,69.9313,69.9313,1207980.0
2020-06-12 11:00:00,70.39,70.77,70.15,70.57,1069500.0,69.9711,70.3488,69.7325,70.15,1069500.0
2020-06-12 11:30:00,70.52,71.15,70.39,71.14,1024140.0,70.1003,70.7265,69.9711,70.7166,1024140.0
2020-06-12 12:00:00,71.14,71.31,70.76,70.85,887840.0,70.7166,70.8856,70.3389,70.4283,887840.0
2020-06-12 12:30:00,70.8,70.82,70.36,70.56,868780.0,70.3786,70.3985,69.9412,70.14,868780.0
2020-06-12 13:00:00,70.58,70.65,70.03,70.09,827100.0,70.1599,70.2295,69.6132,69.6728,827100.0
2020-06-12 13:30:00,70.12,70.12,69.48,69.52,1355800.0,69.7027,69.7027,69.0665,69.1062,1355800.0
2020-06-12 14:00:00,69.49,69.72,69.3,69.66,1051240.0,69.0764,69.305,68.8875,69.2454,1051240.0
2020-06-12 14:30:00,69.64,70.04,69.55,69.82,978240.0,69.2255,69.6231,69.1361,69.4044,978240.0
2020-06-12 15:00:00,69.87,70.14,69.6,69.73,1101940.0,69.4542,69.7225,69.1858,69.315,1101940.0
2020-06-12 15:30:00,69.82,71.04,69.61,70.67,4470280.0,69.4044,70.6172,69.1957,70.2494,4470280.0
2020-06-15 09:30:00,69.55,69.95,69.4,69.88,2018880.0,69.1361,69.5337,68.9869,69.4641,2018880.0
2020-06-15 10:00:00,69.89,70.04,69.7,69.71,1287700.0,69.474,69.6231,69.2852,69.2951,1287700.0
2020-06-15 10:30:00,69.69,69.95,69.52,69.65,1146560.0,69.2752,69.5337,69.1062,69.2355,1146560.0
2020-06-15 11:00:00,69.69,70.06,69.69,69.93,829620.0,69.2752,69.643,69.2752,69.5138,829620.0
2020-06-15 11:30:00,69.98,70.25,69.84,70.25,932480.0,69.5635,69.8319,69.4243,69.8319,932480.0
2020-06-15 12:00:00,70.26,70.57,70.18,70.46,957640.0,69.8418,70.15,69.7623,70.0406,957640.0
2020-06-15 12:30:00,70.48,70.57,70.3,70.57,810160.0,70.0605,70.15,69.8816,70.15,810160.0
2020-06-15 13:00:00,70.57,70.7,70.45,70.48,756140.0,70.15,70.2792,70.0307,70.0605,756140.0
2020-06-15 13:30:00,70.5,70.6,70.4,70.49,599520.0,70.0804,70.1798,69.981,70.0705,599520.0
2020-06-15 14:00:00,70.51,71.24,70.51,71.09,1038020.0,70.0903,70.816,70.0903,70.6669,1038020.0
2020-06-15 14:30:00,71.12,71.18,70.91,71.03,831040.0,70.6967,70.7564,70.488,70.6072,831040.0
2020-06-15 15:00:00,71.07,71.17,70.8,70.8,837740.0,70.647,70.7464,70.3786,70.3786,837740.0
2020-06-15 15:30:00,70.81,71.09,70.62,70.99,2216540.0,70.3886,70.6669,70.1997,70.5675,2216540.0
2020-06-16 09:30:00,72.26,72.55,71.86,72.39,2278080.0,71.8299,72.1182,71.4323,71.9592,2278080.0
2020-06-16 10:00:00,72.41,72.72,72.41,72.66,982740.0,71.979,72.2872,71.979,72.2275,982740.0
2020-06-16 10:30:00,72.64,72.75,71.51,71.54,1433240.0,72.2077,72.317,71.0844,71.1142,1433240.0
2020-06-16 11:00:00,71.48,72.2,71.3,72.03,1690320.0,71.0546,71.7703,70.8756,71.6013,1690320.0
2020-06-16 11:30:00,72.02,72.24,71.92,72.07,1357660.0,71.5914,71.81,71.492,71.6411,1357660.0
2020-06-16 12:00:00,72.12,72.16,71.8,72.04,1086620.0,71.6908,71.7305,71.3727,71.6112,1086620.0
2020-06-16 12:30:00,72.04,72.27,72.04,72.1,985980.0,71.6112,71.8399,71.6112,71.6709,985980.0
2020-06-16 13:00:00,72.13,72.21,72.01,72.13,1026820.0,71.7007,71.7802,71.5814,71.7007,1026820.0
2020-06-16 13:30:00,72.12,72.32,72.02,72.1,871580.0,71.6908,71.8896,71.5914,71.6709,871580.0
2020-06-16 14:00:00,72.09,72.33,71.94,72.04,1099260.0,71.6609,71.8995,71.5118,71.6112,1099260.0
2020-06-16 14:30:00,72.12,72.23,72.04,72.12,895680.0,71.6908,71.8001,71.6112,71.6908,895680.0
2020-06-16 15:00:00,72.15,72.19,71.75,72.12,991460.0,71.7206,71.7603,71.323,71.6908,991460.0
2020-06-16 15:30:00,72.11,72.22,71.87,72.2,2850300.0,71.6808,71.7902,71.4422,71.7703,2850300.0
2020-06-17 09:30:00,72.36,72.46,71.94,72.09,2396100.0,71.9293,72.0287,71.5118,71.6609,2396100.0
2020-06-17 10:00:00,72.04,72.11,71.57,71.69,1765060.0,71.6112,71.6808,71.144,71.2633,1765060.0
2020-06-17 10:30:00,71.63,72.26,71.57,72.18,1181580.0,71.2037,71.8299,71.144,71.7504,1181580.0
2020-06-17 11:00:00,72.22,72.32,72.13,72.29,1158400.0,71.7902,71.8896,71.7007,71.8597,1158400.0
2020-06-17 11:30:00,72.27,72.42,72.19,72.4,963360.0,71.8399,71.989,71.7603,71.9691,963360.0
2020-06-17 12:00:00,72.41,72.61,72.33,72.6,1151680.0,71.979,72.1778,71.8995,72.1679,1151680.0
2020-06-17 12:30:00,72.6,72.89,72.6,72.87,1166420.0,72.1679,72.4562,72.1679,72.4363,1166420.0
2020-06-17 13:00:00,72.88,72.96,72.79,72.91,861220.0,72.4462,72.5258,72.3568,72.4761,861220.0
2020-06-17 13:30:00,72.93,73.0,72.82,72.84,709040.0,72.4959,72.5655,72.3866,72.4065,709040.0
2020-06-17 14:00:00,72.83,72.95,72.75,72.91,765900.0,72.3965,72.5158,72.317,72.4761,765900.0
2020-06-17 14:30:00,72.92,72.97,72.76,72.8,693660.0,72.486,72.5357,72.327,72.3667,693660.0
2020-06-17 15:00:00,72.76,72.77,72.34,72.47,1111820.0,72.327,72.3369,71.9095,72.0387,1111820.0
2020-06-17 15:30:00,72.44,72.67,72.21,72.57,2207600.0,72.0089,72.2375,71.7802,72.1381,2207600.0
2020-06-18 09:30:00,72.46,72.57,72.03,72.04,1988680.0,72.0287,72.1381,71.6013,71.6112,1988680.0
2020-06-18 10:00:00,72.04,72.29,71.67,71.82,1331720.0,71.6112,71.8597,71.2434,71.3925,1331720.0
2020-06-18 10:30:00,71.84,72.06,71.65,72.04,1375500.0,71.4124,71.6311,71.2236,71.6112,1375500.0
2020-06-18 11:00:00,72.04,72.09,71.75,71.79,1253320.0,71.6112,71.6609,71.323,71.3627,1253320.0
2020-06-18 11:30:00,71.77,71.88,71.66,71.69,957440.0,71.3428,71.4522,71.2335,71.2633,957440.0
2020-06-18 12:00:00,71.69,71.88,71.59,71.82,1146760.0,71.2633,71.4522,71.1639,71.3925,1146760.0
2020-06-18 12:30:00,71.83,71.87,71.67,71.75,786060.0,71.4025,71.4422,71.2434,71.323,786060.0
2020-06-18 13:00:00,71.72,71.9,71.7,71.84,847820.0,71.2931,71.4721,71.2733,71.4124,847820.0
2020-06-18 13:30:00,71.84,72.01,71.8,71.92,661040.0,71.4124,71.5814,71.3727,71.492,661040.0
2020-06-18 14:00:00,71.92,71.95,71.6,71.68,946360.0,71.492,71.5218,71.1739,71.2534,946360.0
2020-06-18 14:30:00,71.68,71.77,71.41,71.41,1010180.0,71.2534,71.3428,70.985,70.985,1010180.0
2020-06-18 15:00:00,71.44,71.5,71.35,71.5,1078300.0,71.0148,71.0745,70.9253,71.0745,1078300.0
2020-06-18 15:30:00,71.52,71.85,71.45,71.83,2817820.0,71.0943,71.4224,71.0247,71.4025,2817820.0
2020-06-19 09:30:00,72.18,72.39,71.95,72.11,6902560.0,71.7504,71.9592,71.5218,71.6808,6902560.0
2020-06-19 10:00:00,72.14,72.33,71.96,72.13,1428500.0,71.7106,71.8995,71.5317,71.7007,1428500.0
2020-06-19 10:30:00,72.15,72.16,71.86,72.0,1216520.0,71.7206,71.7305,71.4323,71.5715,1216520.0
2020-06-19 11:00:00,72.0,72.06,71.8,71.83,953220.0,71.5715,71.6311,71.3727,71.4025,953220.0
2020-06-19 11:30:00,71.83,71.87,71.63,71.65,922440.0,71.4025,71.4422,71.2037,71.2236,922440.0
2020-06-19 12:00:00,71.67,71.74,71.15,71.45,1613260.0,71.2434,71.313,70.7265,71.0247,1613260.0
2020-06-19 12:30:00,71.45,71.84,71.37,71.77,861620.0,71.0247,71.4124,70.9452,71.3428,861620.0
2020-06-19 13:00:00,71.79,71.91,71.49,71.57,975420.0,71.3627,71.482,71.0645,71.144,975420.0
2020-06-19 13:30:00,71.51,71.6,71.35,71.39,822480.0,71.0844,71.1739,70.9253,70.9651,822480.0
2020-06-19 14:00:00,71.39,71.57,71.16,71.17,1226400.0,70.9651,71.144,70.7365,70.7464,1226400.0
2020-06-19 14:30:00,71.18,71.5,71.07,71.47,1049500.0,70.7564,71.0745,70.647,71.0446,1049500.0
2020-06-19 15:00:00,71.45,71.56,71.24,71.43,1158700.0,71.0247,71.1341,70.816,71.0049,1158700.0
2020-06-19 15:30:00,71.44,71.63,71.15,71.48,5083220.0,71.0148,71.2037,70.7265,71.0546,5083220.0
2020-06-22 09:30:00,71.45,71.77,71.16,71.61,2094380.0,71.0247,71.3428,70.7365,71.1838,2094380.0
2020-06-22 10:00:00,71.62,71.8,71.5,71.74,1028000.0,71.1937,71.3727,71.0745,71.313,1028000.0
2020-06-22 10:30:00,71.74,71.98,71.74,71.81,1098960.0,71.313,71.5516,71.313,71.3826,1098960.0
2020-06-22 11:00:00,71.77,72.13,71.7,72.12,1008220.0,71.3428,71.7007,71.2733,71.6908,1008220.0
2020-06-22 11:30:00,72.13,72.26,72.05,72.1,692060.0,71.7007,71.8299,71.6212,71.6709,692060.0
2020-06-22 12:00:00,72.09,72.35,72.09,72.31,1345460.0,71.6609,71.9194,71.6609,71.8796,1345460.0
2020-06-22 12:30:00,72.33,72.48,72.3,72.4,1078740.0,71.8995,72.0486,71.8697,71.9691,1078740.0
2020-06-22 13:00:00,72.42,72.49,72.39,72.48,1070620.0,71.989,72.0586,71.9592,72.0486,1070620.0
2020-06-22 13:30:00,72.48,72.5,72.31,72.35,744500.0,72.0486,72.0685,71.8796,71.9194,744500.0
2020-06-22 14:00:00,72.34,72.36,72.16,72.29,1086100.0,71.9095,71.9293,71.7305,71.8597,1086100.0
2020-06-22 14:30:00,72.29,72.45,72.25,72.43,586440.0,71.8597,72.0188,71.82,71.9989,586440.0
2020-06-22 15:00:00,72.45,72.5,72.22,72.32,982500.0,72.0188,72.0685,71.7902,71.8896,982500.0
2020-06-22 15:30:00,72.32,72.64,72.29,72.64,2006880.0,71.8896,72.2077,71.8597,72.2077,2006880.0
2020-06-23 09:30:00,72.78,72.87,72.26,72.62,1750400.0,72.3468,72.4363,71.8299,72.1878,1750400.0
2020-06-23 10:00:00,72.6,72.81,72.52,72.81,1132220.0,72.1679,72.3767,72.0884,72.3767,1132220.0
2020-06-23 10:30:00,72.81,73.11,72.78,73.08,1107020.0,72.3767,72.6749,72.3468,72.645,1107020.0
2020-06-23 11:00:00,73.03,73.24,72.98,73.21,773980.0,72.5953,72.8041,72.5456,72.7743,773980.0
2020-06-23 11:30:00,73.18,73.26,73.06,73.24,820720.0,72.7445,72.824,72.6252,72.8041,820720.0
2020-06-23 12:00:00,73.27,73.41,73.15,73.35,893460.0,72.8339,72.9731,72.7146,72.9134,893460.0
2020-06-23 12:30:00,73.36,73.48,73.28,73.46,723420.0,72.9234,73.0427,72.8439,73.0228,723420.0
2020-06-23 13:00:00,73.45,73.71,73.45,73.64,706360.0,73.0128,73.2713,73.0128,73.2017,706360.0
2020-06-23 13:30:00,73.65,73.8,73.58,73.71,851780.0,73.2117,73.3608,73.1421,73.2713,851780.0
2020-06-23 14:00:00,73.73,73.73,73.47,73.56,720560.0,73.2912,73.2912,73.0327,73.1222,720560.0
2020-06-23 14:30:00,73.58,73.71,73.55,73.55,951380.0,73.1421,73.2713,73.1122,73.1122,951380.0
2020-06-23 15:00:00,73.55,73.62,73.23,73.27,1190280.0,73.1122,73.1818,72.7942,72.8339,1190280.0
2020-06-23 15:30:00,73.28,73.35,72.99,73.22,1912380.0,72.8439,72.9134,72.5556,72.7842,1912380.0
2020-06-24 09:30:00,73.11,73.77,72.75,72.78,2750340.0,72.6749,73.3309,72.317,72.3468,2750340.0
2020-06-24 10:00:00,72.78,72.98,72.6,72.86,1844620.0,72.3468,72.5456,72.1679,72.4264,1844620.0
2020-06-24 10:30:00,72.88,72.92,72.31,72.53,1689420.0,72.4462,72.486,71.8796,72.0983,1689420.0
2020-06-24 11:00:00,72.48,72.61,71.9,72.21,1652400.0,72.0486,72.1778,71.4721,71.7802,1652400.0
2020-06-24 11:30:00,72.17,72.26,71.65,71.86,1485480.0,71.7405,71.8299,71.2236,71.4323,1485480.0
2020-06-24 12:00:00,71.86,72.12,71.66,72.12,1364920.0,71.4323,71.6908,71.2335,71.6908,1364920.0
2020-06-24 12:30:00,72.14,72.17,71.9,72.17,1282540.0,71.7106,71.7405,71.4721,71.7405,1282540.0
2020-06-24 13:00:00,72.18,72.34,71.88,71.92,848560.0,71.7504,71.9095,71.4522,71.492,848560.0
2020-06-24 13:30:00,71.92,71.97,71.68,71.91,1056860.0,71.492,71.5417,71.2534,71.482,1056860.0
2020-06-24 14:00:00,71.93,71.94,71.5,71.76,1583880.0,71.5019,71.5118,71.0745,71.3329,1583880.0
2020-06-24 14:30:00,71.75,71.85,71.57,71.63,1053020.0,71.323,71.4224,71.144,71.2037,1053020.0
2020-06-24 15:00:00,71.64,72.08,71.64,71.88,1052440.0,71.2136,71.651,71.2136,71.4522,1052440.0
2020-06-24 15:30:00,71.89,71.93,71.49,71.6,2172620.0,71.4621,71.5019,71.0645,71.1739,2172620.0
2020-06-25 09:30:00,71.53,71.73,71.0,71.39,2128240.0,71.1043,71.3031,70.5774,70.9651,2128240.0
2020-06-25 10:00:00,71.35,71.62,71.24,71.57,1174400.0,70.9253,71.1937,70.816,71.144,1174400.0
2020-06-25 10:30:00,71.54,71.83,71.47,71.76,1116280.0,71.1142,71.4025,71.0446,71.3329,1116280.0
2020-06-25 11:00:00,71.73,71.75,71.25,71.51,1028200.0,71.3031,71.323,70.8259,71.0844,1028200.0
2020-06-25 11:30:00,71.52,71.59,71.3,71.58,776260.0,71.0943,71.1639,70.8756,71.154,776260.0
2020-06-25 12:00:00,71.58,71.92,71.56,71.74,877540.0,71.154,71.492,71.1341,71.313,877540.0
2020-06-25 12:30:00,71.75,71.84,71.62,71.69,681220.0,71.323,71.4124,71.1937,71.2633,681220.0
2020-06-25 13:00:00,71.64,71.7,71.46,71.61,620680.0,71.2136,71.2733,71.0347,71.1838,620680.0
2020-06-25 13:30:00,71.59,71.93,71.53,71.77,789900.0,71.1639,71.5019,71.1043,71.3428,789900.0
2020-06-25 14:00:00,71.79,71.79,71.44,71.55,812720.0,71.3627,71.3627,71.0148,71.1242,812720.0
2020-06-25 14:30:00,71.54,71.6,71.39,71.52,718400.0,71.1142,71.1739,70.9651,71.0943,718400.0
2020-06-25 15:00:00,71.5,72.0,71.44,71.91,1019300.0,71.0745,71.5715,71.0148,71.482,1019300.0
2020-06-25 15:30:00,71.91,72.15,71.85,72.05,1482920.0,71.482,71.7206,71.4224,71.6212,1482920.0
2020-06-26 09:30:00,71.55,71.67,70.7,70.87,3089500.0,71.1242,71.2434,70.2792,70.4482,3089500.0
2020-06-26 10:00:00,70.86,70.86,70.06,70.29,2319680.0,70.4383,70.4383,69.643,69.8717,2319680.0
2020-06-26 10:30:00,70.25,70.32,69.49,69.66,2337260.0,69.8319,69.9015,69.0764,69.2454,2337260.0
2020-06-26 11:00:00,69.67,70.09,69.65,69.84,2623720.0,69.2553,69.6728,69.2355,69.4243,2623720.0
2020-06-26 11:30:00,69.88,70.06,69.61,69.94,1756700.0,69.4641,69.643,69.1957,69.5237,1756700.0
2020-06-26 12:00:00,69.97,69.97,69.3,69.44,2015460.0,69.5536,69.5536,68.8875,69.0267,2015460.0
2020-06-26 12:30:00,69.44,69.56,69.12,69.56,2336280.0,69.0267,69.146,68.7086,69.146,2336280.0
2020-06-26 13:00:00,69.52,69.73,69.45,69.67,1655140.0,69.1062,69.315,69.0367,69.2553,1655140.0
2020-06-26 13:30:00,69.67,69.73,69.22,69.36,1829080.0,69.2553,69.315,68.808,68.9472,1829080.0
2020-06-26 14:00:00,69.33,69.55,68.96,69.05,2299360.0,68.9174,69.1361,68.5496,68.639,2299360.0
2020-06-26 14:30:00,69.07,69.07,68.6,68.71,2333760.0,68.6589,68.6589,68.1917,68.3011,2333760.0
2020-06-26 15:00:00,68.78,69.1,68.73,68.76,2077900.0,68.3706,68.6887,68.3209,68.3508,2077900.0
2020-06-26 15:30:00,68.77,68.77,67.6,67.95,7986680.0,68.3607,68.3607,67.1977,67.5456,7986680.0
2020-06-29 09:30:00,67.91,68.51,67.35,68.5,3137340.0,67.5058,68.1022,66.9491,68.0923,3137340.0
2020-06-29 10:00:00,68.5,68.94,68.25,68.6,1995940.0,68.0923,68.5297,67.8438,68.1917,1995940.0
2020-06-29 10:30:00,68.67,69.11,68.53,68.98,1567920.0,68.2613,68.6987,68.1221,68.5694,1567920.0
2020-06-29 11:00:00,68.98,69.15,68.64,69.07,1140880.0,68.5694,68.7384,68.2315,68.6589,1140880.0
2020-06-29 11:30:00,69.15,69.34,68.99,69.27,1015940.0,68.7384,68.9273,68.5794,68.8577,1015940.0
2020-06-29 12:00:00,69.37,69.45,69.16,69.33,1046360.0,68.9571,69.0367,68.7484,68.9174,1046360.0
2020-06-29 12:30:00,69.33,69.33,69.12,69.27,855320.0,68.9174,68.9174,68.7086,68.8577,855320.0
2020-06-29 13:00:00,69.28,69.32,69.07,69.11,904920.0,68.8677,68.9074,68.6589,68.6987,904920.0
2020-06-29 13:30:00,69.13,69.42,69.07,69.32,648660.0,68.7186,69.0068,68.6589,68.9074,648660.0
2020-06-29 14:00:00,69.33,69.45,69.13,69.24,810500.0,68.9174,69.0367,68.7186,68.8279,810500.0
2020-06-29 14:30:00,69.29,69.4,69.09,69.15,769940.0,68.8776,68.9869,68.6788,68.7384,769940.0
2020-06-29 15:00:00,69.17,69.35,69.04,69.34,1188480.0,68.7583,68.9372,68.6291,68.9273,1188480.0
2020-06-29 15:30:00,69.34,69.78,69.2,69.78,2322660.0,68.9273,69.3647,68.7881,69.3647,2322660.0
2020-06-30 09:30:00,69.49,69.8,69.4,69.4,2330800.0,69.0764,69.3846,68.9869,68.9869,2330800.0
2020-06-30 10:00:00,69.43,69.55,69.2,69.52,1611800.0,69.0168,69.1361,68.7881,69.1062,1611800.0
2020-06-30 10:30:00,69.5,69.65,69.41,69.58,992280.0,69.0864,69.2355,68.9969,69.1659,992280.0
2020-06-30 11:00:00,69.59,70.06,69.56,69.96,1270380.0,69.1758,69.643,69.146,69.5436,1270380.0
2020-06-30 11:30:00,69.95,70.02,69.84,69.95,949800.0,69.5337,69.6033,69.4243,69.5337,949800.0
2020-06-30 12:00:00,69.95,70.1,69.88,70.03,857860.0,69.5337,69.6828,69.4641,69.6132,857860.0
2020-06-30 12:30:00,70.03,70.05,69.62,69.71,967540.0,69.6132,69.6331,69.2056,69.2951,967540.0
2020-06-30 13:00:00,69.7,69.8,69.56,69.78,901900.0,69.2852,69.3846,69.146,69.3647,901900.0
2020-06-30 13:30:00,69.77,69.93,69.76,69.93,1037780.0,69.3547,69.5138,69.3448,69.5138,1037780.0
2020-06-30 14:00:00,69.91,70.05,69.8,70.05,878200.0,69.4939,69.6331,69.3846,69.6331,878200.0
2020-06-30 14:30:00,70.04,70.34,69.96,70.32,1103780.0,69.6231,69.9214,69.5436,69.9015,1103780.0
2020-06-30 15:00:00,70.32,70.35,70.12,70.3,963800.0,69.9015,69.9313,69.7027,69.8816,963800.0
2020-06-30 15:30:00,70.28,70.93,70.2,70.69,3297740.0,69.8617,70.5078,69.7822,70.2693,3297740.0
2020-07-01 09:30:00,70.57,71.2,70.49,71.0,3366540.0,70.15,70.7762,70.0705,70.5774,3366540.0
2020-07-01 10:00:00,71.0,71.43,70.94,71.43,1275620.0,70.5774,71.0049,70.5178,71.0049,1275620.0
2020-07-01 10:30:00,71.4,71.67,71.34,71.65,1180200.0,70.975,71.2434,70.9154,71.2236,1180200.0
2020-07-01 11:00:00,71.68,71.78,71.51,71.51,1176800.0,71.2534,71.3528,71.0844,71.0844,1176800.0
2020-07-01 11:30:00,71.54,71.83,71.45,71.74,923460.0,71.1142,71.4025,71.0247,71.313,923460.0
2020-07-01 12:00:00,71.75,71.9,71.71,71.84,700760.0,71.323,71.4721,71.2832,71.4124,700760.0
2020-07-01 12:30:00,71.87,72.06,71.49,71.67,1136640.0,71.4422,71.6311,71.0645,71.2434,1136640.0
2020-07-01 13:00:00,71.72,71.73,71.45,71.69,719300.0,71.2931,71.3031,71.0247,71.2633,719300.0
2020-07-01 13:30:00,71.74,71.75,71.58,71.68,625100.0,71.313,71.323,71.154,71.2534,625100.0
2020-07-01 14:00:00,71.64,71.93,71.63,71.89,793180.0,71.2136,71.5019,71.2037,71.4621,793180.0
2020-07-01 14:30:00,71.89,71.97,71.66,71.81,687220.0,71.4621,71.5417,71.2335,71.3826,687220.0
2020-07-01 15:00:00,71.81,72.01,71.75,71.99,1156580.0,71.3826,71.5814,71.323,71.5615,1156580.0
2020-07-01 15:30:00,72.0,72.15,71.83,71.88,2847840.0,71.5715,71.7206,71.4025,71.4522,2847840.0
2020-07-02 09:30:00,72.35,72.85,72.32,72.81,2830720.0,71.9194,72.4164,71.8896,72.3767,2830720.0
2020-07-02 10:00:00,72.79,72.89,72.4,72.4,1311360.0,72.3568,72.4562,71.9691,71.9691,1311360.0
2020-07-02 10:30:00,72.42,72.74,72.42,72.49,997080.0,71.989,72.3071,71.989,72.0586,997080.0
2020-07-02 11:00:00,72.48,72.9,72.35,72.69,1566240.0,72.0486,72.4661,71.9194,72.2574,1566240.0
2020-07-02 11:30:00,72.71,73.1,72.69,73.06,989200.0,72.2772,72.6649,72.2574,72.6252,989200.0
2020-07-02 12:00:00,73.05,73.49,72.92,73.49,941480.0,72.6152,73.0526,72.486,73.0526,941480.0
2020-07-02 12:30:00,73.48,73.55,73.36,73.52,1088380.0,73.0427,73.1122,72.9234,73.0824,1088380.0
2020-07-02 13:00:00,73.52,73.94,73.46,73.9,1242080.0,73.0824,73.4999,73.0228,73.4602,1242080.0
2020-07-02 13:30:00,73.9,74.15,73.89,73.93,1560560.0,73.4602,73.7087,73.4502,73.49,1560560.0
2020-07-02 14:00:00,73.91,74.05,73.69,73.97,949340.0,73.4701,73.6093,73.2514,73.5297,949340.0
2020-07-02 14:30:00,73.95,74.07,73.83,73.92,1119400.0,73.5099,73.6292,73.3906,73.48,1119400.0
2020-07-02 15:00:00,73.92,73.96,73.44,73.52,1011920.0,73.48,73.5198,73.0029,73.0824,1011920.0
2020-07-02 15:30:00,73.54,73.58,73.16,73.22,3050000.0,73.1023,73.1421,72.7246,72.7842,3050000.0
2020-07-06 09:30:00,74.0,74.2,73.64,74.08,2358960.0,73.5596,73.7584,73.2017,73.6391,2358960.0
2020-07-06 10:00:00,74.08,74.42,73.93,74.42,1346460.0,73.6391,73.9771,73.49,73.9771,1346460.0
2020-07-06 10:30:00,74.43,74.57,74.32,74.57,1068860.0,73.987,74.1262,73.8777,74.1262,1068860.0
2020-07-06 11:00:00,74.6,75.05,74.54,75.02,1442700.0,74.156,74.6033,74.0964,74.5735,1442700.0
2020-07-06 11:30:00,75.0,75.33,74.95,74.97,1482000.0,74.5536,74.8817,74.5039,74.5238,1482000.0
2020-07-06 12:00:00,74.95,74.96,74.68,74.71,898720.0,74.5039,74.5139,74.2355,74.2653,898720.0
2020-07-06 12:30:00,74.71,75.21,74.58,75.14,918620.0,74.2653,74.7624,74.1361,74.6928,918620.0
2020-07-06 13:00:00,75.16,75.17,74.68,74.86,732480.0,74.7127,74.7226,74.2355,74.4145,732480.0
2020-07-06 13:30:00,74.88,74.96,74.68,74.71,564680.0,74.4343,74.5139,74.2355,74.2653,564680.0
2020-07-06 14:00:00,74.71,74.75,74.46,74.57,779840.0,74.2653,74.3051,74.0168,74.1262,779840.0
2020-07-06 14:30:00,74.57,74.78,74.55,74.6,774340.0,74.1262,74.3349,74.1063,74.156,774340.0
2020-07-06 15:00:00,74.59,74.63,74.26,74.56,768220.0,74.1461,74.1858,73.818,74.1162,768220.0
2020-07-06 15:30:00,74.56,75.0,74.46,74.78,1567760.0,74.1162,74.5536,74.0168,74.3349,1567760.0
2020-07-07 09:30:00,74.5,75.53,74.4,75.39,3007280.0,74.0566,75.0805,73.9572,74.9413,3007280.0
2020-07-07 10:00:00,75.38,75.65,75.28,75.52,1718000.0,74.9314,75.1998,74.832,75.0705,1718000.0
2020-07-07 10:30:00,75.51,75.75,75.38,75.65,1305020.0,75.0606,75.2992,74.9314,75.1998,1305020.0
2020-07-07 11:00:00,75.64,75.83,75.54,75.81,615880.0,75.1898,75.3787,75.0904,75.3588,615880.0
2020-07-07 11:30:00,75.81,75.84,75.55,75.73,651260.0,75.3588,75.3886,75.1003,75.2793,651260.0
2020-07-07 12:00:00,75.75,75.84,75.28,75.37,1047180.0,75.2992,75.3886,74.832,74.9214,1047180.0
2020-07-07 12:30:00,75.33,75.45,75.13,75.27,687080.0,74.8817,75.0009,74.6828,74.822,687080.0
2020-07-07 13:00:00,75.26,75.28,74.91,75.02,924200.0,74.8121,74.832,74.4642,74.5735,924200.0
2020-07-07 13:30:00,75.02,75.04,74.84,74.86,586060.0,74.5735,74.5934,74.3946,74.4145,586060.0
2020-07-07 14:00:00,74.84,74.93,74.66,74.74,644760.0,74.3946,74.484,74.2156,74.2952,644760.0
2020-07-07 14:30:00,74.7,74.73,74.5,74.7,601320.0,74.2554,74.2852,74.0566,74.2554,601320.0
2020-07-07 15:00:00,74.65,74.7,74.35,74.5,749740.0,74.2057,74.2554,73.9075,74.0566,749740.0
2020-07-07 15:30:00,74.55,74.6,74.18,74.22,1738560.0,74.1063,74.156,73.7385,73.7783,1738560.0
2020-07-08 09:30:00,74.72,75.29,74.55,75.17,1627900.0,74.2753,74.8419,74.1063,74.7226,1627900.0
2020-07-08 10:00:00,75.18,75.19,74.83,74.84,864940.0,74.7325,74.7425,74.3846,74.3946,864940.0
2020-07-08 10:30:00,74.84,75.21,74.82,75.18,529180.0,74.3946,74.7624,74.3747,74.7325,529180.0
2020-07-08 11:00:00,75.18,75.18,74.28,74.54,872500.0,74.7325,74.7325,73.8379,74.0964,872500.0
2020-07-08 11:30:00,74.52,74.78,74.5,74.77,526580.0,74.0765,74.3349,74.0566,74.325,526580.0
2020-07-08 12:00:00,74.77,74.92,74.63,74.92,831520.0,74.325,74.4741,74.1858,74.4741,831520.0
2020-07-08 12:30:00,74.88,75.13,74.73,75.13,714260.0,74.4343,74.6828,74.2852,74.6828,714260.0
2020-07-08 13:00:00,75.14,75.14,74.7,74.78,791460.0,74.6928,74.6928,74.2554,74.3349,791460.0
2020-07-08 13:30:00,74.8,74.94,74.6,74.61,631960.0,74.3548,74.494,74.156,74.1659,631960.0
2020-07-08 14:00:00,74.56,74.68,74.43,74.62,804420.0,74.1162,74.2355,73.987,74.1759,804420.0
2020-07-08 14:30:00,74.64,74.77,74.48,74.77,582360.0,74.1958,74.325,74.0367,74.325,582360.0
2020-07-08 15:00:00,74.77,75.0,74.66,74.69,678260.0,74.325,74.5536,74.2156,74.2455,678260.0
2020-07-08 15:30:00,74.72,74.86,74.58,74.8,2342880.0,74.2753,74.4145,74.1361,74.3548,2342880.0
2020-07-09 09:30:00,75.32,75.97,75.23,75.93,2662360.0,74.8717,75.5178,74.7823,75.4781,2662360.0
2020-07-09 10:00:00,75.93,76.14,75.52,75.76,1257140.0,75.4781,75.6868,75.0705,75.3091,1257140.0
2020-07-09 10:30:00,75.72,75.88,74.73,74.79,1360180.0,75.2693,75.4284,74.2852,74.3449,1360180.0
2020-07-09 11:00:00,74.78,74.93,74.4,74.73,1020900.0,74.3349,74.484,73.9572,74.2852,1020900.0
2020-07-09 11:30:00,74.7,74.94,74.41,74.77,805700.0,74.2554,74.494,73.9671,74.325,805700.0
2020-07-09 12:00:00,74.8,75.22,74.76,75.04,858000.0,74.3548,74.7723,74.315,74.5934,858000.0
2020-07-09 12:30:00,75.03,75.31,74.97,75.25,728480.0,74.5834,74.8618,74.5238,74.8021,728480.0
2020-07-09 13:00:00,75.2,75.59,75.2,75.53,942800.0,74.7524,75.1401,74.7524,75.0805,942800.0
2020-07-09 13:30:00,75.54,75.6,75.2,75.27,623720.0,75.0904,75.15,74.7524,74.822,623720.0
2020-07-09 14:00:00,75.24,75.5,75.21,75.41,515120.0,74.7922,75.0506,74.7624,74.9612,515120.0
2020-07-09 14:30:00,75.39,75.65,75.31,75.57,569300.0,74.9413,75.1998,74.8618,75.1202,569300.0
2020-07-09 15:00:00,75.55,75.88,75.41,75.46,921360.0,75.1003,75.4284,74.9612,75.0109,921360.0
2020-07-09 15:30:00,75.37,75.84,75.25,75.49,2028800.0,74.9214,75.3886,74.8021,75.0407,2028800.0
2020-07-10 09:30:00,75.31,75.53,74.85,75.09,2269660.0,74.8618,75.0805,74.4045,74.6431,2269660.0
2020-07-10 10:00:00,75.07,75.7,74.83,75.66,1220480.0,74.6232,75.2495,74.3846,75.2097,1220480.0
2020-07-10 10:30:00,75.65,75.69,75.47,75.6,855440.0,75.1998,75.2395,75.0208,75.15,855440.0
2020-07-10 11:00:00,75.6,75.82,75.51,75.58,745680.0,75.15,75.3687,75.0606,75.1302,745680.0
2020-07-10 11:30:00,75.58,75.84,75.55,75.8,687000.0,75.1302,75.3886,75.1003,75.3489,687000.0
2020-07-10 12:00:00,75.79,75.8,75.5,75.61,757760.0,75.3389,75.3489,75.0506,75.16,757760.0
2020-07-10 12:30:00,75.59,75.87,75.59,75.84,882780.0,75.1401,75.4184,75.1401,75.3886,882780.0
2020-07-10 13:00:00,75.84,75.99,75.75,75.96,984680.0,75.3886,75.5377,75.2992,75.5079,984680.0
2020-07-10 13:30:00,75.96,76.05,75.81,76.01,739780.0,75.5079,75.5974,75.3588,75.5576,739780.0
2020-07-10 14:00:00,76.03,76.11,75.96,75.98,1149480.0,75.5775,75.657,75.5079,75.5278,1149480.0
2020-07-10 14:30:00,75.98,76.6,75.96,76.56,1909240.0,75.5278,76.1441,75.5079,76.1043,1909240.0
2020-07-10 15:00:00,76.53,77.0,76.46,76.91,1579240.0,76.0745,76.5417,76.0049,76.4523,1579240.0
2020-07-10 15:30:00,76.88,77.19,76.65,77.09,4033100.0,76.4224,76.7306,76.1938,76.6312,4033100.0
2020-07-13 09:30:00,77.56,78.3,77.39,77.5,2874480.0,77.0984,77.834,76.9294,77.0387,2874480.0
2020-07-13 10:00:00,77.51,78.07,77.4,78.02,1631020.0,77.0487,77.6053,76.9393,77.5556,1631020.0
2020-07-13 10:30:00,78.05,78.64,77.79,78.59,1216620.0,77.5855,78.172,77.327,78.1223,1216620.0
2020-07-13 11:00:00,78.55,78.65,78.34,78.61,1082020.0,78.0825,78.1819,77.8737,78.1421,1082020.0
2020-07-13 11:30:00,78.6,78.86,78.46,78.69,1432260.0,78.1322,78.3906,77.993,78.2217,1432260.0
2020-07-13 12:00:00,78.72,78.78,78.53,78.56,1186980.0,78.2515,78.3111,78.0626,78.0924,1186980.0
2020-07-13 12:30:00,78.56,78.56,78.02,78.02,669860.0,78.0924,78.0924,77.5556,77.5556,669860.0
2020-07-13 13:00:00,78.04,78.38,78.04,78.31,731440.0,77.5755,77.9135,77.5755,77.8439,731440.0
2020-07-13 13:30:00,78.37,78.42,77.91,78.01,639340.0,77.9036,77.9533,77.4463,77.5457,639340.0
2020-07-13 14:00:00,78.0,78.09,77.31,77.38,1005300.0,77.5358,77.6252,76.8499,76.9195,1005300.0
2020-07-13 14:30:00,77.35,77.41,77.06,77.28,1094300.0,76.8896,76.9493,76.6014,76.82,1094300.0
2020-07-13 15:00:00,77.17,77.18,76.25,76.28,1040400.0,76.7107,76.7206,75.7962,75.826,1040400.0
2020-07-13 15:30:00,76.25,76.44,75.26,75.57,3638480.0,75.7962,75.985,74.8121,75.1202,3638480.0
2020-07-14 09:30:00,74.52,75.75,74.25,74.97,2538880.0,74.0765,75.2992,73.8081,74.5238,2538880.0
2020-07-14 10:00:00,75.01,75.09,74.17,74.6,1577300.0,74.5636,74.6431,73.7286,74.156,1577300.0
2020-07-14 10:30:00,74.67,75.17,74.42,74.75,1083500.0,74.2256,74.7226,73.9771,74.3051,1083500.0
2020-07-14 11:00:00,74.78,75.04,74.51,74.92,905320.0,74.3349,74.5934,74.0665,74.4741,905320.0
2020-07-14 11:30:00,74.8,75.28,74.78,75.13,504600.0,74.3548,74.832,74.3349,74.6828,504600.0
2020-07-14 12:00:00,75.12,75.32,74.9,75.05,564160.0,74.6729,74.8717,74.4542,74.6033,564160.0
2020-07-14 12:30:00,75.08,75.24,74.68,74.78,572340.0,74.6331,74.7922,74.2355,74.3349,572340.0
2020-07-14 13:00:00,74.8,74.94,74.39,74.91,902500.0,74.3548,74.494,73.9472,74.4642,902500.0
2020-07-14 13:30:00,74.91,75.39,74.89,75.12,843560.0,74.4642,74.9413,74.4443,74.6729,843560.0
2020-07-14 14:00:00,75.17,75.4,75.04,75.3,952680.0,74.7226,74.9512,74.5934,74.8518,952680.0
2020-07-14 14:30:00,75.34,75.4,75.04,75.33,582480.0,74.8916,74.9512,74.5934,74.8817,582480.0
2020-07-14 15:00:00,75.31,75.36,74.82,75.25,612600.0,74.8618,74.9115,74.3747,74.8021,612600.0
2020-07-14 15:30:00,75.21,76.15,75.17,76.02,2706880.0,74.7624,75.6968,74.7226,75.5675,2706880.0
2020-07-15 09:30:00,76.16,76.77,75.75,76.43,2884080.0,75.7067,76.3131,75.2992,75.9751,2884080.0
2020-07-15 10:00:00,76.48,76.57,76.01,76.32,1466220.0,76.0248,76.1143,75.5576,75.8658,1466220.0
2020-07-15 10:30:00,76.29,76.4,76.14,76.14,1290160.0,75.8359,75.9453,75.6868,75.6868,1290160.0
2020-07-15 11:00:00,76.18,76.18,75.19,75.54,1548740.0,75.7266,75.7266,74.7425,75.0904,1548740.0
2020-07-15 11:30:00,75.51,75.68,75.04,75.06,683760.0,75.0606,75.2296,74.5934,74.6133,683760.0
2020-07-15 12:00:00,75.05,75.34,74.9,75.34,833840.0,74.6033,74.8916,74.4542,74.8916,833840.0
2020-07-15 12:30:00,75.28,75.41,75.1,75.4,663940.0,74.832,74.9612,74.653,74.9512,663940.0
2020-07-15 13:00:00,75.41,75.61,75.25,75.52,565560.0,74.9612,75.16,74.8021,75.0705,565560.0
2020-07-15 13:30:00,75.5,75.64,75.33,75.45,494560.0,75.0506,75.1898,74.8817,75.0009,494560.0
2020-07-15 14:00:00,75.35,75.91,75.3,75.81,797700.0,74.9015,75.4582,74.8518,75.3588,797700.0
2020-07-15 14:30:00,75.82,75.87,75.46,75.55,863300.0,75.3687,75.4184,75.0109,75.1003,863300.0
2020-07-15 15:00:00,75.52,75.62,75.26,75.6,950880.0,75.0705,75.1699,74.8121,75.15,950880.0
2020-07-15 15:30:00,75.6,75.77,75.48,75.69,1845640.0,75.15,75.319,75.0308,75.2395,1845640.0
2020-07-16 09:30:00,75.0,75.33,74.72,75.04,1712620.0,74.5536,74.8817,74.2753,74.5934,1712620.0
2020-07-16 10:00:00,75.08,75.1,74.5,74.73,1078800.0,74.6331,74.653,74.0566,74.2852,1078800.0
2020-07-16 10:30:00,74.73,74.89,74.4,74.52,761600.0,74.2852,74.4443,73.9572,74.0765,761600.0
2020-07-16 11:00:00,74.5,74.76,74.32,74.76,1179280.0,74.0566,74.315,73.8777,74.315,1179280.0
2020-07-16 11:30:00,74.75,75.04,74.67,75.04,975020.0,74.3051,74.5934,74.2256,74.5934,975020.0
2020-07-16 12:00:00,75.04,75.26,74.89,74.94,715020.0,74.5934,74.8121,74.4443,74.494,715020.0
2020-07-16 12:30:00,74.97,75.2,74.93,75.1,657680.0,74.5238,74.7524,74.484,74.653,657680.0
2020-07-16 13:00:00,75.12,75.5,75.05,75.48,912940.0,74.6729,75.0506,74.6033,75.0308,912940.0
2020-07-16 13:30:00,75.48,75.48,75.3,75.36,728040.0,75.0308,75.0308,74.8518,74.9115,728040.0
2020-07-16 14:00:00,75.35,75.6,75.35,75.59,616280.0,74.9015,75.15,74.9015,75.1401,616280.0
2020-07-16 14:30:00,75.6,75.64,75.18,75.28,708900.0,75.15,75.1898,74.7325,74.832,708900.0
2020-07-16 15:00:00,75.28,75.63,75.22,75.63,784800.0,74.832,75.1799,74.7723,75.1799,784800.0
2020-07-16 15:30:00,75.62,75.94,75.55,75.9,3924440.0,75.1699,75.488,75.1003,75.4483,3924440.0
2020-07-17 09:30:00,76.08,76.1,75.31,75.57,3105100.0,75.6272,75.6471,74.8618,75.1202,3105100.0
2020-07-17 10:00:00,75.55,75.8,74.98,75.02,1548820.0,75.1003,75.3489,74.5337,74.5735,1548820.0
2020-07-17 10:30:00,75.02,75.13,74.97,75.08,1049080.0,74.5735,74.6828,74.5238,74.6331,1049080.0
2020-07-17 11:00:00,75.08,75.28,75.05,75.19,760340.0,74.6331,74.832,74.6033,74.7425,760340.0
2020-07-17 11:30:00,75.2,75.28,74.92,75.14,987560.0,74.7524,74.832,74.4741,74.6928,987560.0
2020-07-17 12:00:00,75.16,75.26,75.03,75.18,1158580.0,74.7127,74.8121,74.5834,74.7325,1158580.0
2020-07-17 12:30:00,75.15,75.36,75.11,75.3,643560.0,74.7027,74.9115,74.663,74.8518,643560.0
2020-07-17 13:00:00,75.32,75.59,75.3,75.55,689260.0,74.8717,75.1401,74.8518,75.1003,689260.0
2020-07-17 13:30:00,75.54,75.61,75.36,75.42,1441440.0,75.0904,75.16,74.9115,74.9711,1441440.0
2020-07-17 14:00:00,75.41,75.74,75.41,75.67,705380.0,74.9612,75.2892,74.9612,75.2196,705380.0
2020-07-17 14:30:00,75.7,76.03,75.68,75.94,727260.0,75.2495,75.5775,75.2296,75.488,727260.0
2020-07-17 15:00:00,75.94,76.06,75.77,75.96,1528100.0,75.488,75.6073,75.319,75.5079,1528100.0
2020-07-17 15:30:00,75.96,76.17,75.62,75.81,2045540.0,75.5079,75.7167,75.1699,75.3588,2045540.0
2020-07-20 09:30:00,75.76,76.11,75.18,76.11,2172840.0,75.3091,75.657,74.7325,75.657,2172840.0
2020-07-20 10:00:00,76.14,77.39,76.1,77.38,2003540.0,75.6868,76.9294,75.6471,76.9195,2003540.0
2020-07-20 10:30:00,77.36,77.62,77.29,77.52,1920420.0,76.8996,77.158,76.83,77.0586,1920420.0
2020-07-20 11:00:00,77.51,77.84,77.28,77.82,910320.0,77.0487,77.3767,76.82,77.3568,910320.0
2020-07-20 11:30:00,77.86,78.12,77.72,77.8,1354600.0,77.3966,77.655,77.2574,77.337,1354600.0
2020-07-20 12:00:00,77.8,77.95,77.6,77.72,594700.0,77.337,77.4861,77.1381,77.2574,594700.0
2020-07-20 12:30:00,77.7,77.72,77.43,77.6,645940.0,77.2375,77.2574,76.9692,77.1381,645940.0
2020-07-20 13:00:00,77.64,77.92,77.64,77.8,776580.0,77.1779,77.4562,77.1779,77.337,776580.0
2020-07-20 13:30:00,77.79,77.83,77.58,77.76,625200.0,77.327,77.3668,77.1183,77.2972,625200.0
2020-07-20 14:00:00,77.81,77.91,77.71,77.89,496660.0,77.3469,77.4463,77.2475,77.4264,496660.0
2020-07-20 14:30:00,77.92,78.01,77.81,77.95,705780.0,77.4562,77.5457,77.3469,77.4861,705780.0
2020-07-20 15:00:00,77.94,78.12,77.8,78.1,1014620.0,77.4761,77.655,77.337,77.6352,1014620.0
2020-07-20 15:30:00,78.09,78.51,78.09,78.24,2104780.0,77.6252,78.0427,77.6252,77.7743,2104780.0
2020-07-21 09:30:00,79.35,79.35,78.25,78.82,2885540.0,78.8777,78.8777,77.7843,78.3509,2885540.0
2020-07-21 10:00:00,78.81,78.92,78.01,78.21,1300400.0,78.3409,78.4503,77.5457,77.7445,1300400.0
2020-07-21 10:30:00,78.18,78.71,78.14,78.5,801280.0,77.7147,78.2415,77.6749,78.0328,801280.0
2020-07-21 11:00:00,78.48,78.61,78.11,78.38,966320.0,78.0129,78.1421,77.6451,77.9135,966320.0
2020-07-21 11:30:00,78.41,78.54,78.15,78.28,699060.0,77.9433,78.0725,77.6849,77.8141,699060.0
2020-07-21 12:00:00,78.29,78.35,78.13,78.24,652320.0,77.824,77.8837,77.665,77.7743,652320.0
2020-07-21 12:30:00,78.24,78.36,78.05,78.34,653280.0,77.7743,77.8936,77.5855,77.8737,653280.0
2020-07-21 13:00:00,78.34,78.58,78.26,78.57,454140.0,77.8737,78.1123,77.7942,78.1024,454140.0
2020-07-21 13:30:00,78.52,78.79,78.41,78.74,829200.0,78.0527,78.3211,77.9433,78.2714,829200.0
2020-07-21 14:00:00,78.77,79.04,78.75,78.83,912380.0,78.3012,78.5696,78.2813,78.3608,912380.0
2020-07-21 14:30:00,78.82,78.85,78.56,78.66,734780.0,78.3509,78.3807,78.0924,78.1918,734780.0
2020-07-21 15:00:00,78.7,78.84,78.1,78.15,795320.0,78.2316,78.3708,77.6352,77.6849,795320.0
2020-07-21 15:30:00,78.18,78.25,77.71,77.93,1578660.0,77.7147,77.7843,77.2475,77.4662,1578660.0
2020-07-22 09:30:00,77.9,78.25,77.64,78.07,1273800.0,77.4364,77.7843,77.1779,77.6053,1273800.0
2020-07-22 10:00:00,78.11,78.25,77.87,77.88,672680.0,77.6451,77.7843,77.4065,77.4165,672680.0
2020-07-22 10:30:00,77.87,78.05,77.5,77.59,1103760.0,77.4065,77.5855,77.0387,77.1282,1103760.0
2020-07-22 11:00:00,77.61,77.82,77.3,77.82,572460.0,77.1481,77.3568,76.8399,77.3568,572460.0
2020-07-22 11:30:00,77.86,78.1,77.79,78.03,619300.0,77.3966,77.6352,77.327,77.5656,619300.0
2020-07-22 12:00:00,78.05,78.22,77.85,78.1,517260.0,77.5855,77.7545,77.3867,77.6352,517260.0
2020-07-22 12:30:00,78.1,78.15,77.97,77.99,415860.0,77.6352,77.6849,77.5059,77.5258,415860.0
2020-07-22 13:00:00,78.01,78.17,77.96,78.02,491460.0,77.5457,77.7048,77.496,77.5556,491460.0
2020-07-22 13:30:00,78.03,78.03,77.51,77.51,528400.0,77.5656,77.5656,77.0487,77.0487,528400.0
2020-07-22 14:00:00,77.57,77.74,77.57,77.71,439100.0,77.1083,77.2773,77.1083,77.2475,439100.0
2020-07-22 14:30:00,77.7,77.92,77.66,77.8,513620.0,77.2375,77.4562,77.1978,77.337,513620.0
2020-07-22 15:00:00,77.81,78.17,77.8,77.88,623100.0,77.3469,77.7048,77.337,77.4165,623100.0
2020-07-22 15:30:00,77.88,78.5,77.87,78.39,1598700.0,77.4165,78.0328,77.4065,77.9234,1598700.0
2020-07-23 09:30:00,78.53,78.59,77.95,78.39,1593060.0,78.0626,78.1223,77.4861,77.9234,1593060.0
2020-07-23 10:00:00,78.41,78.42,77.64,77.98,1000960.0,77.9433,77.9533,77.1779,77.5159,1000960.0
2020-07-23 10:30:00,77.98,78.17,77.88,77.88,672260.0,77.5159,77.7048,77.4165,77.4165,672260.0
2020-07-23 11:00:00,77.9,77.99,77.64,77.7,842160.0,77.4364,77.5258,77.1779,77.2375,842160.0
2020-07-23 11:30:00,77.7,77.8,77.41,77.42,1082120.0,77.2375,77.337,76.9493,76.9592,1082120.0
2020-07-23 12:00:00,77.42,77.43,76.58,76.62,1399120.0,76.9592,76.9692,76.1242,76.164,1399120.0
2020-07-23 12:30:00,76.64,76.72,76.19,76.44,1170660.0,76.1839,76.2634,75.7365,75.985,1170660.0
2020-07-23 13:00:00,76.42,76.7,76.2,76.33,1153700.0,75.9652,76.2435,75.7465,75.8757,1153700.0
2020-07-23 13:30:00,76.31,76.4,75.56,75.87,1206220.0,75.8558,75.9453,75.1103,75.4184,1206220.0
2020-07-23 14:00:00,75.87,75.98,75.37,75.93,1215100.0,75.4184,75.5278,74.9214,75.4781,1215100.0
2020-07-23 14:30:00,75.88,75.97,75.56,75.85,1088620.0,75.4284,75.5178,75.1103,75.3986,1088620.0
2020-07-23 15:00:00,75.86,75.95,75.51,75.79,942760.0,75.4085,75.498,75.0606,75.3389,942760.0
2020-07-23 15:30:00,75.74,75.96,75.5,75.81,2274220.0,75.2892,75.5079,75.0506,75.3588,2274220.0
2020-07-24 09:30:00,74.93,75.1,74.42,74.9,2588660.0,74.484,74.653,73.9771,74.4542,2588660.0
2020-07-24 10:00:00,74.88,75.36,74.71,74.99,1406000.0,74.4343,74.9115,74.2653,74.5437,1406000.0
2020-07-24 10:30:00,74.97,75.55,74.5,75.55,1156420.0,74.5238,75.1003,74.0566,75.1003,1156420.0
2020-07-24 11:00:00,75.52,75.77,75.24,75.77,1003460.0,75.0705,75.319,74.7922,75.319,1003460.0
2020-07-24 11:30:00,75.77,75.88,75.52,75.67,1051280.0,75.319,75.4284,75.0705,75.2196,1051280.0
2020-07-24 12:00:00,75.64,75.64,75.01,75.28,925400.0,75.1898,75.1898,74.5636,74.832,925400.0
2020-07-24 12:30:00,75.28,75.28,75.0,75.09,631180.0,74.832,74.832,74.5536,74.6431,631180.0
2020-07-24 13:00:00,75.07,75.24,74.74,75.14,727700.0,74.6232,74.7922,74.2952,74.6928,727700.0
2020-07-24 13:30:00,75.05,75.47,74.96,75.36,530940.0,74.6033,75.0208,74.5139,74.9115,530940.0
2020-07-24 14:00:00,75.37,75.68,75.37,75.68,630920.0,74.9214,75.2296,74.9214,75.2296,630920.0
2020-07-24 14:30:00,75.67,75.67,75.34,75.54,600280.0,75.2196,75.2196,74.8916,75.0904,600280.0
2020-07-24 15:00:00,75.58,75.69,75.3,75.33,756300.0,75.1302,75.2395,74.8518,74.8817,756300.0
2020-07-24 15:30:00,75.33,75.62,75.15,75.55,1654160.0,74.8817,75.1699,74.7027,75.1003,1654160.0
2020-07-27 09:30:00,75.9,77.05,75.76,76.86,2727060.0,75.4483,76.5914,75.3091,76.4025,2727060.0
2020-07-27 10:00:00,76.84,76.95,76.39,76.44,1001040.0,76.3827,76.492,75.9353,75.985,1001040.0
2020-07-27 10:30:00,76.49,76.67,76.35,76.48,603940.0,76.0348,76.2137,75.8956,76.0248,603940.0
2020-07-27 11:00:00,76.45,76.54,76.07,76.13,842260.0,75.995,76.0845,75.6173,75.6769,842260.0
2020-07-27 11:30:00,76.16,76.28,75.97,76.22,631520.0,75.7067,75.826,75.5178,75.7664,631520.0
2020-07-27 12:00:00,76.23,76.29,76.05,76.06,482980.0,75.7763,75.8359,75.5974,75.6073,482980.0
2020-07-27 12:30:00,76.04,76.42,75.97,76.34,604240.0,75.5874,75.9652,75.5178,75.8856,604240.0
2020-07-27 13:00:00,76.37,76.46,76.23,76.44,517140.0,75.9155,76.0049,75.7763,75.985,517140.0
2020-07-27 13:30:00,76.42,76.45,76.16,76.21,428360.0,75.9652,75.995,75.7067,75.7564,428360.0
2020-07-27 14:00:00,76.29,76.49,76.26,76.47,703380.0,75.8359,76.0348,75.8061,76.0149,703380.0
2020-07-27 14:30:00,76.5,76.71,76.38,76.4,889580.0,76.0447,76.2534,75.9254,75.9453,889580.0
2020-07-27 15:00:00,76.4,76.79,76.4,76.75,857740.0,75.9453,76.333,75.9453,76.2932,857740.0
2020-07-27 15:30:00,76.72,76.75,76.34,76.51,1056440.0,76.2634,76.2932,75.8856,76.0546,1056440.0
2020-07-28 09:30:00,76.3,76.32,75.44,75.93,2832200.0,75.8459,75.8658,74.991,75.4781,2832200.0
2020-07-28 10:00:00,75.93,76.07,75.7,75.95,1413700.0,75.4781,75.6173,75.2495,75.498,1413700.0
2020-07-28 10:30:00,75.95,76.26,75.71,76.08,1269900.0,75.498,75.8061,75.2594,75.6272,1269900.0
2020-07-28 11:00:00,76.1,76.18,75.73,75.73,1298320.0,75.6471,75.7266,75.2793,75.2793,1298320.0
2020-07-28 11:30:00,75.78,76.03,75.63,75.67,843380.0,75.329,75.5775,75.1799,75.2196,843380.0
2020-07-28 12:00:00,75.65,75.7,75.45,75.56,1214360.0,75.1998,75.2495,75.0009,75.1103,1214360.0
2020-07-28 12:30:00,75.59,75.86,75.53,75.71,759900.0,75.1401,75.4085,75.0805,75.2594,759900.0
2020-07-28 13:00:00,75.71,75.83,75.59,75.74,762980.0,75.2594,75.3787,75.1401,75.2892,762980.0
2020-07-28 13:30:00,75.77,76.01,75.72,75.77,947300.0,75.319,75.5576,75.2693,75.319,947300.0
2020-07-28 14:00:00,75.78,75.97,75.63,75.9,795040.0,75.329,75.5178,75.1799,75.4483,795040.0
2020-07-28 14:30:00,75.93,75.93,75.59,75.62,914520.0,75.4781,75.4781,75.1401,75.1699,914520.0
2020-07-28 15:00:00,75.64,75.65,75.2,75.31,1198940.0,75.1898,75.1998,74.7524,74.8618,1198940.0
2020-07-28 15:30:00,75.3,75.33,74.88,75.06,2349620.0,74.8518,74.8817,74.4343,74.6133,2349620.0
2020-07-29 09:30:00,75.32,75.47,75.07,75.31,1419280.0,74.8717,75.0208,74.6232,74.8618,1419280.0
2020-07-29 10:00:00,75.31,76.12,75.29,75.73,1604020.0,74.8618,75.667,74.8419,75.2793,1604020.0
2020-07-29 10:30:00,75.73,76.14,75.65,76.11,853780.0,75.2793,75.6868,75.1998,75.657,853780.0
2020-07-29 11:00:00,76.1,76.14,75.77,75.93,777540.0,75.6471,75.6868,75.319,75.4781,777540.0
2020-07-29 11:30:00,75.91,75.95,75.67,75.71,562960.0,75.4582,75.498,75.2196,75.2594,562960.0
2020-07-29 12:00:00,75.67,75.69,75.36,75.62,677180.0,75.2196,75.2395,74.9115,75.1699,677180.0
2020-07-29 12:30:00,75.62,75.83,75.6,75.8,420240.0,75.1699,75.3787,75.15,75.3489,420240.0
2020-07-29 13:00:00,75.85,76.12,75.77,75.99,518200.0,75.3986,75.667,75.319,75.5377,518200.0
2020-07-29 13:30:00,75.98,76.22,75.98,76.16,738520.0,75.5278,75.7664,75.5278,75.7067,738520.0
2020-07-29 14:00:00,76.18,76.28,75.96,76.14,864020.0,75.7266,75.826,75.5079,75.6868,864020.0
2020-07-29 14:30:00,76.12,76.56,76.06,76.06,728900.0,75.667,76.1043,75.6073,75.6073,728900.0
2020-07-29 15:00:00,76.12,76.39,75.95,76.27,840540.0,75.667,75.9353,75.498,75.8161,840540.0
2020-07-29 15:30:00,76.25,76.36,75.94,76.1,1788540.0,75.7962,75.9055,75.488,75.6471,1788540.0
2020-07-30 09:30:00,74.81,75.45,74.66,74.89,3082220.0,74.3647,75.0009,74.2156,74.4443,3082220.0
2020-07-30 10:00:00,74.84,75.1,74.61,74.91,1381020.0,74.3946,74.653,74.1659,74.4642,1381020.0
2020-07-30 10:30:00,74.91,75.53,74.91,75.52,1032880.0,74.4642,75.0805,74.4642,75.0705,1032880.0
2020-07-30 11:00:00,75.48,75.9,75.39,75.61,1029660.0,75.0308,75.4483,74.9413,75.16,1029660.0
2020-07-30 11:30:00,75.61,76.1,75.55,75.96,909420.0,75.16,75.6471,75.1003,75.5079,909420.0
2020-07-30 12:00:00,76.0,76.41,75.87,76.4,929940.0,75.5477,75.9552,75.4184,75.9453,929940.0
2020-07-30 12:30:00,76.4,76.46,76.15,76.27,988280.0,75.9453,76.0049,75.6968,75.8161,988280.0
2020-07-30 13:00:00,76.24,76.66,76.24,76.59,712460.0,75.7862,76.2037,75.7862,76.1342,712460.0
2020-07-30 13:30:00,76.55,76.7,76.26,76.67,747420.0,76.0944,76.2435,75.8061,76.2137,747420.0
2020-07-30 14:00:00,76.66,76.85,76.47,76.52,923240.0,76.2037,76.3926,76.0149,76.0646,923240.0
2020-07-30 14:30:00,76.54,76.72,76.5,76.56,926540.0,76.0845,76.2634,76.0447,76.1043,926540.0
2020-07-30 15:00:00,76.59,76.84,76.44,76.81,1090120.0,76.1342,76.3827,75.985,76.3528,1090120.0
2020-07-30 15:30:00,76.81,76.89,76.55,76.65,1968460.0,76.3528,76.4324,76.0944,76.1938,1968460.0
2020-07-31 09:30:00,75.25,75.45,72.79,74.06,8124380.0,74.8021,75.0009,72.3568,73.6192,8124380.0
2020-07-31 10:00:00,74.03,74.06,73.29,73.3,2929900.0,73.5894,73.6192,72.8538,72.8637,2929900.0
2020-07-31 10:30:00,73.31,73.72,73.31,73.59,2128840.0,72.8737,73.2812,72.8737,73.152,2128840.0
2020-07-31 11:00:00,73.59,73.64,73.34,73.57,1580080.0,73.152,73.2017,72.9035,73.1321,1580080.0
2020-07-31 11:30:00,73.57,73.67,73.32,73.42,1467920.0,73.1321,73.2315,72.8836,72.983,1467920.0
2020-07-31 12:00:00,73.4,73.52,73.26,73.35,1210160.0,72.9631,73.0824,72.824,72.9134,1210160.0
2020-07-31 12:30:00,73.35,73.37,72.74,72.75,1989780.0,72.9134,72.9333,72.3071,72.317,1989780.0
2020-07-31 13:00:00,72.74,73.3,72.7,73.24,1885000.0,72.3071,72.8637,72.2673,72.8041,1885000.0
2020-07-31 13:30:00,73.21,73.29,72.89,73.15,1258260.0,72.7743,72.8538,72.4562,72.7146,1258260.0
2020-07-31 14:00:00,73.15,73.25,72.85,73.12,1677980.0,72.7146,72.814,72.4164,72.6848,1677980.0
2020-07-31 14:30:00,73.1,73.47,73.1,73.39,2295580.0,72.6649,73.0327,72.6649,72.9532,2295580.0
2020-07-31 15:00:00,73.39,73.65,73.2,73.59,2076560.0,72.9532,73.2117,72.7643,73.152,2076560.0
2020-07-31 15:30:00,73.63,74.19,73.5,74.19,3415160.0,73.1918,73.7484,73.0625,73.7484,3415160.0
2020-08-03 09:30:00,74.33,74.52,73.35,74.17,5175020.0,73.8876,74.0765,72.9134,73.7286,5175020.0
2020-08-03 10:00:00,74.19,74.31,73.42,73.59,2097800.0,73.7484,73.8677,72.983,73.152,2097800.0
2020-08-03 10:30:00,73.59,73.69,73.3,73.31,2294220.0,73.152,73.2514,72.8637,72.8737,2294220.0
2020-08-03 11:00:00,73.29,73.81,73.28,73.71,1868740.0,72.8538,73.3707,72.8439,73.2713,1868740.0
2020-08-03 11:30:00,73.71,73.76,73.43,73.58,1325820.0,73.2713,73.321,72.993,73.1421,1325820.0
2020-08-03 12:00:00,73.61,73.61,73.29,73.43,1240100.0,73.1719,73.1719,72.8538,72.993,1240100.0
2020-08-03 12:30:00,73.44,73.6,73.4,73.57,708700.0,73.0029,73.162,72.9631,73.1321,708700.0
2020-08-03 13:00:00,73.57,73.65,73.45,73.47,893800.0,73.1321,73.2117,73.0128,73.0327,893800.0
2020-08-03 13:30:00,73.47,73.64,73.47,73.58,960480.0,73.0327,73.2017,73.0327,73.1421,960480.0
2020-08-03 14:00:00,73.61,73.64,73.36,73.37,1022900.0,73.1719,73.2017,72.9234,72.9333,1022900.0
2020-08-03 14:30:00,73.38,73.8,73.38,73.71,953660.0,72.9433,73.3608,72.9433,73.2713,953660.0
2020-08-03 15:00:00,73.7,73.79,73.51,73.67,822360.0,73.2614,73.3508,73.0725,73.2315,822360.0
2020-08-03 15:30:00,73.68,73.98,73.6,73.71,2268100.0,73.2415,73.5397,73.162,73.2713,2268100.0
2020-08-04 09:30:00,73.71,74.28,73.7,73.92,3104320.0,73.2713,73.8379,73.2614,73.48,3104320.0
2020-08-04 10:00:00,73.93,73.99,73.53,73.57,1329080.0,73.49,73.5496,73.0924,73.1321,1329080.0
2020-08-04 10:30:00,73.57,73.68,73.48,73.51,979460.0,73.1321,73.2415,73.0427,73.0725,979460.0
2020-08-04 11:00:00,73.5,73.58,73.21,73.32,1149780.0,73.0625,73.1421,72.7743,72.8836,1149780.0
2020-08-04 11:30:00,73.29,73.4,73.22,73.26,786420.0,72.8538,72.9631,72.7842,72.824,786420.0
2020-08-04 12:00:00,73.3,73.3,72.95,73.11,1354940.0,72.8637,72.8637,72.5158,72.6749,1354940.0
2020-08-04 12:30:00,73.08,73.18,72.96,73.0,1001620.0,72.645,72.7445,72.5258,72.5655,1001620.0
2020-08-04 13:00:00,72.97,73.3,72.94,73.21,588260.0,72.5357,72.8637,72.5059,72.7743,588260.0
2020-08-04 13:30:00,73.22,73.31,73.12,73.21,536580.0,72.7842,72.8737,72.6848,72.7743,536580.0
2020-08-04 14:00:00,73.21,73.33,73.05,73.09,683740.0,72.7743,72.8936,72.6152,72.655,683740.0
2020-08-04 14:30:00,73.05,73.18,72.93,73.14,886040.0,72.6152,72.7445,72.4959,72.7047,886040.0
2020-08-04 15:00:00,73.14,73.23,73.08,73.16,1093900.0,72.7047,72.7942,72.645,72.7246,1093900.0
2020-08-04 15:30:00,73.17,73.3,73.09,73.3,3559180.0,72.7345,72.8637,72.655,72.8637,3559180.0
2020-08-05 09:30:00,73.47,73.63,73.17,73.51,2120560.0,73.0327,73.1918,72.7345,73.0725,2120560.0
2020-08-05 10:00:00,73.53,73.94,73.44,73.9,1781240.0,73.0924,73.4999,73.0029,73.4602,1781240.0
2020-08-05 10:30:00,73.88,73.95,73.72,73.88,1506820.0,73.4403,73.5099,73.2812,73.4403,1506820.0
2020-08-05 11:00:00,73.88,74.12,73.84,73.93,936680.0,73.4403,73.6789,73.4005,73.49,936680.0
2020-08-05 11:30:00,73.94,73.98,73.66,73.8,926860.0,73.4999,73.5397,73.2216,73.3608,926860.0
2020-08-05 12:00:00,73.8,74.0,73.7,73.72,982840.0,73.3608,73.5596,73.2614,73.2812,982840.0
2020-08-05 12:30:00,73.71,73.94,73.71,73.89,730680.0,73.2713,73.4999,73.2713,73.4502,730680.0
2020-08-05 13:00:00,73.89,73.89,73.76,73.83,543700.0,73.4502,73.4502,73.321,73.3906,543700.0
2020-08-05 13:30:00,73.82,73.85,73.63,73.8,736220.0,73.3806,73.4105,73.1918,73.3608,736220.0
2020-08-05 14:00:00,73.84,73.85,73.56,73.66,874440.0,73.4005,73.4105,73.1222,73.2216,874440.0
2020-08-05 14:30:00,73.64,73.65,73.45,73.59,695960.0,73.2017,73.2117,73.0128,73.152,695960.0
2020-08-05 15:00:00,73.59,73.63,73.45,73.51,771260.0,73.152,73.1918,73.0128,73.0725,771260.0
2020-08-05 15:30:00,73.55,73.73,73.26,73.68,2851600.0,73.1122,73.2912,72.824,73.2415,2851600.0
2020-08-06 09:30:00,73.63,73.68,73.3,73.65,2123800.0,73.1918,73.2415,72.8637,73.2117,2123800.0
2020-08-06 10:00:00,73.68,74.19,73.59,74.16,2334380.0,73.2415,73.7484,73.152,73.7186,2334380.0
2020-08-06 10:30:00,74.18,74.23,73.96,74.21,2022660.0,73.7385,73.7882,73.5198,73.7683,2022660.0
2020-08-06 11:00:00,74.19,74.5,74.19,74.34,1848980.0,73.7484,74.0566,73.7484,73.8975,1848980.0
2020-08-06 11:30:00,74.34,74.58,74.17,74.2,1112240.0,73.8975,74.1361,73.7286,73.7584,1112240.0
2020-08-06 12:00:00,74.2,74.6,74.2,74.47,1031940.0,73.7584,74.156,73.7584,74.0268,1031940.0
2020-08-06 12:30:00,74.46,74.65,74.44,74.63,905260.0,74.0168,74.2057,73.997,74.1858,905260.0
2020-08-06 13:00:00,74.64,74.75,74.6,74.74,1085220.0,74.1958,74.3051,74.156,74.2952,1085220.0
2020-08-06 13:30:00,74.77,74.98,74.72,74.98,1027000.0,74.325,74.5337,74.2753,74.5337,1027000.0
2020-08-06 14:00:00,74.98,75.04,74.85,75.02,1421600.0,74.5337,74.5934,74.4045,74.5735,1421600.0
2020-08-06 14:30:00,75.02,75.1,74.9,74.97,1171320.0,74.5735,74.653,74.4542,74.5238,1171320.0
2020-08-06 15:00:00,74.98,75.12,74.9,74.95,1670400.0,74.5337,74.6729,74.4542,74.5039,1670400.0
2020-08-06 15:30:00,74.94,75.12,74.85,75.07,3302240.0,74.494,74.6729,74.4045,74.6232,3302240.0
2020-08-07 09:30:00,75.15,75.15,74.52,74.79,1464800.0,74.7027,74.7027,74.0765,74.3449,1464800.0
2020-08-07 10:00:00,74.84,75.0,74.72,74.82,742460.0,74.3946,74.5536,74.2753,74.3747,742460.0
2020-08-07 10:30:00,74.88,75.84,74.87,75.54,1422240.0,74.4343,75.3886,74.4244,75.0904,1422240.0
2020-08-07 11:00:00,75.52,75.55,75.1,75.14,1089560.0,75.0705,75.1003,74.653,74.6928,1089560.0
2020-08-07 11:30:00,75.15,75.42,74.97,74.98,818900.0,74.7027,74.9711,74.5238,74.5337,818900.0
2020-08-07 12:00:00,74.96,75.18,74.78,75.16,645620.0,74.5139,74.7325,74.3349,74.7127,645620.0
2020-08-07 12:30:00,75.18,75.21,74.82,74.93,543060.0,74.7325,74.7624,74.3747,74.484,543060.0
2020-08-07 13:00:00,74.91,74.91,74.55,74.77,757120.0,74.4642,74.4642,74.1063,74.325,757120.0
2020-08-07 13:30:00,74.73,74.8,74.36,74.44,828100.0,74.2852,74.3548,73.9174,73.997,828100.0
2020-08-07 14:00:00,74.45,74.62,74.08,74.23,882860.0,74.0069,74.1759,73.6391,73.7882,882860.0
2020-08-07 14:30:00,74.23,74.5,74.23,74.47,532740.0,73.7882,74.0566,73.7882,74.0268,532740.0
2020-08-07 15:00:00,74.47,74.67,74.41,74.49,740840.0,74.0268,74.2256,73.9671,74.0467,740840.0
2020-08-07 15:30:00,74.5,74.8,74.42,74.7,1464900.0,74.0566,74.3548,73.9771,74.2554,1464900.0
2020-08-10 09:30:00,74.5,75.2,74.33,74.44,1715540.0,74.0566,74.7524,73.8876,73.997,1715540.0
2020-08-10 10:00:00,74.44,74.49,74.2,74.26,984340.0,73.997,74.0467,73.7584,73.818,984340.0
2020-08-10 10:30:00,74.28,74.28,73.8,73.83,695080.0,73.8379,73.8379,73.3608,73.3906,695080.0
2020-08-10 11:00:00,73.81,74.25,73.65,74.21,963860.0,73.3707,73.8081,73.2117,73.7683,963860.0
2020-08-10 11:30:00,74.18,74.46,74.0,74.45,436860.0,73.7385,74.0168,73.5596,74.0069,436860.0
2020-08-10 12:00:00,74.43,74.5,74.24,74.37,499380.0,73.987,74.0566,73.7981,73.9274,499380.0
2020-08-10 12:30:00,74.34,74.79,74.31,74.75,459400.0,73.8975,74.3449,73.8677,74.3051,459400.0
2020-08-10 13:00:00,74.77,74.85,74.54,74.64,472140.0,74.325,74.4045,74.0964,74.1958,472140.0
2020-08-10 13:30:00,74.66,74.7,74.46,74.49,412780.0,74.2156,74.2554,74.0168,74.0467,412780.0
2020-08-10 14:00:00,74.48,74.6,74.36,74.43,347840.0,74.0367,74.156,73.9174,73.987,347840.0
2020-08-10 14:30:00,74.49,74.68,74.37,74.67,504560.0,74.0467,74.2355,73.9274,74.2256,504560.0
2020-08-10 15:00:00,74.64,74.76,74.42,74.46,741680.0,74.1958,74.315,73.9771,74.0168,741680.0
2020-08-10 15:30:00,74.47,74.83,74.43,74.75,1743620.0,74.0268,74.3846,73.987,74.3051,1743620.0
2020-08-11 09:30:00,74.62,74.94,74.26,74.58,1489380.0,74.1759,74.494,73.818,74.1361,1489380.0
2020-08-11 10:00:00,74.67,74.67,74.0,74.51,1047580.0,74.2256,74.2256,73.5596,74.0665,1047580.0
2020-08-11 10:30:00,74.51,74.69,74.22,74.47,762440.0,74.0665,74.2455,73.7783,74.0268,762440.0
2020-08-11 11:00:00,74.5,74.94,74.5,74.9,814320.0,74.0566,74.494,74.0566,74.4542,814320.0
2020-08-11 11:30:00,74.88,74.92,74.72,74.82,494920.0,74.4343,74.4741,74.2753,74.3747,494920.0
2020-08-11 12:00:00,74.89,75.35,74.79,75.29,688700.0,74.4443,74.9015,74.3449,74.8419,688700.0
2020-08-11 12:30:00,75.27,75.5,75.2,75.32,891560.0,74.822,75.0506,74.7524,74.8717,891560.0
2020-08-11 13:00:00,75.31,75.38,75.02,75.22,649380.0,74.8618,74.9314,74.5735,74.7723,649380.0
2020-08-11 13:30:00,75.28,75.28,74.89,75.22,611180.0,74.832,74.832,74.4443,74.7723,611180.0
2020-08-11 14:00:00,75.2,75.23,74.7,74.72,586840.0,74.7524,74.7823,74.2554,74.2753,586840.0
2020-08-11 14:30:00,74.72,74.97,74.65,74.87,698920.0,74.2753,74.5238,74.2057,74.4244,698920.0
2020-08-11 15:00:00,74.84,74.92,74.19,74.59,1042720.0,74.3946,74.4741,73.7484,74.1461,1042720.0
2020-08-11 15:30:00,74.59,74.59,73.9,74.02,2225940.0,74.1461,74.1461,73.4602,73.5795,2225940.0
2020-08-12 09:30:00,74.28,75.25,74.26,75.07,1636100.0,73.8379,74.8021,73.818,74.6232,1636100.0
2020-08-12 10:00:00,75.05,75.54,75.03,75.44,1189260.0,74.6033,75.0904,74.5834,74.991,1189260.0
2020-08-12 10:30:00,75.48,75.62,75.24,75.34,1036280.0,75.0308,75.1699,74.7922,74.8916,1036280.0
2020-08-12 11:00:00,75.35,75.37,75.02,75.18,1585120.0,74.9015,74.9214,74.5735,74.7325,1585120.0
2020-08-12 11:30:00,75.16,75.45,74.98,75.41,771480.0,74.7127,75.0009,74.5337,74.9612,771480.0
2020-08-12 12:00:00,75.42,75.5,75.31,75.35,743000.0,74.9711,75.0506,74.8618,74.9015,743000.0
2020-08-12 12:30:00,75.33,75.41,75.09,75.14,1073960.0,74.8817,74.9612,74.6431,74.6928,1073960.0
2020-08-12 13:00:00,75.14,75.38,75.13,75.28,512860.0,74.6928,74.9314,74.6828,74.832,512860.0
2020-08-12 13:30:00,75.27,75.51,75.27,75.47,569380.0,74.822,75.0606,74.822,75.0208,569380.0
2020-08-12 14:00:00,75.46,75.56,75.37,75.42,602700.0,75.0109,75.1103,74.9214,74.9711,602700.0
2020-08-12 14:30:00,75.43,75.45,75.32,75.38,621400.0,74.9811,75.0009,74.8717,74.9314,621400.0
2020-08-12 15:00:00,75.4,75.53,75.37,75.48,794720.0,74.9512,75.0805,74.9214,75.0308,794720.0
2020-08-12 15:30:00,75.49,75.49,75.18,75.29,2480600.0,75.0407,75.0407,74.7325,74.8419,2480600.0
2020-08-13 09:30:00,75.52,76.41,75.4,76.35,2578600.0,75.0705,75.9552,74.9512,75.8956,2578600.0
2020-08-13 10:00:00,76.37,76.46,76.13,76.43,925420.0,75.9155,76.0049,75.6769,75.9751,925420.0
2020-08-13 10:30:00,76.42,76.77,76.42,76.61,1403500.0,75.9652,76.3131,75.9652,76.154,1403500.0
2020-08-13 11:00:00,76.6,76.86,76.57,76.64,1174860.0,76.1441,76.4025,76.1143,76.1839,1174860.0
2020-08-13 11:30:00,76.64,76.78,76.43,76.45,818920.0,76.1839,76.323,75.9751,75.995,818920.0
2020-08-13 12:00:00,76.48,76.57,76.33,76.34,682920.0,76.0248,76.1143,75.8757,75.8856,682920.0
2020-08-13 12:30:00,76.36,76.52,76.26,76.52,563220.0,75.9055,76.0646,75.8061,76.0646,563220.0
2020-08-13 13:00:00,76.52,76.52,76.0,76.05,651920.0,76.0646,76.0646,75.5477,75.5974,651920.0
2020-08-13 13:30:00,76.04,76.26,75.92,76.13,546100.0,75.5874,75.8061,75.4681,75.6769,546100.0
2020-08-13 14:00:00,76.15,76.17,75.78,75.97,784620.0,75.6968,75.7167,75.329,75.5178,784620.0
2020-08-13 14:30:00,75.97,76.06,75.5,75.8,744580.0,75.5178,75.6073,75.0506,75.3489,744580.0
2020-08-13 15:00:00,75.8,76.19,75.71,76.19,725540.0,75.3489,75.7365,75.2594,75.7365,725540.0
2020-08-13 15:30:00,76.17,76.19,75.83,75.93,1419480.0,75.7167,75.7365,75.3787,75.4781,1419480.0
2020-08-14 09:30:00,75.78,76.1,75.5,75.9,1589040.0,75.329,75.6471,75.0506,75.4483,1589040.0
2020-08-14 10:00:00,75.98,75.98,75.16,75.25,1179200.0,75.5278,75.5278,74.7127,74.8021,1179200.0
2020-08-14 10:30:00,75.27,75.7,75.17,75.43,817820.0,74.822,75.2495,74.7226,74.9811,817820.0
2020-08-14 11:00:00,75.43,75.65,75.4,75.61,624980.0,74.9811,75.1998,74.9512,75.16,624980.0
2020-08-14 11:30:00,75.62,75.75,75.44,75.49,450080.0,75.1699,75.2992,74.991,75.0407,450080.0
2020-08-14 12:00:00,75.51,75.74,75.51,75.69,467620.0,75.0606,75.2892,75.0606,75.2395,467620.0
2020-08-14 12:30:00,75.71,75.88,75.69,75.75,434480.0,75.2594,75.4284,75.2395,75.2992,434480.0
2020-08-14 13:00:00,75.72,75.75,75.51,75.65,341360.0,75.2693,75.2992,75.0606,75.1998,341360.0
2020-08-14 13:30:00,75.67,75.72,75.54,75.65,336920.0,75.2196,75.2693,75.0904,75.1998,336920.0
2020-08-14 14:00:00,75.65,75.67,75.42,75.49,471140.0,75.1998,75.2196,74.9711,75.0407,471140.0
2020-08-14 14:30:00,75.54,75.61,75.41,75.48,541840.0,75.0904,75.16,74.9612,75.0308,541840.0
2020-08-14 15:00:00,75.48,75.54,75.32,75.48,581140.0,75.0308,75.0904,74.8717,75.0308,581140.0
2020-08-14 15:30:00,75.48,75.5,75.14,75.39,1718980.0,75.0308,75.0506,74.6928,74.9413,1718980.0
2020-08-17 09:30:00,75.73,76.13,75.4,75.77,1609060.0,75.2793,75.6769,74.9512,75.319,1609060.0
2020-08-17 10:00:00,75.84,75.95,75.69,75.9,676700.0,75.3886,75.498,75.2395,75.4483,676700.0
2020-08-17 10:30:00,75.92,76.18,75.82,76.08,666420.0,75.4681,75.7266,75.3687,75.6272,666420.0
2020-08-17 11:00:00,76.11,76.28,75.93,76.1,533080.0,75.657,75.826,75.4781,75.6471,533080.0
2020-08-17 11:30:00,76.22,76.23,76.01,76.03,528640.0,75.7664,75.7763,75.5576,75.5775,528640.0
2020-08-17 12:00:00,76.0,76.06,75.91,75.96,441200.0,75.5477,75.6073,75.4582,75.5079,441200.0
2020-08-17 12:30:00,75.95,76.17,75.93,76.13,357080.0,75.498,75.7167,75.4781,75.6769,357080.0
2020-08-17 13:00:00,76.14,76.23,76.12,76.14,371480.0,75.6868,75.7763,75.667,75.6868,371480.0
2020-08-17 13:30:00,76.18,76.28,76.14,76.14,729000.0,75.7266,75.826,75.6868,75.6868,729000.0
2020-08-17 14:00:00,76.12,76.13,75.98,76.01,514640.0,75.667,75.6769,75.5278,75.5576,514640.0
2020-08-17 14:30:00,76.03,76.15,76.03,76.09,303660.0,75.5775,75.6968,75.5775,75.6371,303660.0
2020-08-17 15:00:00,76.1,76.11,75.99,76.03,555700.0,75.6471,75.657,75.5377,75.5775,555700.0
2020-08-17 15:30:00,76.02,76.13,75.8,75.93,1303740.0,75.5675,75.6769,75.3489,75.4781,1303740.0
2020-08-18 09:30:00,76.31,76.88,76.25,76.71,1585860.0,75.8558,76.4224,75.7962,76.2534,1585860.0
2020-08-18 10:00:00,76.79,76.92,76.3,76.3,824760.0,76.333,76.4622,75.8459,75.8459,824760.0
2020-08-18 10:30:00,76.27,76.68,76.19,76.64,528780.0,75.8161,76.2236,75.7365,76.1839,528780.0
2020-08-18 11:00:00,76.62,76.7,76.52,76.66,542400.0,76.164,76.2435,76.0646,76.2037,542400.0
2020-08-18 11:30:00,76.65,76.78,76.6,76.71,379380.0,76.1938,76.323,76.1441,76.2534,379380.0
2020-08-18 12:00:00,76.72,76.85,76.69,76.84,308200.0,76.2634,76.3926,76.2336,76.3827,308200.0
2020-08-18 12:30:00,76.84,76.98,76.81,76.92,484320.0,76.3827,76.5218,76.3528,76.4622,484320.0
2020-08-18 13:00:00,76.93,77.0,76.79,76.89,490320.0,76.4721,76.5417,76.333,76.4324,490320.0
2020-08-18 13:30:00,76.91,77.05,76.86,76.86,472240.0,76.4523,76.5914,76.4025,76.4025,472240.0
2020-08-18 14:00:00,76.88,77.12,76.81,77.11,856040.0,76.4224,76.661,76.3528,76.6511,856040.0
2020-08-18 14:30:00,77.1,77.69,77.08,77.68,1916000.0,76.6411,77.2276,76.6212,77.2177,1916000.0
2020-08-18 15:00:00,77.68,78.12,77.66,77.84,2116120.0,77.2177,77.655,77.1978,77.3767,2116120.0
2020-08-18 15:30:00,77.84,78.05,77.68,77.95,3128380.0,77.3767,77.5855,77.2177,77.4861,3128380.0
2020-08-19 09:30:00,77.65,78.28,77.36,77.66,2306040.0,77.1878,77.8141,76.8996,77.1978,2306040.0
2020-08-19 10:00:00,77.71,77.86,77.54,77.78,794080.0,77.2475,77.3966,77.0785,77.3171,794080.0
2020-08-19 10:30:00,77.81,78.4,77.77,78.35,702680.0,77.3469,77.9334,77.3071,77.8837,702680.0
2020-08-19 11:00:00,78.37,78.43,77.98,78.16,611220.0,77.9036,77.9632,77.5159,77.6948,611220.0
2020-08-19 11:30:00,78.16,78.39,78.16,78.36,503040.0,77.6948,77.9234,77.6948,77.8936,503040.0
2020-08-19 12:00:00,78.33,78.48,78.32,78.34,653560.0,77.8638,78.0129,77.8539,77.8737,653560.0
2020-08-19 12:30:00,78.35,78.5,78.22,78.44,654040.0,77.8837,78.0328,77.7545,77.9731,654040.0
2020-08-19 13:00:00,78.45,78.53,78.32,78.42,747360.0,77.9831,78.0626,77.8539,77.9533,747360.0
2020-08-19 13:30:00,78.42,78.65,78.4,78.56,680000.0,77.9533,78.1819,77.9334,78.0924,680000.0
2020-08-19 14:00:00,78.57,78.68,77.61,77.76,1477000.0,78.1024,78.2117,77.1481,77.2972,1477000.0
2020-08-19 14:30:00,77.77,78.1,77.68,77.99,788380.0,77.3071,77.6352,77.2177,77.5258,788380.0
2020-08-19 15:00:00,77.95,78.0,77.72,77.78,1051180.0,77.4861,77.5358,77.2574,77.3171,1051180.0
2020-08-19 15:30:00,77.8,77.81,77.2,77.38,2677020.0,77.337,77.3469,76.7405,76.9195,2677020.0
2020-08-20 09:30:00,77.17,78.0,76.91,77.9,1056560.0,76.7107,77.5358,76.4523,77.4364,1056560.0
2020-08-20 10:00:00,77.97,78.11,77.73,77.92,910060.0,77.5059,77.6451,77.2674,77.4562,910060.0
2020-08-20 10:30:00,77.96,78.34,77.86,78.2,745500.0,77.496,77.8737,77.3966,77.7346,745500.0
2020-08-20 11:00:00,78.2,78.22,77.91,78.12,560700.0,77.7346,77.7545,77.4463,77.655,560700.0
2020-08-20 11:30:00,78.08,78.17,77.93,78.15,607380.0,77.6153,77.7048,77.4662,77.6849,607380.0
2020-08-20 12:00:00,78.13,78.21,78.02,78.1,483380.0,77.665,77.7445,77.5556,77.6352,483380.0
2020-08-20 12:30:00,78.1,78.15,77.94,78.02,541080.0,77.6352,77.6849,77.4761,77.5556,541080.0
2020-08-20 13:00:00,78.03,78.25,77.88,78.19,564700.0,77.5656,77.7843,77.4165,77.7246,564700.0
2020-08-20 13:30:00,78.19,78.46,78.16,78.41,1145500.0,77.7246,77.993,77.6948,77.9433,1145500.0
2020-08-20 14:00:00,78.42,78.75,78.39,78.75,1294360.0,77.9533,78.2813,77.9234,78.2813,1294360.0
2020-08-20 14:30:00,78.71,78.99,78.62,78.99,993660.0,78.2415,78.5199,78.1521,78.5199,993660.0
2020-08-20 15:00:00,78.99,79.05,78.76,78.86,1799820.0,78.5199,78.5795,78.2912,78.3906,1799820.0
2020-08-20 15:30:00,78.89,79.29,78.82,79.11,3305700.0,78.4205,78.8181,78.3509,78.6392,3305700.0
2020-08-21 09:30:00,78.85,79.12,78.4,79.05,3001880.0,78.3807,78.6491,77.9334,78.5795,3001880.0
2020-08-21 10:00:00,79.09,79.89,78.91,79.82,1668100.0,78.6193,79.4145,78.4403,79.3449,1668100.0
2020-08-21 10:30:00,79.85,79.86,79.61,79.64,854000.0,79.3748,79.3847,79.1362,79.166,854000.0
2020-08-21 11:00:00,79.61,79.67,79.15,79.27,827240.0,79.1362,79.1958,78.6789,78.7982,827240.0
2020-08-21 11:30:00,79.29,79.36,79.06,79.09,541360.0,78.8181,78.8877,78.5895,78.6193,541360.0
2020-08-21 12:00:00,79.12,79.48,79.08,79.15,708740.0,78.6491,79.007,78.6093,78.6789,708740.0
2020-08-21 12:30:00,79.19,79.29,79.1,79.17,427420.0,78.7187,78.8181,78.6292,78.6988,427420.0
2020-08-21 13:00:00,79.2,79.29,79.09,79.26,513680.0,78.7286,78.8181,78.6193,78.7883,513680.0
2020-08-21 13:30:00,79.21,79.24,78.95,79.07,454340.0,78.7386,78.7684,78.4801,78.5994,454340.0
2020-08-21 14:00:00,79.09,79.38,79.07,79.26,651560.0,78.6193,78.9076,78.5994,78.7883,651560.0
2020-08-21 14:30:00,79.29,79.35,79.22,79.22,569600.0,78.8181,78.8777,78.7485,78.7485,569600.0
2020-08-21 15:00:00,79.27,79.34,79.02,79.08,643800.0,78.7982,78.8678,78.5497,78.6093,643800.0
2020-08-21 15:30:00,79.06,79.19,78.93,79.05,1853400.0,78.5895,78.7187,78.4602,78.5795,1853400.0
2020-08-24 09:30:00,79.7,80.71,79.66,79.77,2591260.0,79.2256,80.2296,79.1859,79.2952,2591260.0
2020-08-24 10:00:00,79.75,79.84,79.45,79.73,1002400.0,79.2753,79.3648,78.9771,79.2555,1002400.0
2020-08-24 10:30:00,79.7,79.7,79.03,79.14,1068520.0,79.2256,79.2256,78.5596,78.669,1068520.0
2020-08-24 11:00:00,79.05,79.5,79.05,79.19,577040.0,78.5795,79.0268,78.5795,78.7187,577040.0
2020-08-24 11:30:00,79.21,79.53,79.19,79.38,583040.0,78.7386,79.0567,78.7187,78.9076,583040.0
2020-08-24 12:00:00,79.38,79.58,79.38,79.46,566600.0,78.9076,79.1064,78.9076,78.9871,566600.0
2020-08-24 12:30:00,79.45,79.47,79.13,79.4,554680.0,78.9771,78.997,78.659,78.9274,554680.0
2020-08-24 13:00:00,79.35,79.58,79.3,79.32,473300.0,78.8777,79.1064,78.828,78.8479,473300.0
2020-08-24 13:30:00,79.3,79.47,79.28,79.35,976820.0,78.828,78.997,78.8081,78.8777,976820.0
2020-08-24 14:00:00,79.32,79.46,79.28,79.4,514560.0,78.8479,78.9871,78.8081,78.9274,514560.0
2020-08-24 14:30:00,79.37,79.41,79.1,79.24,522140.0,78.8976,78.9374,78.6292,78.7684,522140.0
2020-08-24 15:00:00,79.22,79.34,79.16,79.32,798400.0,78.7485,78.8678,78.6889,78.8479,798400.0
2020-08-24 15:30:00,79.32,79.54,79.26,79.41,1947760.0,78.8479,79.0666,78.7883,78.9374,1947760.0
2020-08-25 09:30:00,79.13,79.88,79.06,79.85,2379980.0,78.659,79.4046,78.5895,79.3748,2379980.0
2020-08-25 10:00:00,79.94,80.13,79.53,79.9,1120580.0,79.4642,79.6531,79.0567,79.4245,1120580.0
2020-08-25 10:30:00,79.85,80.2,79.83,80.2,775800.0,79.3748,79.7227,79.3549,79.7227,775800.0
2020-08-25 11:00:00,80.17,80.58,80.1,80.42,918120.0,79.6928,80.1004,79.6233,79.9414,918120.0
2020-08-25 11:30:00,80.44,80.45,80.09,80.34,559580.0,79.9612,79.9712,79.6133,79.8618,559580.0
2020-08-25 12:00:00,80.37,80.41,80.0,80.25,653500.0,79.8917,79.9314,79.5239,79.7724,653500.0
2020-08-25 12:30:00,80.25,80.29,80.02,80.06,450500.0,79.7724,79.8121,79.5437,79.5835,450500.0
2020-08-25 13:00:00,80.05,80.17,79.95,80.13,432460.0,79.5736,79.6928,79.4742,79.6531,432460.0
2020-08-25 13:30:00,80.15,80.17,80.03,80.14,524820.0,79.673,79.6928,79.5537,79.663,524820.0
2020-08-25 14:00:00,80.14,80.47,80.11,80.47,573840.0,79.663,79.9911,79.6332,79.9911,573840.0
2020-08-25 14:30:00,80.49,80.5,80.39,80.48,610820.0,80.0109,80.0209,79.9115,80.001,610820.0
2020-08-25 15:00:00,80.48,80.5,80.34,80.36,501640.0,80.001,80.0209,79.8618,79.8817,501640.0
2020-08-25 15:30:00,80.4,80.48,80.31,80.35,5155680.0,79.9215,80.001,79.832,79.8718,5155680.0
2020-08-26 09:30:00,80.4,80.84,80.18,80.4,2692740.0,79.9215,80.3589,79.7028,79.9215,2692740.0
2020-08-26 10:00:00,80.39,80.55,80.34,80.42,1596360.0,79.9115,80.0706,79.8618,79.9414,1596360.0
2020-08-26 10:30:00,80.43,80.86,80.43,80.84,1440540.0,79.9513,80.3787,79.9513,80.3589,1440540.0
2020-08-26 11:00:00,80.85,81.1,80.82,81.0,2052560.0,80.3688,80.6173,80.339,80.5179,2052560.0
2020-08-26 11:30:00,81.02,81.58,80.98,81.5,1732320.0,80.5378,81.0945,80.498,81.0149,1732320.0
2020-08-26 12:00:00,81.53,82.34,81.4,82.22,2202780.0,81.0448,81.8499,80.9155,81.7306,2202780.0
2020-08-26 12:30:00,82.25,82.34,81.66,81.79,2040280.0,81.7605,81.8499,81.174,81.3032,2040280.0
2020-08-26 13:00:00,81.8,82.07,81.8,82.06,1725100.0,81.3131,81.5815,81.3131,81.5716,1725100.0
2020-08-26 13:30:00,82.06,82.41,81.99,82.41,1481720.0,81.5716,81.9195,81.502,81.9195,1481720.0
2020-08-26 14:00:00,82.41,82.95,82.37,82.91,2138440.0,81.9195,82.4563,81.8798,82.4165,2138440.0
2020-08-26 14:30:00,82.96,82.96,81.81,82.0,2127720.0,82.4662,82.4662,81.3231,81.512,2127720.0
2020-08-26 15:00:00,81.98,82.58,81.95,82.56,2113720.0,81.4921,82.0885,81.4623,82.0686,2113720.0
2020-08-26 15:30:00,82.52,82.8,82.33,82.6,5081660.0,82.0289,82.3072,81.84,82.1084,5081660.0
2020-08-27 09:30:00,82.68,82.75,81.68,81.86,2306240.0,82.1879,82.2575,81.1939,81.3728,2306240.0
2020-08-27 10:00:00,81.95,82.25,81.35,82.25,1266200.0,81.4623,81.7605,80.8658,81.7605,1266200.0
2020-08-27 10:30:00,82.22,82.3,81.88,82.14,840200.0,81.7306,81.8102,81.3927,81.6511,840200.0
2020-08-27 11:00:00,82.13,82.54,82.1,82.29,782520.0,81.6412,82.0487,81.6114,81.8002,782520.0
2020-08-27 11:30:00,82.28,82.72,82.16,82.42,629620.0,81.7903,82.2277,81.671,81.9295,629620.0
2020-08-27 12:00:00,82.37,82.48,81.95,81.95,1018160.0,81.8798,81.9891,81.4623,81.4623,1018160.0
2020-08-27 12:30:00,82.01,82.09,81.31,81.38,859820.0,81.5219,81.6014,80.8261,80.8956,859820.0
2020-08-27 13:00:00,81.36,81.66,81.29,81.62,804720.0,80.8758,81.174,80.8062,81.1342,804720.0
2020-08-27 13:30:00,81.62,81.66,81.3,81.66,710700.0,81.1342,81.174,80.8161,81.174,710700.0
2020-08-27 14:00:00,81.61,82.08,81.61,82.08,863000.0,81.1243,81.5915,81.1243,81.5915,863000.0
2020-08-27 14:30:00,82.02,82.04,81.72,81.84,777380.0,81.5318,81.5517,81.2336,81.3529,777380.0
2020-08-27 15:00:00,81.87,82.01,81.7,81.98,894580.0,81.3827,81.5219,81.2137,81.4921,894580.0
2020-08-27 15:30:00,81.99,82.12,81.64,81.77,2294160.0,81.502,81.6312,81.1541,81.2833,2294160.0
2020-08-28 09:30:00,81.74,81.93,81.54,81.9,1671280.0,81.2535,81.4424,81.0547,81.4126,1671280.0
2020-08-28 10:00:00,81.92,82.23,81.9,82.21,911480.0,81.4324,81.7406,81.4126,81.7207,911480.0
2020-08-28 10:30:00,82.19,82.21,81.79,81.9,766720.0,81.7008,81.7207,81.3032,81.4126,766720.0
2020-08-28 11:00:00,81.89,82.24,81.84,82.12,506880.0,81.4026,81.7505,81.3529,81.6312,506880.0
2020-08-28 11:30:00,82.14,82.36,82.09,82.2,634000.0,81.6511,81.8698,81.6014,81.7108,634000.0
2020-08-28 12:00:00,82.19,82.27,82.07,82.07,356680.0,81.7008,81.7803,81.5815,81.5815,356680.0
2020-08-28 12:30:00,82.05,82.22,82.0,82.13,689480.0,81.5617,81.7306,81.512,81.6412,689480.0
2020-08-28 13:00:00,82.11,82.21,81.83,81.85,650940.0,81.6213,81.7207,81.343,81.3628,650940.0
2020-08-28 13:30:00,81.86,82.16,81.83,82.04,676940.0,81.3728,81.671,81.343,81.5517,676940.0
2020-08-28 14:00:00,82.07,82.14,81.95,82.05,630580.0,81.5815,81.6511,81.4623,81.5617,630580.0
2020-08-28 14:30:00,82.06,82.15,81.96,82.0,512860.0,81.5716,81.6611,81.4722,81.512,512860.0
2020-08-28 15:00:00,82.02,82.24,81.99,82.15,745840.0,81.5318,81.7505,81.502,81.6611,745840.0
2020-08-28 15:30:00,82.18,82.33,82.08,82.22,1698140.0,81.6909,81.84,81.5915,81.7306,1698140.0
2020-08-31 09:30:00,82.39,82.4,81.97,82.16,1473540.0,81.8996,81.9096,81.4821,81.671,1473540.0
2020-08-31 10:00:00,82.18,82.31,81.85,81.85,681060.0,81.6909,81.8201,81.3628,81.3628,681060.0
2020-08-31 10:30:00,81.89,82.27,81.89,82.13,577960.0,81.4026,81.7803,81.4026,81.6412,577960.0
2020-08-31 11:00:00,82.2,82.2,81.59,81.73,925400.0,81.7108,81.7108,81.1044,81.2436,925400.0
2020-08-31 11:30:00,81.72,81.94,81.52,81.75,661000.0,81.2336,81.4523,81.0348,81.2634,661000.0
2020-08-31 12:00:00,81.75,81.94,81.72,81.8,495580.0,81.2634,81.4523,81.2336,81.3131,495580.0
2020-08-31 12:30:00,81.8,81.99,81.7,81.98,320340.0,81.3131,81.502,81.2137,81.4921,320340.0
2020-08-31 13:00:00,81.9,81.97,81.65,81.78,408260.0,81.4126,81.4821,81.164,81.2933,408260.0
2020-08-31 13:30:00,81.81,81.87,81.65,81.69,509500.0,81.3231,81.3827,81.164,81.2038,509500.0
2020-08-31 14:00:00,81.7,81.86,81.65,81.7,1055060.0,81.2137,81.3728,81.164,81.2137,1055060.0
2020-08-31 14:30:00,81.7,81.9,81.7,81.83,733220.0,81.2137,81.4126,81.2137,81.343,733220.0
2020-08-31 15:00:00,81.84,81.86,81.55,81.85,660700.0,81.3529,81.3728,81.0646,81.3628,660700.0
2020-08-31 15:30:00,81.84,82.1,81.6,81.6,2208360.0,81.3529,81.6114,81.1143,81.1143,2208360.0
2020-09-01 09:30:00,81.66,82.15,81.61,81.91,2010960.0,81.174,81.6611,81.1243,81.4225,2010960.0
2020-09-01 10:00:00,81.94,82.37,81.92,82.33,928720.0,81.4523,81.8798,81.4324,81.84,928720.0
2020-09-01 10:30:00,82.32,82.37,82.03,82.09,823020.0,81.8301,81.8798,81.5418,81.6014,823020.0
2020-09-01 11:00:00,82.09,82.27,82.01,82.16,760980.0,81.6014,81.7803,81.5219,81.671,760980.0
2020-09-01 11:30:00,82.17,82.35,82.14,82.15,582020.0,81.6809,81.8599,81.6511,81.6611,582020.0
2020-09-01 12:00:00,82.2,82.63,82.19,82.6,706620.0,81.7108,82.1382,81.7008,82.1084,706620.0
2020-09-01 12:30:00,82.48,83.07,82.48,83.06,627880.0,81.9891,82.5756,81.9891,82.5656,627880.0
2020-09-01 13:00:00,83.03,83.06,82.75,83.03,856860.0,82.5358,82.5656,82.2575,82.5358,856860.0
2020-09-01 13:30:00,83.02,83.18,82.99,83.1,681160.0,82.5259,82.6849,82.4961,82.6054,681160.0
2020-09-01 14:00:00,83.1,83.27,83.09,83.2,492080.0,82.6054,82.7744,82.5955,82.7048,492080.0
2020-09-01 14:30:00,83.19,83.29,83.09,83.23,569400.0,82.6949,82.7943,82.5955,82.7346,569400.0
2020-09-01 15:00:00,83.2,83.26,83.01,83.06,653920.0,82.7048,82.7645,82.5159,82.5656,653920.0
2020-09-01 15:30:00,83.08,83.12,82.66,83.04,1338660.0,82.5855,82.6253,82.168,82.5458,1338660.0
2020-09-02 09:30:00,83.69,84.25,83.43,83.46,2428660.0,83.1919,83.7486,82.9334,82.9633,2428660.0
2020-09-02 10:00:00,83.54,84.13,83.46,83.91,1692760.0,83.0428,83.6293,82.9633,83.4106,1692760.0
2020-09-02 10:30:00,83.88,83.96,83.55,83.77,913460.0,83.3808,83.4603,83.0527,83.2714,913460.0
2020-09-02 11:00:00,83.73,83.98,83.4,83.78,862100.0,83.2317,83.4802,82.9036,83.2814,862100.0
2020-09-02 11:30:00,83.83,83.99,83.32,83.81,1698420.0,83.3311,83.4901,82.8241,83.3112,1698420.0
2020-09-02 12:00:00,83.82,84.22,83.81,84.1,762520.0,83.3211,83.7187,83.3112,83.5995,762520.0
2020-09-02 12:30:00,84.11,84.53,84.09,84.41,1153220.0,83.6094,84.0269,83.5895,83.9076,1153220.0
2020-09-02 13:00:00,84.39,85.25,84.39,85.19,1663500.0,83.8877,84.7426,83.8877,84.683,1663500.0
2020-09-02 13:30:00,85.17,85.27,84.96,85.05,1036380.0,84.6631,84.7625,84.4543,84.5438,1036380.0
2020-09-02 14:00:00,85.05,85.22,84.83,85.12,2150380.0,84.5438,84.7128,84.3251,84.6134,2150380.0
2020-09-02 14:30:00,85.14,85.46,85.11,85.23,1314240.0,84.6333,84.9514,84.6034,84.7227,1314240.0
2020-09-02 15:00:00,85.24,86.16,85.23,86.13,2066220.0,84.7327,85.6472,84.7227,85.6174,2066220.0
2020-09-02 15:30:00,86.1,86.66,86.07,86.41,5207220.0,85.5876,86.1442,85.5577,85.8957,5207220.0
2020-09-03 09:30:00,85.49,85.49,84.42,84.82,2375240.0,84.9812,84.9812,83.9176,84.3152,2375240.0
2020-09-03 10:00:00,84.81,85.32,83.95,84.17,1493260.0,84.3052,84.8122,83.4504,83.669,1493260.0
2020-09-03 10:30:00,84.21,84.34,83.08,83.76,1590440.0,83.7088,83.838,82.5855,83.2615,1590440.0
2020-09-03 11:00:00,83.75,83.76,82.25,82.61,2070280.0,83.2515,83.2615,81.7605,82.1183,2070280.0
2020-09-03 11:30:00,82.59,83.19,82.2,82.5,1523260.0,82.0984,82.6949,81.7108,82.009,1523260.0
2020-09-03 12:00:00,82.58,82.84,82.29,82.35,935560.0,82.0885,82.347,81.8002,81.8599,935560.0
2020-09-03 12:30:00,82.39,82.5,81.99,82.1,916320.0,81.8996,82.009,81.502,81.6114,916320.0
2020-09-03 13:00:00,82.12,82.36,81.52,82.35,960680.0,81.6312,81.8698,81.0348,81.8599,960680.0
2020-09-03 13:30:00,82.32,82.32,81.69,82.1,919940.0,81.8301,81.8301,81.2038,81.6114,919940.0
2020-09-03 14:00:00,82.05,82.2,81.56,81.89,1065480.0,81.5617,81.7108,81.0746,81.4026,1065480.0
2020-09-03 14:30:00,81.91,82.37,81.55,81.56,858140.0,81.4225,81.8798,81.0646,81.0746,858140.0
2020-09-03 15:00:00,81.58,81.67,80.75,80.93,2322740.0,81.0945,81.1839,80.2694,80.4483,2322740.0
2020-09-03 15:30:00,80.9,82.34,80.84,82.11,6746620.0,80.4185,81.8499,80.3589,81.6213,6746620.0
2020-09-04 09:30:00,81.14,82.26,79.9,80.07,3679240.0,80.6571,81.7704,79.4245,79.5934,3679240.0
2020-09-04 10:00:00,80.05,80.49,79.13,79.2,2108360.0,79.5736,80.0109,78.659,78.7286,2108360.0
2020-09-04 10:30:00,79.17,79.36,77.38,78.88,2949820.0,78.6988,78.8877,76.9195,78.4105,2949820.0
2020-09-04 11:00:00,78.75,78.86,77.68,78.14,1730260.0,78.2813,78.3906,77.2177,77.6749,1730260.0
2020-09-04 11:30:00,78.11,79.32,78.06,79.19,1211320.0,77.6451,78.8479,77.5954,78.7187,1211320.0
2020-09-04 12:00:00,79.11,79.23,78.3,78.94,1411100.0,78.6392,78.7584,77.834,78.4702,1411100.0
2020-09-04 12:30:00,78.95,79.46,78.72,78.99,913440.0,78.4801,78.9871,78.2515,78.5199,913440.0
2020-09-04 13:00:00,78.86,78.86,78.04,78.25,918940.0,78.3906,78.3906,77.5755,77.7843,918940.0
2020-09-04 13:30:00,78.2,78.87,78.08,78.78,633840.0,77.7346,78.4006,77.6153,78.3111,633840.0
2020-09-04 14:00:00,78.69,79.07,78.46,79.03,884900.0,78.2217,78.5994,77.993,78.5596,884900.0
2020-09-04 14:30:00,78.99,80.05,78.83,79.94,1462160.0,78.5199,79.5736,78.3608,79.4642,1462160.0
2020-09-04 15:00:00,79.96,80.28,79.59,80.06,1228560.0,79.4841,79.8022,79.1163,79.5835,1228560.0
2020-09-04 15:30:00,80.04,80.12,79.43,79.5,1947160.0,79.5636,79.6431,78.9573,79.0268,1947160.0
2020-09-08 09:30:00,76.68,78.0,76.4,77.78,3755460.0,76.2236,77.5358,75.9453,77.3171,3755460.0
2020-09-08 10:00:00,77.92,78.19,77.58,78.04,1670720.0,77.4562,77.7246,77.1183,77.5755,1670720.0
2020-09-08 10:30:00,77.96,78.14,77.17,77.66,1610660.0,77.496,77.6749,76.7107,77.1978,1610660.0
2020-09-08 11:00:00,77.56,78.0,77.4,77.68,1121860.0,77.0984,77.5358,76.9393,77.2177,1121860.0
2020-09-08 11:30:00,77.63,77.75,76.96,77.24,1128120.0,77.168,77.2873,76.502,76.7803,1128120.0
2020-09-08 12:00:00,77.18,77.45,76.97,77.11,1136100.0,76.7206,76.989,76.5119,76.6511,1136100.0
2020-09-08 12:30:00,77.12,77.64,77.03,77.58,1228680.0,76.661,77.1779,76.5715,77.1183,1228680.0
2020-09-08 13:00:00,77.58,77.58,77.04,77.26,1028080.0,77.1183,77.1183,76.5815,76.8002,1028080.0
2020-09-08 13:30:00,77.26,77.6,77.2,77.47,1038640.0,76.8002,77.1381,76.7405,77.0089,1038640.0
2020-09-08 14:00:00,77.5,77.57,76.88,76.9,1213360.0,77.0387,77.1083,76.4224,76.4423,1213360.0
2020-09-08 14:30:00,76.94,77.07,76.42,76.77,1431840.0,76.4821,76.6113,75.9652,76.3131,1431840.0
2020-09-08 15:00:00,76.75,77.07,76.56,77.05,1497300.0,76.2932,76.6113,76.1043,76.5914,1497300.0
2020-09-08 15:30:00,77.05,77.2,76.46,76.62,3984320.0,76.5914,76.7405,76.0049,76.164,3984320.0
2020-09-09 09:30:00,77.97,78.1,76.8,77.18,2550140.0,77.5059,77.6352,76.3429,76.7206,2550140.0
2020-09-09 10:00:00,77.21,77.83,77.04,77.65,1353880.0,76.7505,77.3668,76.5815,77.1878,1353880.0
2020-09-09 10:30:00,77.69,78.01,77.47,77.86,1325640.0,77.2276,77.5457,77.0089,77.3966,1325640.0
2020-09-09 11:00:00,77.87,78.1,77.55,77.91,1332140.0,77.4065,77.6352,77.0884,77.4463,1332140.0
2020-09-09 11:30:00,77.91,78.15,77.84,78.07,715860.0,77.4463,77.6849,77.3767,77.6053,715860.0
2020-09-09 12:00:00,78.14,78.22,77.97,78.04,639760.0,77.6749,77.7545,77.5059,77.5755,639760.0
2020-09-09 12:30:00,78.1,78.14,77.95,78.04,700520.0,77.6352,77.6749,77.4861,77.5755,700520.0
2020-09-09 13:00:00,78.08,78.36,77.96,78.12,724120.0,77.6153,77.8936,77.496,77.655,724120.0
2020-09-09 13:30:00,78.14,78.17,77.83,77.86,752200.0,77.6749,77.7048,77.3668,77.3966,752200.0
2020-09-09 14:00:00,77.96,78.11,77.78,77.94,895080.0,77.496,77.6451,77.3171,77.4761,895080.0
2020-09-09 14:30:00,77.98,78.25,77.95,78.06,654820.0,77.5159,77.7843,77.4861,77.5954,654820.0
2020-09-09 15:00:00,78.07,78.42,78.07,78.36,790420.0,77.6053,77.9533,77.6053,77.8936,790420.0
2020-09-09 15:30:00,78.34,78.45,77.68,77.77,1730760.0,77.8737,77.9831,77.2177,77.3071,1730760.0
2020-09-10 09:30:00,78.06,78.63,77.84,78.48,1991180.0,77.5954,78.162,77.3767,78.0129,1991180.0
2020-09-10 10:00:00,78.45,79.15,78.45,78.89,768140.0,77.9831,78.6789,77.9831,78.4205,768140.0
2020-09-10 10:30:00,78.84,79.2,78.04,78.28,1001340.0,78.3708,78.7286,77.5755,77.8141,1001340.0
2020-09-10 11:00:00,78.19,78.8,77.97,78.7,924560.0,77.7246,78.331,77.5059,78.2316,924560.0
2020-09-10 11:30:00,78.74,78.76,78.19,78.29,545240.0,78.2714,78.2912,77.7246,77.824,545240.0
2020-09-10 12:00:00,78.38,78.45,77.81,78.0,567440.0,77.9135,77.9831,77.3469,77.5358,567440.0
2020-09-10 12:30:00,78.01,78.19,77.53,77.9,639280.0,77.5457,77.7246,77.0686,77.4364,639280.0
2020-09-10 13:00:00,77.88,78.2,77.81,77.92,518920.0,77.4165,77.7346,77.3469,77.4562,518920.0
2020-09-10 13:30:00,77.94,78.16,77.7,77.83,613680.0,77.4761,77.6948,77.2375,77.3668,613680.0
2020-09-10 14:00:00,77.83,77.94,76.57,76.64,1130120.0,77.3668,77.4761,76.1143,76.1839,1130120.0
2020-09-10 14:30:00,76.65,77.18,76.42,77.07,1022640.0,76.1938,76.7206,75.9652,76.6113,1022640.0
2020-09-10 15:00:00,77.1,77.11,76.29,76.71,930400.0,76.6411,76.6511,75.8359,76.2534,930400.0
2020-09-10 15:30:00,76.59,77.19,76.48,76.56,1880500.0,76.1342,76.7306,76.0248,76.1043,1880500.0
2020-09-11 09:30:00,76.8,77.04,75.95,76.06,2213480.0,76.3429,76.5815,75.498,75.6073,2213480.0
2020-09-11 10:00:00,76.04,77.05,75.97,76.84,596880.0,75.5874,76.5914,75.5178,76.3827,596880.0
2020-09-11 10:30:00,76.87,77.15,76.45,77.05,608960.0,76.4125,76.6908,75.995,76.5914,608960.0
2020-09-11 11:00:00,77.08,77.19,76.51,76.67,729340.0,76.6212,76.7306,76.0546,76.2137,729340.0
2020-09-11 11:30:00,76.53,76.84,76.29,76.31,1027100.0,76.0745,76.3827,75.8359,75.8558,1027100.0
2020-09-11 12:00:00,76.26,76.57,76.23,76.24,735340.0,75.8061,76.1143,75.7763,75.7862,735340.0
2020-09-11 12:30:00,76.27,76.27,75.36,75.41,1166760.0,75.8161,75.8161,74.9115,74.9612,1166760.0
2020-09-11 13:00:00,75.39,75.55,75.16,75.21,787700.0,74.9413,75.1003,74.7127,74.7624,787700.0
2020-09-11 13:30:00,75.21,75.72,74.87,75.28,938040.0,74.7624,75.2693,74.4244,74.832,938040.0
2020-09-11 14:00:00,75.33,75.67,75.23,75.46,689240.0,74.8817,75.2196,74.7823,75.0109,689240.0
2020-09-11 14:30:00,75.34,75.99,75.34,75.75,614840.0,74.8916,75.5377,74.8916,75.2992,614840.0
2020-09-11 15:00:00,75.73,76.24,75.46,76.18,1257420.0,75.2793,75.7862,75.0109,75.7266,1257420.0
2020-09-11 15:30:00,76.2,76.27,75.84,76.02,1756400.0,75.7465,75.8161,75.3886,75.5675,1756400.0
2020-09-14 09:30:00,76.96,77.49,76.47,77.45,1337700.0,76.502,77.0288,76.0149,76.989,1337700.0
2020-09-14 10:00:00,77.45,78.15,77.3,78.01,1202440.0,76.989,77.6849,76.8399,77.5457,1202440.0
2020-09-14 10:30:00,78.01,78.1,77.73,78.07,750300.0,77.5457,77.6352,77.2674,77.6053,750300.0
2020-09-14 11:00:00,78.05,78.15,77.77,78.12,579700.0,77.5855,77.6849,77.3071,77.655,579700.0
2020-09-14 11:30:00,78.2,78.2,77.67,77.84,658480.0,77.7346,77.7346,77.2077,77.3767,658480.0
2020-09-14 12:00:00,77.82,77.92,77.4,77.59,591800.0,77.3568,77.4562,76.9393,77.1282,591800.0
2020-09-14 12:30:00,77.56,77.62,77.04,77.18,700340.0,77.0984,77.158,76.5815,76.7206,700340.0
2020-09-14 13:00:00,77.18,77.22,76.69,76.88,629700.0,76.7206,76.7604,76.2336,76.4224,629700.0
2020-09-14 13:30:00,76.78,76.95,76.5,76.84,500780.0,76.323,76.492,76.0447,76.3827,500780.0
2020-09-14 14:00:00,76.81,76.87,76.45,76.56,732500.0,76.3528,76.4125,75.995,76.1043,732500.0
2020-09-14 14:30:00,76.57,76.63,76.2,76.41,505640.0,76.1143,76.1739,75.7465,75.9552,505640.0
2020-09-14 15:00:00,76.41,76.51,76.08,76.25,939060.0,75.9552,76.0546,75.6272,75.7962,939060.0
2020-09-14 15:30:00,76.29,76.58,75.79,75.95,2337700.0,75.8359,76.1242,75.3389,75.498,2337700.0
2020-09-15 09:30:00,76.76,77.91,76.59,77.88,1615060.0,76.3031,77.4463,76.1342,77.4165,1615060.0
2020-09-15 10:00:00,77.91,77.98,77.53,77.74,1082400.0,77.4463,77.5159,77.0686,77.2773,1082400.0
2020-09-15 10:30:00,77.77,77.79,77.25,77.49,562700.0,77.3071,77.327,76.7902,77.0288,562700.0
2020-09-15 11:00:00,77.5,77.71,77.27,77.38,571720.0,77.0387,77.2475,76.8101,76.9195,571720.0
2020-09-15 11:30:00,77.36,77.54,77.27,77.41,497360.0,76.8996,77.0785,76.8101,76.9493,497360.0
2020-09-15 12:00:00,77.41,77.6,77.37,77.55,331480.0,76.9493,77.1381,76.9095,77.0884,331480.0
2020-09-15 12:30:00,77.54,77.57,77.37,77.48,375500.0,77.0785,77.1083,76.9095,77.0189,375500.0
2020-09-15 13:00:00,77.5,77.56,77.43,77.47,452240.0,77.0387,77.0984,76.9692,77.0089,452240.0
2020-09-15 13:30:00,77.45,77.51,77.25,77.31,536800.0,76.989,77.0487,76.7902,76.8499,536800.0
2020-09-15 14:00:00,77.31,77.35,77.15,77.24,588360.0,76.8499,76.8896,76.6908,76.7803,588360.0
2020-09-15 14:30:00,77.21,77.29,77.07,77.16,578880.0,76.7505,76.83,76.6113,76.7008,578880.0
2020-09-15 15:00:00,77.16,77.16,76.83,77.1,939060.0,76.7008,76.7008,76.3727,76.6411,939060.0
2020-09-15 15:30:00,77.1,77.13,76.78,77.13,2165180.0,76.6411,76.6709,76.323,76.6709,2165180.0
2020-09-16 09:30:00,77.78,78.1,77.38,77.68,1773040.0,77.3171,77.6352,76.9195,77.2177,1773040.0
2020-09-16 10:00:00,77.64,77.65,76.92,77.0,1225300.0,77.1779,77.1878,76.4622,76.5417,1225300.0
2020-09-16 10:30:00,76.96,77.06,76.6,76.94,900660.0,76.502,76.6014,76.1441,76.4821,900660.0
2020-09-16 11:00:00,76.89,77.51,76.86,77.4,939920.0,76.4324,77.0487,76.4025,76.9393,939920.0
2020-09-16 11:30:00,77.43,77.55,77.13,77.17,724600.0,76.9692,77.0884,76.6709,76.7107,724600.0
2020-09-16 12:00:00,77.15,77.3,76.8,76.9,604600.0,76.6908,76.8399,76.3429,76.4423,604600.0
2020-09-16 12:30:00,76.87,76.9,76.75,76.78,345400.0,76.4125,76.4423,76.2932,76.323,345400.0
2020-09-16 13:00:00,76.75,76.83,76.6,76.64,389000.0,76.2932,76.3727,76.1441,76.1839,389000.0
2020-09-16 13:30:00,76.62,76.77,76.51,76.76,514820.0,76.164,76.3131,76.0546,76.3031,514820.0
2020-09-16 14:00:00,76.81,77.47,76.72,77.25,752680.0,76.3528,77.0089,76.2634,76.7902,752680.0
2020-09-16 14:30:00,77.28,77.42,76.74,76.83,632540.0,76.82,76.9592,76.2833,76.3727,632540.0
2020-09-16 15:00:00,76.83,77.1,76.35,76.4,878440.0,76.3727,76.6411,75.8956,75.9453,878440.0
2020-09-16 15:30:00,76.42,76.62,75.99,76.04,1968980.0,75.9652,76.164,75.5377,75.5874,1968980.0
2020-09-17 09:30:00,74.77,75.2,74.4,74.95,2520600.0,74.325,74.7524,73.9572,74.5039,2520600.0
2020-09-17 10:00:00,74.93,75.15,74.2,74.47,1439780.0,74.484,74.7027,73.7584,74.0268,1439780.0
2020-09-17 10:30:00,74.47,75.42,74.37,75.19,1391180.0,74.0268,74.9711,73.9274,74.7425,1391180.0
2020-09-17 11:00:00,75.18,75.4,74.79,74.89,831960.0,74.7325,74.9512,74.3449,74.4443,831960.0
2020-09-17 11:30:00,74.85,75.03,74.27,74.33,722620.0,74.4045,74.5834,73.828,73.8876,722620.0
2020-09-17 12:00:00,74.32,74.57,73.87,74.09,1191520.0,73.8777,74.1262,73.4303,73.649,1191520.0
2020-09-17 12:30:00,74.08,74.3,73.5,73.86,1081640.0,73.6391,73.8578,73.0625,73.4204,1081640.0
2020-09-17 13:00:00,73.96,74.17,73.66,73.88,796460.0,73.5198,73.7286,73.2216,73.4403,796460.0
2020-09-17 13:30:00,73.83,74.24,73.75,74.01,556700.0,73.3906,73.7981,73.3111,73.5695,556700.0
2020-09-17 14:00:00,74.11,74.25,73.85,73.88,495160.0,73.6689,73.8081,73.4105,73.4403,495160.0
2020-09-17 14:30:00,73.76,73.92,73.62,73.83,569780.0,73.321,73.48,73.1818,73.3906,569780.0
2020-09-17 15:00:00,73.89,74.4,73.58,74.01,764640.0,73.4502,73.9572,73.1421,73.5695,764640.0
2020-09-17 15:30:00,73.97,74.84,73.97,74.8,1706880.0,73.5297,74.3946,73.5297,74.3548,1706880.0
2020-09-18 09:30:00,74.9,75.15,74.4,74.9,7291800.0,74.4542,74.7027,73.9572,74.4542,7291800.0
2020-09-18 10:00:00,74.81,75.09,74.41,74.47,763980.0,74.3647,74.6431,73.9671,74.0268,763980.0
2020-09-18 10:30:00,74.47,74.47,73.73,73.85,1129640.0,74.0268,74.0268,73.2912,73.4105,1129640.0
2020-09-18 11:00:00,73.82,73.88,73.43,73.6,1268020.0,73.3806,73.4403,72.993,73.162,1268020.0
2020-09-18 11:30:00,73.57,73.64,73.23,73.61,1195640.0,73.1321,73.2017,72.7942,73.1719,1195640.0
2020-09-18 12:00:00,73.48,73.63,72.97,73.06,1053340.0,73.0427,73.1918,72.5357,72.6252,1053340.0
2020-09-18 12:30:00,73.05,73.14,72.6,72.79,1247520.0,72.6152,72.7047,72.1679,72.3568,1247520.0
2020-09-18 13:00:00,72.8,72.92,72.05,72.08,1462260.0,72.3667,72.486,71.6212,71.651,1462260.0
2020-09-18 13:30:00,72.04,72.42,71.86,72.4,1255440.0,71.6112,71.989,71.4323,71.9691,1255440.0
2020-09-18 14:00:00,72.4,72.58,72.13,72.55,1377780.0,71.9691,72.148,71.7007,72.1182,1377780.0
2020-09-18 14:30:00,72.55,72.75,72.37,72.54,922180.0,72.1182,72.317,71.9393,72.1083,922180.0
2020-09-18 15:00:00,72.58,72.73,72.4,72.44,1443300.0,72.148,72.2971,71.9691,72.0089,1443300.0
2020-09-18 15:30:00,72.43,73.14,72.36,73.0,3967820.0,71.9989,72.7047,71.9293,72.5655,3967820.0
2020-09-21 09:30:00,72.0,72.42,71.36,71.43,4401740.0,71.5715,71.989,70.9353,71.0049,4401740.0
2020-09-21 10:00:00,71.42,71.52,70.81,70.83,2423900.0,70.9949,71.0943,70.3886,70.4084,2423900.0
2020-09-21 10:30:00,70.84,70.95,70.33,70.69,3225680.0,70.4184,70.5277,69.9114,70.2693,3225680.0
2020-09-21 11:00:00,70.62,71.14,70.46,70.73,2394880.0,70.1997,70.7166,70.0406,70.309,2394880.0
2020-09-21 11:30:00,70.73,71.03,70.49,70.98,1184100.0,70.309,70.6072,70.0705,70.5575,1184100.0
2020-09-21 12:00:00,71.02,71.25,70.89,71.04,1470640.0,70.5973,70.8259,70.4681,70.6172,1470640.0
2020-09-21 12:30:00,71.04,71.12,70.86,71.03,877680.0,70.6172,70.6967,70.4383,70.6072,877680.0
2020-09-21 13:00:00,71.1,71.66,70.89,71.66,946440.0,70.6768,71.2335,70.4681,71.2335,946440.0
2020-09-21 13:30:00,71.63,71.76,71.33,71.45,1291680.0,71.2037,71.3329,70.9055,71.0247,1291680.0
2020-09-21 14:00:00,71.51,71.6,71.06,71.18,1233840.0,71.0844,71.1739,70.6371,70.7564,1233840.0
2020-09-21 14:30:00,71.18,71.33,70.8,71.3,1605800.0,70.7564,70.9055,70.3786,70.8756,1605800.0
2020-09-21 15:00:00,71.27,71.4,71.19,71.26,1759120.0,70.8458,70.975,70.7663,70.8359,1759120.0
2020-09-21 15:30:00,71.28,71.66,71.12,71.6,4107560.0,70.8558,71.2335,70.6967,71.1739,4107560.0
2020-09-22 09:30:00,72.55,72.58,71.73,71.95,2259780.0,72.1182,72.148,71.3031,71.5218,2259780.0
2020-09-22 10:00:00,72.05,72.63,72.01,72.62,915380.0,71.6212,72.1977,71.5814,72.1878,915380.0
2020-09-22 10:30:00,72.66,72.7,72.02,72.02,1283460.0,72.2275,72.2673,71.5914,71.5914,1283460.0
2020-09-22 11:00:00,72.04,72.37,71.75,72.32,864060.0,71.6112,71.9393,71.323,71.8896,864060.0
2020-09-22 11:30:00,72.33,72.46,72.1,72.37,503480.0,71.8995,72.0287,71.6709,71.9393,503480.0
2020-09-22 12:00:00,72.4,72.67,72.35,72.46,577720.0,71.9691,72.2375,71.9194,72.0287,577720.0
2020-09-22 12:30:00,72.47,72.66,72.24,72.33,657580.0,72.0387,72.2275,71.81,71.8995,657580.0
2020-09-22 13:00:00,72.35,72.68,72.29,72.66,493840.0,71.9194,72.2474,71.8597,72.2275,493840.0
2020-09-22 13:30:00,72.66,72.78,72.58,72.76,575820.0,72.2275,72.3468,72.148,72.327,575820.0
2020-09-22 14:00:00,72.78,73.04,72.73,72.88,811120.0,72.3468,72.6053,72.2971,72.4462,811120.0
2020-09-22 14:30:00,72.94,72.98,72.7,72.83,643340.0,72.5059,72.5456,72.2673,72.3965,643340.0
2020-09-22 15:00:00,72.86,73.25,72.74,73.23,736240.0,72.4264,72.814,72.3071,72.7942,736240.0
2020-09-22 15:30:00,73.23,73.48,73.09,73.27,1641920.0,72.7942,73.0427,72.655,72.8339,1641920.0
2020-09-23 09:30:00,72.94,73.05,72.29,72.54,2064060.0,72.5059,72.6152,71.8597,72.1083,2064060.0
2020-09-23 10:00:00,72.51,72.74,72.07,72.36,1367080.0,72.0784,72.3071,71.6411,71.9293,1367080.0
2020-09-23 10:30:00,72.29,72.52,71.97,72.32,996840.0,71.8597,72.0884,71.5417,71.8896,996840.0
2020-09-23 11:00:00,72.28,72.4,72.0,72.09,855020.0,71.8498,71.9691,71.5715,71.6609,855020.0
2020-09-23 11:30:00,72.06,72.09,71.53,71.6,990280.0,71.6311,71.6609,71.1043,71.1739,990280.0
2020-09-23 12:00:00,71.55,71.88,71.45,71.74,819120.0,71.1242,71.4522,71.0247,71.313,819120.0
2020-09-23 12:30:00,71.76,72.1,71.67,72.04,514780.0,71.3329,71.6709,71.2434,71.6112,514780.0
2020-09-23 13:00:00,72.0,72.05,71.81,71.88,474020.0,71.5715,71.6212,71.3826,71.4522,474020.0
2020-09-23 13:30:00,71.91,71.91,71.47,71.55,469060.0,71.482,71.482,71.0446,71.1242,469060.0
2020-09-23 14:00:00,71.52,71.56,71.13,71.25,924200.0,71.0943,71.1341,70.7067,70.8259,924200.0
2020-09-23 14:30:00,71.25,71.33,70.95,71.01,733500.0,70.8259,70.9055,70.5277,70.5874,733500.0
2020-09-23 15:00:00,71.0,71.04,70.58,70.85,1158220.0,70.5774,70.6172,70.1599,70.4283,1158220.0
2020-09-23 15:30:00,70.86,71.05,70.39,70.8,2557640.0,70.4383,70.6271,69.9711,70.3786,2557640.0
2020-09-24 09:30:00,70.48,71.68,70.48,71.55,2734980.0,70.0605,71.2534,70.0605,71.1242,2734980.0
2020-09-24 10:00:00,71.59,72.19,71.53,71.61,1241460.0,71.1639,71.7603,71.1043,71.1838,1241460.0
2020-09-24 10:30:00,71.64,71.75,71.09,71.75,938240.0,71.2136,71.323,70.6669,71.323,938240.0
2020-09-24 11:00:00,71.75,71.76,71.19,71.65,868620.0,71.323,71.3329,70.7663,71.2236,868620.0
2020-09-24 11:30:00,71.7,71.86,71.57,71.81,753220.0,71.2733,71.4323,71.144,71.3826,753220.0
2020-09-24 12:00:00,71.84,72.0,71.56,71.6,638800.0,71.4124,71.5715,71.1341,71.1739,638800.0
2020-09-24 12:30:00,71.6,71.67,71.28,71.63,446480.0,71.1739,71.2434,70.8558,71.2037,446480.0
2020-09-24 13:00:00,71.61,71.88,71.59,71.77,557000.0,71.1838,71.4522,71.1639,71.3428,557000.0
2020-09-24 13:30:00,71.81,72.06,71.78,71.9,689600.0,71.3826,71.6311,71.3528,71.4721,689600.0
2020-09-24 14:00:00,71.89,71.94,71.5,71.6,867880.0,71.4621,71.5118,71.0745,71.1739,867880.0
2020-09-24 14:30:00,71.6,72.01,71.41,71.41,584460.0,71.1739,71.5814,70.985,70.985,584460.0
2020-09-24 15:00:00,71.31,71.46,70.92,71.06,1056320.0,70.8856,71.0347,70.4979,70.6371,1056320.0
2020-09-24 15:30:00,71.02,71.57,70.85,71.41,1529160.0,70.5973,71.144,70.4283,70.985,1529160.0
2020-09-25 09:30:00,71.56,71.65,70.67,71.16,1892180.0,71.1341,71.2236,70.2494,70.7365,1892180.0
2020-09-25 10:00:00,71.15,71.31,70.7,71.24,821600.0,70.7265,70.8856,70.2792,70.816,821600.0
2020-09-25 10:30:00,71.28,71.58,71.19,71.3,740980.0,70.8558,71.154,70.7663,70.8756,740980.0
2020-09-25 11:00:00,71.32,71.66,71.2,71.56,1087220.0,70.8955,71.2335,70.7762,71.1341,1087220.0
2020-09-25 11:30:00,71.61,71.64,71.21,71.21,419900.0,71.1838,71.2136,70.7862,70.7862,419900.0
2020-09-25 12:00:00,71.25,71.69,71.21,71.53,389780.0,70.8259,71.2633,70.7862,71.1043,389780.0
2020-09-25 12:30:00,71.54,71.65,71.4,71.62,373580.0,71.1142,71.2236,70.975,71.1937,373580.0
2020-09-25 13:00:00,71.61,71.74,71.57,71.7,485260.0,71.1838,71.313,71.144,71.2733,485260.0
2020-09-25 13:30:00,71.66,72.03,71.66,71.96,682860.0,71.2335,71.6013,71.2335,71.5317,682860.0
2020-09-25 14:00:00,71.97,72.22,71.91,72.14,651660.0,71.5417,71.7902,71.482,71.7106,651660.0
2020-09-25 14:30:00,72.12,72.19,72.01,72.18,552660.0,71.6908,71.7603,71.5814,71.7504,552660.0
2020-09-25 15:00:00,72.15,72.5,72.15,72.34,1036600.0,71.7206,72.0685,71.7206,71.9095,1036600.0
2020-09-25 15:30:00,72.34,72.41,72.17,72.22,1907640.0,71.9095,71.979,71.7405,71.7902,1907640.0
2020-09-28 09:30:00,73.73,73.84,73.03,73.2,2109600.0,73.2912,73.4005,72.5953,72.7643,2109600.0
2020-09-28 10:00:00,73.2,73.35,72.93,73.18,1097620.0,72.7643,72.9134,72.4959,72.7445,1097620.0
2020-09-28 10:30:00,73.05,73.26,72.47,72.54,956480.0,72.6152,72.824,72.0387,72.1083,956480.0
2020-09-28 11:00:00,72.6,73.07,72.57,73.05,977620.0,72.1679,72.6351,72.1381,72.6152,977620.0
2020-09-28 11:30:00,73.06,73.14,72.77,72.91,665520.0,72.6252,72.7047,72.3369,72.4761,665520.0
2020-09-28 12:00:00,72.9,73.07,72.78,72.97,803560.0,72.4661,72.6351,72.3468,72.5357,803560.0
2020-09-28 12:30:00,73.01,73.17,72.97,73.17,513520.0,72.5755,72.7345,72.5357,72.7345,513520.0
2020-09-28 13:00:00,73.17,73.26,73.0,73.24,759020.0,72.7345,72.824,72.5655,72.8041,759020.0
2020-09-28 13:30:00,73.23,73.37,73.16,73.29,1257520.0,72.7942,72.9333,72.7246,72.8538,1257520.0
2020-09-28 14:00:00,73.31,73.45,73.15,73.34,922540.0,72.8737,73.0128,72.7146,72.9035,922540.0
2020-09-28 14:30:00,73.36,73.42,73.23,73.32,801820.0,72.9234,72.983,72.7942,72.8836,801820.0
2020-09-28 15:00:00,73.32,73.35,73.15,73.29,887920.0,72.8836,72.9134,72.7146,72.8538,887920.0
2020-09-28 15:30:00,73.26,73.33,72.99,73.27,2532500.0,72.824,72.8936,72.5556,72.8339,2532500.0
2020-09-29 09:30:00,73.52,73.83,73.26,73.59,1397940.0,73.0824,73.3906,72.824,73.152,1397940.0
2020-09-29 10:00:00,73.62,73.75,73.44,73.51,1042220.0,73.1818,73.3111,73.0029,73.0725,1042220.0
2020-09-29 10:30:00,73.51,73.54,73.06,73.21,560160.0,73.0725,73.1023,72.6252,72.7743,560160.0
2020-09-29 11:00:00,73.23,73.52,73.11,73.38,610080.0,72.7942,73.0824,72.6749,72.9433,610080.0
2020-09-29 11:30:00,73.41,73.5,73.27,73.34,802700.0,72.9731,73.0625,72.8339,72.9035,802700.0
2020-09-29 12:00:00,73.35,73.35,73.19,73.25,597320.0,72.9134,72.9134,72.7544,72.814,597320.0
2020-09-29 12:30:00,73.25,73.37,73.21,73.36,390020.0,72.814,72.9333,72.7743,72.9234,390020.0
2020-09-29 13:00:00,73.35,73.35,72.94,73.13,508520.0,72.9134,72.9134,72.5059,72.6947,508520.0
2020-09-29 13:30:00,73.15,73.36,73.09,73.27,378800.0,72.7146,72.9234,72.655,72.8339,378800.0
2020-09-29 14:00:00,73.27,73.35,73.22,73.34,580780.0,72.8339,72.9134,72.7842,72.9035,580780.0
2020-09-29 14:30:00,73.29,73.4,73.28,73.32,416040.0,72.8538,72.9631,72.8439,72.8836,416040.0
2020-09-29 15:00:00,73.35,73.44,73.26,73.31,460320.0,72.9134,73.0029,72.824,72.8737,460320.0
2020-09-29 15:30:00,73.29,73.63,73.16,73.54,1199940.0,72.8538,73.1918,72.7246,73.1023,1199940.0
2020-09-30 09:30:00,73.34,74.03,72.99,73.98,1590200.0,72.9035,73.5894,72.5556,73.5397,1590200.0
2020-09-30 10:00:00,73.99,74.41,73.91,74.23,982540.0,73.5496,73.9671,73.4701,73.7882,982540.0
2020-09-30 10:30:00,74.28,74.42,74.08,74.1,549640.0,73.8379,73.9771,73.6391,73.659,549640.0
2020-09-30 11:00:00,74.13,74.39,73.95,74.28,613660.0,73.6888,73.9472,73.5099,73.8379,613660.0
2020-09-30 11:30:00,74.27,74.34,73.9,74.2,557340.0,73.828,73.8975,73.4602,73.7584,557340.0
2020-09-30 12:00:00,74.2,74.25,73.96,74.19,500360.0,73.7584,73.8081,73.5198,73.7484,500360.0
2020-09-30 12:30:00,74.22,74.25,73.91,73.97,524820.0,73.7783,73.8081,73.4701,73.5297,524820.0
2020-09-30 13:00:00,73.96,74.03,73.8,73.95,446780.0,73.5198,73.5894,73.3608,73.5099,446780.0
2020-09-30 13:30:00,73.96,74.34,73.96,74.31,405640.0,73.5198,73.8975,73.5198,73.8677,405640.0
2020-09-30 14:00:00,74.3,74.49,73.98,74.22,798420.0,73.8578,74.0467,73.5397,73.7783,798420.0
2020-09-30 14:30:00,74.13,74.18,73.68,73.98,687460.0,73.6888,73.7385,73.2415,73.5397,687460.0
2020-09-30 15:00:00,73.96,74.11,73.34,73.57,833580.0,73.5198,73.6689,72.9035,73.1321,833580.0
2020-09-30 15:30:00,73.46,73.87,73.39,73.44,2846060.0,73.0228,73.4303,72.9532,73.0029,2846060.0
2020-10-01 09:30:00,74.21,74.56,73.96,74.19,2031600.0,73.7683,74.1162,73.5198,73.7484,2031600.0
2020-10-01 10:00:00,74.18,74.55,74.09,74.39,685180.0,73.7385,74.1063,73.649,73.9472,685180.0
2020-10-01 10:30:00,74.39,74.72,74.19,74.31,1039500.0,73.9472,74.2753,73.7484,73.8677,1039500.0
2020-10-01 11:00:00,74.38,74.7,74.08,74.69,907380.0,73.9373,74.2554,73.6391,74.2455,907380.0
2020-10-01 11:30:00,74.7,74.95,74.66,74.86,814820.0,74.2554,74.5039,74.2156,74.4145,814820.0
2020-10-01 12:00:00,74.84,74.86,74.44,74.56,552100.0,74.3946,74.4145,73.997,74.1162,552100.0
2020-10-01 12:30:00,74.56,74.63,74.45,74.58,666680.0,74.1162,74.1858,74.0069,74.1361,666680.0
2020-10-01 13:00:00,74.56,74.64,74.35,74.48,761800.0,74.1162,74.1958,73.9075,74.0367,761800.0
2020-10-01 13:30:00,74.49,74.78,74.43,74.54,798160.0,74.0467,74.3349,73.987,74.0964,798160.0
2020-10-01 14:00:00,74.51,74.69,74.13,74.35,783560.0,74.0665,74.2455,73.6888,73.9075,783560.0
2020-10-01 14:30:00,74.34,74.6,74.33,74.53,609680.0,73.8975,74.156,73.8876,74.0864,609680.0
2020-10-01 15:00:00,74.54,74.62,74.28,74.34,563840.0,74.0964,74.1759,73.8379,73.8975,563840.0
2020-10-01 15:30:00,74.35,74.55,74.27,74.5,1469560.0,73.9075,74.1063,73.828,74.0566,1469560.0
2020-10-02 09:30:00,73.13,73.68,72.95,73.52,1600280.0,72.6947,73.2415,72.5158,73.0824,1600280.0
2020-10-02 10:00:00,73.54,74.16,73.54,74.11,898460.0,73.1023,73.7186,73.1023,73.6689,898460.0
2020-10-02 10:30:00,74.07,74.07,73.6,73.86,713720.0,73.6292,73.6292,73.162,73.4204,713720.0
2020-10-02 11:00:00,73.85,73.93,73.57,73.6,588460.0,73.4105,73.49,73.1321,73.162,588460.0
2020-10-02 11:30:00,73.59,73.66,72.9,72.96,790480.0,73.152,73.2216,72.4661,72.5258,790480.0
2020-10-02 12:00:00,72.91,73.5,72.55,73.36,840740.0,72.4761,73.0625,72.1182,72.9234,840740.0
2020-10-02 12:30:00,73.43,73.5,73.12,73.37,447200.0,72.993,73.0625,72.6848,72.9333,447200.0
2020-10-02 13:00:00,73.34,73.41,72.98,73.34,457100.0,72.9035,72.9731,72.5456,72.9035,457100.0
2020-10-02 13:30:00,73.31,73.35,72.97,73.12,692480.0,72.8737,72.9134,72.5357,72.6848,692480.0
2020-10-02 14:00:00,73.16,73.44,73.1,73.16,414580.0,72.7246,73.0029,72.6649,72.7246,414580.0
2020-10-02 14:30:00,73.22,73.33,72.92,73.22,498680.0,72.7842,72.8936,72.486,72.7842,498680.0
2020-10-02 15:00:00,73.19,73.4,73.08,73.26,513480.0,72.7544,72.9631,72.645,72.824,513480.0
2020-10-02 15:30:00,73.27,73.5,72.9,72.99,1455200.0,72.8339,73.0625,72.4661,72.5556,1455200.0
2020-10-05 09:30:00,73.29,73.74,73.21,73.38,1049360.0,72.8538,73.3011,72.7743,72.9433,1049360.0
2020-10-05 10:00:00,73.38,73.76,73.36,73.76,944480.0,72.9433,73.321,72.9234,73.321,944480.0
2020-10-05 10:30:00,73.75,74.12,73.75,73.83,566100.0,73.3111,73.6789,73.3111,73.3906,566100.0
2020-10-05 11:00:00,73.85,74.3,73.85,74.22,536980.0,73.4105,73.8578,73.4105,73.7783,536980.0
2020-10-05 11:30:00,74.22,74.22,73.94,74.09,662120.0,73.7783,73.7783,73.4999,73.649,662120.0
2020-10-05 12:00:00,74.1,74.17,73.96,74.08,324200.0,73.659,73.7286,73.5198,73.6391,324200.0
2020-10-05 12:30:00,74.07,74.13,73.81,73.89,552260.0,73.6292,73.6888,73.3707,73.4502,552260.0
2020-10-05 13:00:00,73.9,73.9,73.72,73.73,435240.0,73.4602,73.4602,73.2812,73.2912,435240.0
2020-10-05 13:30:00,73.76,73.78,73.61,73.68,423360.0,73.321,73.3409,73.1719,73.2415,423360.0
2020-10-05 14:00:00,73.71,73.72,73.53,73.59,523500.0,73.2713,73.2812,73.0924,73.152,523500.0
2020-10-05 14:30:00,73.65,73.94,73.61,73.94,700600.0,73.2117,73.4999,73.1719,73.4999,700600.0
2020-10-05 15:00:00,73.95,74.2,73.85,74.17,395580.0,73.5099,73.7584,73.4105,73.7286,395580.0
2020-10-05 15:30:00,74.17,74.41,74.07,74.26,1752560.0,73.7286,73.9671,73.6292,73.818,1752560.0
2020-10-06 09:30:00,73.78,74.23,73.68,73.92,1472620.0,73.3409,73.7882,73.2415,73.48,1472620.0
2020-10-06 10:00:00,73.9,74.15,73.9,74.05,550600.0,73.4602,73.7087,73.4602,73.6093,550600.0
2020-10-06 10:30:00,74.01,74.13,73.71,73.76,479340.0,73.5695,73.6888,73.2713,73.321,479340.0
2020-10-06 11:00:00,73.74,73.91,73.3,73.35,767760.0,73.3011,73.4701,72.8637,72.9134,767760.0
2020-10-06 11:30:00,73.37,73.37,72.96,73.04,1322980.0,72.9333,72.9333,72.5258,72.6053,1322980.0
2020-10-06 12:00:00,73.07,73.44,73.07,73.42,343560.0,72.6351,73.0029,72.6351,72.983,343560.0
2020-10-06 12:30:00,73.4,73.69,73.27,73.51,568060.0,72.9631,73.2514,72.8339,73.0725,568060.0
2020-10-06 13:00:00,73.56,73.75,73.51,73.72,401740.0,73.1222,73.3111,73.0725,73.2812,401740.0
2020-10-06 13:30:00,73.72,73.93,73.67,73.86,347500.0,73.2812,73.49,73.2315,73.4204,347500.0
2020-10-06 14:00:00,73.92,74.09,73.91,74.0,559580.0,73.48,73.649,73.4701,73.5596,559580.0
2020-10-06 14:30:00,73.99,74.34,72.8,73.2,883180.0,73.5496,73.8975,72.3667,72.7643,883180.0
2020-10-06 15:00:00,73.07,73.15,72.62,72.93,875960.0,72.6351,72.7146,72.1878,72.4959,875960.0
2020-10-06 15:30:00,72.94,73.13,72.43,72.62,1610400.0,72.5059,72.6947,71.9989,72.1878,1610400.0
2020-10-07 09:30:00,73.21,73.45,72.44,72.45,1382640.0,72.7743,73.0128,72.0089,72.0188,1382640.0
2020-10-07 10:00:00,72.45,72.48,71.8,71.98,2019080.0,72.0188,72.0486,71.3727,71.5516,2019080.0
2020-10-07 10:30:00,72.02,72.37,71.9,72.3,953960.0,71.5914,71.9393,71.4721,71.8697,953960.0
2020-10-07 11:00:00,72.31,72.56,72.09,72.22,968060.0,71.8796,72.1281,71.6609,71.7902,968060.0
2020-10-07 11:30:00,72.25,72.47,72.22,72.39,803060.0,71.82,72.0387,71.7902,71.9592,803060.0
2020-10-07 12:00:00,72.41,72.82,72.32,72.47,843680.0,71.979,72.3866,71.8896,72.0387,843680.0
2020-10-07 12:30:00,72.5,72.71,72.4,72.55,943480.0,72.0685,72.2772,71.9691,72.1182,943480.0
2020-10-07 13:00:00,72.58,72.78,72.58,72.72,484640.0,72.148,72.3468,72.148,72.2872,484640.0
2020-10-07 13:30:00,72.78,73.2,72.73,72.97,897540.0,72.3468,72.7643,72.2971,72.5357,897540.0
2020-10-07 14:00:00,72.99,73.25,72.95,73.2,693240.0,72.5556,72.814,72.5158,72.7643,693240.0
2020-10-07 14:30:00,73.22,73.22,72.9,73.1,673540.0,72.7842,72.7842,72.4661,72.6649,673540.0
2020-10-07 15:00:00,73.1,73.24,72.97,73.04,1033480.0,72.6649,72.8041,72.5357,72.6053,1033480.0
2020-10-07 15:30:00,73.07,73.15,72.92,73.01,2340380.0,72.6351,72.7146,72.486,72.5755,2340380.0
2020-10-08 09:30:00,73.41,74.19,73.25,74.19,1694740.0,72.9731,73.7484,72.814,73.7484,1694740.0
2020-10-08 10:00:00,74.16,74.23,73.83,74.02,953060.0,73.7186,73.7882,73.3906,73.5795,953060.0
2020-10-08 10:30:00,74.03,74.23,73.95,74.0,836820.0,73.5894,73.7882,73.5099,73.5596,836820.0
2020-10-08 11:00:00,74.01,74.27,73.93,73.98,725160.0,73.5695,73.828,73.49,73.5397,725160.0
2020-10-08 11:30:00,73.98,74.11,73.82,74.04,432200.0,73.5397,73.6689,73.3806,73.5993,432200.0
2020-10-08 12:00:00,74.07,74.38,74.01,74.27,602620.0,73.6292,73.9373,73.5695,73.828,602620.0
2020-10-08 12:30:00,74.3,74.5,74.27,74.39,696640.0,73.8578,74.0566,73.828,73.9472,696640.0
2020-10-08 13:00:00,74.39,74.4,74.14,74.19,627140.0,73.9472,73.9572,73.6987,73.7484,627140.0
2020-10-08 13:30:00,74.17,74.21,74.03,74.03,611340.0,73.7286,73.7683,73.5894,73.5894,611340.0
2020-10-08 14:00:00,74.05,74.24,74.0,74.2,464420.0,73.6093,73.7981,73.5596,73.7584,464420.0
2020-10-08 14:30:00,74.23,74.37,74.19,74.25,445580.0,73.7882,73.9274,73.7484,73.8081,445580.0
2020-10-08 15:00:00,74.28,74.36,74.13,74.36,428320.0,73.8379,73.9174,73.6888,73.9174,428320.0
2020-10-08 15:30:00,74.36,74.38,74.19,74.3,1219160.0,73.9174,73.9373,73.7484,73.8578,1219160.0
2020-10-09 09:30:00,74.74,75.06,74.47,75.0,1375560.0,74.2952,74.6133,74.0268,74.5536,1375560.0
2020-10-09 10:00:00,75.0,75.12,74.82,75.1,1057200.0,74.5536,74.6729,74.3747,74.653,1057200.0
2020-10-09 10:30:00,75.13,75.35,75.13,75.14,875580.0,74.6828,74.9015,74.6828,74.6928,875580.0
2020-10-09 11:00:00,75.14,75.3,75.13,75.24,534360.0,74.6928,74.8518,74.6828,74.7922,534360.0
2020-10-09 11:30:00,75.23,75.37,75.08,75.19,1005060.0,74.7823,74.9214,74.6331,74.7425,1005060.0
2020-10-09 12:00:00,75.19,75.3,75.11,75.16,582260.0,74.7425,74.8518,74.663,74.7127,582260.0
2020-10-09 12:30:00,75.15,75.24,75.05,75.16,469120.0,74.7027,74.7922,74.6033,74.7127,469120.0
2020-10-09 13:00:00,75.17,75.35,75.17,75.27,515660.0,74.7226,74.9015,74.7226,74.822,515660.0
2020-10-09 13:30:00,75.28,75.41,75.24,75.4,375480.0,74.832,74.9612,74.7922,74.9512,375480.0
2020-10-09 14:00:00,75.42,75.45,75.2,75.24,371760.0,74.9711,75.0009,74.7524,74.7922,371760.0
2020-10-09 14:30:00,75.26,75.35,75.2,75.25,529640.0,74.8121,74.9015,74.7524,74.8021,529640.0
2020-10-09 15:00:00,75.24,75.62,75.19,75.56,1102100.0,74.7922,75.1699,74.7425,75.1103,1102100.0
2020-10-09 15:30:00,75.56,75.83,75.49,75.74,2869980.0,75.1103,75.3787,75.0407,75.2892,2869980.0
2020-10-12 09:30:00,77.18,77.59,76.63,77.22,2735080.0,76.7206,77.1282,76.1739,76.7604,2735080.0
2020-10-12 10:00:00,77.18,77.57,77.15,77.41,1225020.0,76.7206,77.1083,76.6908,76.9493,1225020.0
2020-10-12 10:30:00,77.42,77.48,77.14,77.33,1470780.0,76.9592,77.0189,76.6809,76.8698,1470780.0
2020-10-12 11:00:00,77.33,77.97,77.32,77.85,1462300.0,76.8698,77.5059,76.8598,77.3867,1462300.0
2020-10-12 11:30:00,77.85,78.09,77.83,77.89,1275880.0,77.3867,77.6252,77.3668,77.4264,1275880.0
2020-10-12 12:00:00,77.88,78.31,77.88,78.29,1177560.0,77.4165,77.8439,77.4165,77.824,1177560.0
2020-10-12 12:30:00,78.32,78.8,78.21,78.63,1220700.0,77.8539,78.331,77.7445,78.162,1220700.0
2020-10-12 13:00:00,78.61,78.91,78.3,78.82,1044140.0,78.1421,78.4403,77.834,78.3509,1044140.0
2020-10-12 13:30:00,78.84,79.1,78.83,78.91,1364460.0,78.3708,78.6292,78.3608,78.4403,1364460.0
2020-10-12 14:00:00,78.92,79.69,78.89,79.64,1721300.0,78.4503,79.2157,78.4205,79.166,1721300.0
2020-10-12 14:30:00,79.63,79.69,78.94,79.03,1915580.0,79.1561,79.2157,78.4702,78.5596,1915580.0
2020-10-12 15:00:00,79.13,79.24,78.69,78.81,1586900.0,78.659,78.7684,78.2217,78.3409,1586900.0
2020-10-12 15:30:00,78.82,78.85,78.38,78.52,2940400.0,78.3509,78.3807,77.9135,78.0527,2940400.0
2020-10-13 09:30:00,79.19,79.5,78.89,79.21,2521400.0,78.7187,79.0268,78.4205,78.7386,2521400.0
2020-10-13 10:00:00,79.28,79.29,78.44,78.71,1150920.0,78.8081,78.8181,77.9731,78.2415,1150920.0
2020-10-13 10:30:00,78.74,78.83,78.46,78.76,793940.0,78.2714,78.3608,77.993,78.2912,793940.0
2020-10-13 11:00:00,78.79,79.23,78.68,79.15,778340.0,78.3211,78.7584,78.2117,78.6789,778340.0
2020-10-13 11:30:00,79.17,79.39,78.64,78.64,792640.0,78.6988,78.9175,78.172,78.172,792640.0
2020-10-13 12:00:00,78.69,78.72,78.42,78.68,649020.0,78.2217,78.2515,77.9533,78.2117,649020.0
2020-10-13 12:30:00,78.65,78.85,78.65,78.76,395800.0,78.1819,78.3807,78.1819,78.2912,395800.0
2020-10-13 13:00:00,78.78,78.9,78.48,78.57,503520.0,78.3111,78.4304,78.0129,78.1024,503520.0
2020-10-13 13:30:00,78.5,78.64,78.25,78.41,607580.0,78.0328,78.172,77.7843,77.9433,607580.0
2020-10-13 14:00:00,78.35,78.58,78.25,78.42,750840.0,77.8837,78.1123,77.7843,77.9533,750840.0
2020-10-13 14:30:00,78.43,78.71,78.16,78.66,627320.0,77.9632,78.2415,77.6948,78.1918,627320.0
2020-10-13 15:00:00,78.65,79.06,78.62,78.96,653940.0,78.1819,78.5895,78.1521,78.4901,653940.0
2020-10-13 15:30:00,78.97,79.14,78.57,78.58,1584400.0,78.5,78.669,78.1024,78.1123,1584400.0
2020-10-14 09:30:00,78.85,79.38,78.57,79.29,1586580.0,78.3807,78.9076,78.1024,78.8181,1586580.0
2020-10-14 10:00:00,79.31,79.35,78.65,78.72,1225880.0,78.838,78.8777,78.1819,78.2515,1225880.0
2020-10-14 10:30:00,78.77,78.96,78.48,78.96,873120.0,78.3012,78.4901,78.0129,78.4901,873120.0
2020-10-14 11:00:00,78.99,79.14,78.75,78.79,734940.0,78.5199,78.669,78.2813,78.3211,734940.0
2020-10-14 11:30:00,78.81,78.82,78.0,78.02,791080.0,78.3409,78.3509,77.5358,77.5556,791080.0
2020-10-14 12:00:00,78.03,78.17,77.53,77.9,919860.0,77.5656,77.7048,77.0686,77.4364,919860.0
2020-10-14 12:30:00,77.89,78.03,77.75,77.95,628900.0,77.4264,77.5656,77.2873,77.4861,628900.0
2020-10-14 13:00:00,77.87,78.15,77.84,78.05,868700.0,77.4065,77.6849,77.3767,77.5855,868700.0
2020-10-14 13:30:00,78.05,78.26,77.81,78.22,639120.0,77.5855,77.7942,77.3469,77.7545,639120.0
2020-10-14 14:00:00,78.26,78.47,78.13,78.18,564140.0,77.7942,78.003,77.665,77.7147,564140.0
2020-10-14 14:30:00,78.2,78.24,77.99,78.15,458640.0,77.7346,77.7743,77.5258,77.6849,458640.0
2020-10-14 15:00:00,78.18,78.5,78.13,78.42,580440.0,77.7147,78.0328,77.665,77.9533,580440.0
2020-10-14 15:30:00,78.34,78.85,78.34,78.45,2819500.0,77.8737,78.3807,77.8737,77.9831,2819500.0
2020-10-15 09:30:00,77.38,78.6,77.25,78.6,2124860.0,76.9195,78.1322,76.7902,78.1322,2124860.0
2020-10-15 10:00:00,78.65,78.76,78.07,78.1,1208620.0,78.1819,78.2912,77.6053,77.6352,1208620.0
2020-10-15 10:30:00,78.09,78.24,77.65,78.15,851680.0,77.6252,77.7743,77.1878,77.6849,851680.0
2020-10-15 11:00:00,78.15,78.44,77.94,78.15,486980.0,77.6849,77.9731,77.4761,77.6849,486980.0
2020-10-15 11:30:00,78.16,78.43,78.01,78.03,547480.0,77.6948,77.9632,77.5457,77.5656,547480.0
2020-10-15 12:00:00,78.08,78.12,77.74,77.8,532700.0,77.6153,77.655,77.2773,77.337,532700.0
2020-10-15 12:30:00,77.79,77.94,77.65,77.94,480940.0,77.327,77.4761,77.1878,77.4761,480940.0
2020-10-15 13:00:00,77.89,77.93,77.56,77.56,551140.0,77.4264,77.4662,77.0984,77.0984,551140.0
2020-10-15 13:30:00,77.58,77.83,77.56,77.77,487780.0,77.1183,77.3668,77.0984,77.3071,487780.0
2020-10-15 14:00:00,77.79,77.94,77.74,77.82,543340.0,77.327,77.4761,77.2773,77.3568,543340.0
2020-10-15 14:30:00,77.79,77.88,77.59,77.88,577740.0,77.327,77.4165,77.1282,77.4165,577740.0
2020-10-15 15:00:00,77.88,78.33,77.85,78.27,680780.0,77.4165,77.8638,77.3867,77.8042,680780.0
2020-10-15 15:30:00,78.28,78.4,77.81,77.93,2049100.0,77.8141,77.9334,77.3469,77.4662,2049100.0
2020-10-16 09:30:00,78.29,78.6,78.15,78.6,2329740.0,77.824,78.1322,77.6849,78.1322,2329740.0
2020-10-16 10:00:00,78.6,79.06,78.6,78.93,1176880.0,78.1322,78.5895,78.1322,78.4602,1176880.0
2020-10-16 10:30:00,78.94,79.03,78.71,78.73,611740.0,78.4702,78.5596,78.2415,78.2614,611740.0
2020-10-16 11:00:00,78.72,78.73,78.18,78.51,770500.0,78.2515,78.2614,77.7147,78.0427,770500.0
2020-10-16 11:30:00,78.5,78.89,78.44,78.83,494920.0,78.0328,78.4205,77.9731,78.3608,494920.0
2020-10-16 12:00:00,78.85,78.85,78.47,78.74,490100.0,78.3807,78.3807,78.003,78.2714,490100.0
2020-10-16 12:30:00,78.69,78.79,78.51,78.74,371700.0,78.2217,78.3211,78.0427,78.2714,371700.0
2020-10-16 13:00:00,78.76,78.91,78.72,78.81,454580.0,78.2912,78.4403,78.2515,78.3409,454580.0
2020-10-16 13:30:00,78.81,78.87,78.7,78.8,546420.0,78.3409,78.4006,78.2316,78.331,546420.0
2020-10-16 14:00:00,78.81,78.96,78.72,78.94,599760.0,78.3409,78.4901,78.2515,78.4702,599760.0
2020-10-16 14:30:00,78.91,79.05,78.78,78.98,726700.0,78.4403,78.5795,78.3111,78.5099,726700.0
2020-10-16 15:00:00,78.97,79.03,78.84,79.0,1303000.0,78.5,78.5596,78.3708,78.5298,1303000.0
2020-10-16 15:30:00,79.0,79.03,78.54,78.65,2588960.0,78.5298,78.5596,78.0725,78.1819,2588960.0
2020-10-19 09:30:00,79.02,79.41,78.54,78.54,1625860.0,78.5497,78.9374,78.0725,78.0725,1625860.0
2020-10-19 10:00:00,78.5,78.53,77.72,78.04,1706480.0,78.0328,78.0626,77.2574,77.5755,1706480.0
2020-10-19 10:30:00,78.04,78.04,77.48,77.87,1361040.0,77.5755,77.5755,77.0189,77.4065,1361040.0
2020-10-19 11:00:00,77.87,78.01,77.47,77.73,518300.0,77.4065,77.5457,77.0089,77.2674,518300.0
2020-10-19 11:30:00,77.73,77.88,77.5,77.65,674840.0,77.2674,77.4165,77.0387,77.1878,674840.0
2020-10-19 12:00:00,77.65,77.75,77.41,77.54,478660.0,77.1878,77.2873,76.9493,77.0785,478660.0
2020-10-19 12:30:00,77.52,77.86,77.51,77.82,271900.0,77.0586,77.3966,77.0487,77.3568,271900.0
2020-10-19 13:00:00,77.82,77.97,77.73,77.83,291560.0,77.3568,77.5059,77.2674,77.3668,291560.0
2020-10-19 13:30:00,77.82,77.83,77.46,77.63,385920.0,77.3568,77.3668,76.999,77.168,385920.0
2020-10-19 14:00:00,77.62,77.83,77.52,77.65,246780.0,77.158,77.3668,77.0586,77.1878,246780.0
2020-10-19 14:30:00,77.63,77.63,76.75,76.75,806040.0,77.168,77.168,76.2932,76.2932,806040.0
2020-10-19 15:00:00,76.71,76.87,76.4,76.68,1462360.0,76.2534,76.4125,75.9453,76.2236,1462360.0
2020-10-19 15:30:00,76.7,76.78,76.53,76.71,2932900.0,76.2435,76.323,76.0745,76.2534,2932900.0
2020-10-20 09:30:00,76.35,77.74,76.3,77.69,2410700.0,75.8956,77.2773,75.8459,77.2276,2410700.0
2020-10-20 10:00:00,77.66,77.92,77.33,77.37,1346880.0,77.1978,77.4562,76.8698,76.9095,1346880.0
2020-10-20 10:30:00,77.41,77.64,77.0,77.05,1023800.0,76.9493,77.1779,76.5417,76.5914,1023800.0
2020-10-20 11:00:00,77.01,77.02,76.51,76.6,1259200.0,76.5517,76.5616,76.0546,76.1441,1259200.0
2020-10-20 11:30:00,76.61,76.96,76.28,76.96,759200.0,76.154,76.502,75.826,76.502,759200.0
2020-10-20 12:00:00,76.97,77.4,76.9,77.32,1013220.0,76.5119,76.9393,76.4423,76.8598,1013220.0
2020-10-20 12:30:00,77.34,77.64,77.2,77.46,501040.0,76.8797,77.1779,76.7405,76.999,501040.0
2020-10-20 13:00:00,77.47,78.33,77.44,78.28,910600.0,77.0089,77.8638,76.9791,77.8141,910600.0
2020-10-20 13:30:00,78.29,78.64,78.19,78.45,933560.0,77.824,78.172,77.7246,77.9831,933560.0
2020-10-20 14:00:00,78.47,78.72,78.26,78.65,717500.0,78.003,78.2515,77.7942,78.1819,717500.0
2020-10-20 14:30:00,78.65,78.88,78.41,78.58,997860.0,78.1819,78.4105,77.9433,78.1123,997860.0
2020-10-20 15:00:00,78.56,78.8,77.87,78.21,1031280.0,78.0924,78.331,77.4065,77.7445,1031280.0
2020-10-20 15:30:00,78.21,78.39,77.72,77.84,2337460.0,77.7445,77.9234,77.2574,77.3767,2337460.0
2020-10-21 09:30:00,78.66,80.94,78.58,80.81,5586340.0,78.1918,80.4583,78.1123,80.329,5586340.0
2020-10-21 10:00:00,80.81,80.81,80.26,80.47,2057300.0,80.329,80.329,79.7823,79.9911,2057300.0
2020-10-21 10:30:00,80.5,80.54,79.91,79.94,1307820.0,80.0209,80.0606,79.4344,79.4642,1307820.0
2020-10-21 11:00:00,79.95,79.96,79.28,79.79,2197480.0,79.4742,79.4841,78.8081,79.3151,2197480.0
2020-10-21 11:30:00,79.81,80.23,79.8,79.9,1746000.0,79.335,79.7525,79.3251,79.4245,1746000.0
2020-10-21 12:00:00,79.94,80.48,79.8,80.34,1605000.0,79.4642,80.001,79.3251,79.8618,1605000.0
2020-10-21 12:30:00,80.31,80.33,79.73,79.84,799120.0,79.832,79.8519,79.2555,79.3648,799120.0
2020-10-21 13:00:00,79.84,80.1,79.77,80.05,351160.0,79.3648,79.6233,79.2952,79.5736,351160.0
2020-10-21 13:30:00,80.07,80.2,79.81,79.95,639100.0,79.5934,79.7227,79.335,79.4742,639100.0
2020-10-21 14:00:00,79.95,80.29,79.84,80.29,661060.0,79.4742,79.8121,79.3648,79.8121,661060.0
2020-10-21 14:30:00,80.3,80.6,80.18,80.6,740800.0,79.8221,80.1203,79.7028,80.1203,740800.0
2020-10-21 15:00:00,80.62,80.64,80.23,80.32,935500.0,80.1402,80.1601,79.7525,79.842,935500.0
2020-10-21 15:30:00,80.32,80.47,79.66,79.67,4510400.0,79.842,79.9911,79.1859,79.1958,4510400.0
2020-10-22 09:30:00,79.52,80.45,79.5,80.26,1830840.0,79.0467,79.9712,79.0268,79.7823,1830840.0
2020-10-22 10:00:00,80.24,80.31,79.65,79.76,806160.0,79.7624,79.832,79.1759,79.2853,806160.0
2020-10-22 10:30:00,79.78,79.81,79.25,79.54,1228360.0,79.3052,79.335,78.7783,79.0666,1228360.0
2020-10-22 11:00:00,79.54,80.37,79.52,80.27,1128960.0,79.0666,79.8917,79.0467,79.7923,1128960.0
2020-10-22 11:30:00,80.33,80.37,80.11,80.14,842600.0,79.8519,79.8917,79.6332,79.663,842600.0
2020-10-22 12:00:00,80.13,80.28,79.98,80.23,999620.0,79.6531,79.8022,79.504,79.7525,999620.0
2020-10-22 12:30:00,80.21,80.34,79.94,80.33,604520.0,79.7326,79.8618,79.4642,79.8519,604520.0
2020-10-22 13:00:00,80.32,80.76,80.3,80.55,720340.0,79.842,80.2793,79.8221,80.0706,720340.0
2020-10-22 13:30:00,80.61,80.86,80.48,80.78,565100.0,80.1302,80.3787,80.001,80.2992,565100.0
2020-10-22 14:00:00,80.81,80.91,80.68,80.74,635900.0,80.329,80.4284,80.1998,80.2595,635900.0
2020-10-22 14:30:00,80.74,80.9,80.7,80.73,572140.0,80.2595,80.4185,80.2197,80.2495,572140.0
2020-10-22 15:00:00,80.73,80.99,80.58,80.88,715740.0,80.2495,80.508,80.1004,80.3986,715740.0
2020-10-22 15:30:00,80.9,81.1,80.63,80.84,1775640.0,80.4185,80.6173,80.1501,80.3589,1775640.0
2020-10-23 09:30:00,81.3,81.81,81.03,81.62,1985220.0,80.8161,81.3231,80.5477,81.1342,1985220.0
2020-10-23 10:00:00,81.61,82.0,81.3,81.88,1396040.0,81.1243,81.512,80.8161,81.3927,1396040.0
2020-10-23 10:30:00,81.85,81.98,81.48,81.67,1039560.0,81.3628,81.4921,80.9951,81.1839,1039560.0
2020-10-23 11:00:00,81.65,81.96,81.52,81.76,929640.0,81.164,81.4722,81.0348,81.2734,929640.0
2020-10-23 11:30:00,81.69,81.8,81.24,81.43,880980.0,81.2038,81.3131,80.7565,80.9453,880980.0
2020-10-23 12:00:00,81.43,81.51,81.1,81.33,539260.0,80.9453,81.0249,80.6173,80.8459,539260.0
2020-10-23 12:30:00,81.31,81.63,81.26,81.38,495900.0,80.8261,81.1442,80.7764,80.8956,495900.0
2020-10-23 13:00:00,81.36,81.74,81.35,81.67,516640.0,80.8758,81.2535,80.8658,81.1839,516640.0
2020-10-23 13:30:00,81.68,81.78,81.62,81.64,570700.0,81.1939,81.2933,81.1342,81.1541,570700.0
2020-10-23 14:00:00,81.66,81.84,81.63,81.78,339180.0,81.174,81.3529,81.1442,81.2933,339180.0
2020-10-23 14:30:00,81.81,81.86,81.68,81.76,1017980.0,81.3231,81.3728,81.1939,81.2734,1017980.0
2020-10-23 15:00:00,81.74,81.83,81.61,81.63,669640.0,81.2535,81.343,81.1243,81.1442,669640.0
2020-10-23 15:30:00,81.59,82.12,81.51,82.07,2094420.0,81.1044,81.6312,81.0249,81.5815,2094420.0
2020-10-26 09:30:00,81.25,81.88,81.1,81.7,2036460.0,80.7664,81.3927,80.6173,81.2137,2036460.0
2020-10-26 10:00:00,81.71,81.91,81.26,81.35,1394320.0,81.2237,81.4225,80.7764,80.8658,1394320.0
2020-10-26 10:30:00,81.32,81.35,80.66,80.69,1108100.0,80.836,80.8658,80.1799,80.2098,1108100.0
2020-10-26 11:00:00,80.69,80.69,80.01,80.07,961400.0,80.2098,80.2098,79.5338,79.5934,961400.0
2020-10-26 11:30:00,80.0,80.34,79.76,80.05,1305360.0,79.5239,79.8618,79.2853,79.5736,1305360.0
2020-10-26 12:00:00,80.09,80.17,79.9,80.06,1331860.0,79.6133,79.6928,79.4245,79.5835,1331860.0
2020-10-26 12:30:00,80.05,80.05,79.37,79.43,841760.0,79.5736,79.5736,78.8976,78.9573,841760.0
2020-10-26 13:00:00,79.4,79.44,78.93,78.97,879020.0,78.9274,78.9672,78.4602,78.5,879020.0
2020-10-26 13:30:00,78.9,79.12,78.83,79.1,723260.0,78.4304,78.6491,78.3608,78.6292,723260.0
2020-10-26 14:00:00,79.12,79.34,79.06,79.3,1083380.0,78.6491,78.8678,78.5895,78.828,1083380.0
2020-10-26 14:30:00,79.32,79.43,79.06,79.29,728900.0,78.8479,78.9573,78.5895,78.8181,728900.0
2020-10-26 15:00:00,79.24,79.36,79.06,79.21,1068080.0,78.7684,78.8877,78.5895,78.7386,1068080.0
2020-10-26 15:30:00,79.22,79.61,79.0,79.55,3231580.0,78.7485,79.1362,78.5298,79.0765,3231580.0
2020-10-27 09:30:00,79.78,79.92,79.2,79.49,1522660.0,79.3052,79.4443,78.7286,79.0169,1522660.0
2020-10-27 10:00:00,79.51,79.53,79.21,79.23,965260.0,79.0368,79.0567,78.7386,78.7584,965260.0
2020-10-27 10:30:00,79.16,79.84,79.14,79.69,1061080.0,78.6889,79.3648,78.669,79.2157,1061080.0
2020-10-27 11:00:00,79.67,79.95,79.58,79.67,771000.0,79.1958,79.4742,79.1064,79.1958,771000.0
2020-10-27 11:30:00,79.69,79.92,79.48,79.87,621300.0,79.2157,79.4443,79.007,79.3946,621300.0
2020-10-27 12:00:00,79.91,79.92,79.51,79.63,596800.0,79.4344,79.4443,79.0368,79.1561,596800.0
2020-10-27 12:30:00,79.6,79.65,79.42,79.56,717160.0,79.1262,79.1759,78.9473,79.0865,717160.0
2020-10-27 13:00:00,79.52,79.8,79.51,79.76,736960.0,79.0467,79.3251,79.0368,79.2853,736960.0
2020-10-27 13:30:00,79.74,80.07,79.74,79.87,757280.0,79.2654,79.5934,79.2654,79.3946,757280.0
2020-10-27 14:00:00,79.87,79.99,79.72,79.87,582040.0,79.3946,79.5139,79.2455,79.3946,582040.0
2020-10-27 14:30:00,79.9,79.9,79.68,79.69,501660.0,79.4245,79.4245,79.2058,79.2157,501660.0
2020-10-27 15:00:00,79.68,80.05,79.62,80.02,793180.0,79.2058,79.5736,79.1461,79.5437,793180.0
2020-10-27 15:30:00,80.01,80.34,80.0,80.16,1503780.0,79.5338,79.8618,79.5239,79.6829,1503780.0
2020-10-28 09:30:00,77.93,78.07,76.76,77.12,2768820.0,77.4662,77.6053,76.3031,76.661,2768820.0
2020-10-28 10:00:00,77.08,77.13,76.16,76.32,1371840.0,76.6212,76.6709,75.7067,75.8658,1371840.0
2020-10-28 10:30:00,76.33,76.63,76.2,76.63,1183460.0,75.8757,76.1739,75.7465,76.1739,1183460.0
2020-10-28 11:00:00,76.6,76.93,76.43,76.51,889340.0,76.1441,76.4721,75.9751,76.0546,889340.0
2020-10-28 11:30:00,76.52,76.76,76.36,76.64,1069280.0,76.0646,76.3031,75.9055,76.1839,1069280.0
2020-10-28 12:00:00,76.6,76.75,76.5,76.53,565780.0,76.1441,76.2932,76.0447,76.0745,565780.0
2020-10-28 12:30:00,76.52,76.67,76.33,76.37,540240.0,76.0646,76.2137,75.8757,75.9155,540240.0
2020-10-28 13:00:00,76.35,76.4,76.12,76.32,783500.0,75.8956,75.9453,75.667,75.8658,783500.0
2020-10-28 13:30:00,76.35,76.53,76.26,76.44,647760.0,75.8956,76.0745,75.8061,75.985,647760.0
2020-10-28 14:00:00,76.41,76.45,76.1,76.44,643560.0,75.9552,75.995,75.6471,75.985,643560.0
2020-10-28 14:30:00,76.45,76.52,76.13,76.45,930680.0,75.995,76.0646,75.6769,75.995,930680.0
2020-10-28 15:00:00,76.5,76.7,76.32,76.58,662240.0,76.0447,76.2435,75.8658,76.1242,662240.0
2020-10-28 15:30:00,76.6,76.82,75.73,75.83,3519200.0,76.1441,76.3628,75.2793,75.3787,3519200.0
2020-10-29 09:30:00,76.1,77.59,76.1,77.52,2527600.0,75.6471,77.1282,75.6471,77.0586,2527600.0
2020-10-29 10:00:00,77.51,77.77,77.29,77.76,658580.0,77.0487,77.3071,76.83,77.2972,658580.0
2020-10-29 10:30:00,77.79,77.86,77.51,77.59,674040.0,77.327,77.3966,77.0487,77.1282,674040.0
2020-10-29 11:00:00,77.61,78.07,77.42,78.0,676300.0,77.1481,77.6053,76.9592,77.5358,676300.0
2020-10-29 11:30:00,77.93,78.03,77.61,77.77,559720.0,77.4662,77.5656,77.1481,77.3071,559720.0
2020-10-29 12:00:00,77.77,78.13,77.67,78.04,636140.0,77.3071,77.665,77.2077,77.5755,636140.0
2020-10-29 12:30:00,78.05,78.34,77.99,78.05,510180.0,77.5855,77.8737,77.5258,77.5855,510180.0
2020-10-29 13:00:00,78.08,78.53,78.08,78.52,591260.0,77.6153,78.0626,77.6153,78.0527,591260.0
2020-10-29 13:30:00,78.51,78.75,78.45,78.7,577940.0,78.0427,78.2813,77.9831,78.2316,577940.0
2020-10-29 14:00:00,78.71,79.65,78.71,79.65,1278160.0,78.2415,79.1759,78.2415,79.1759,1278160.0
2020-10-29 14:30:00,79.64,79.69,79.17,79.36,940120.0,79.166,79.2157,78.6988,78.8877,940120.0
2020-10-29 15:00:00,79.42,79.42,78.75,78.97,1243180.0,78.9473,78.9473,78.2813,78.5,1243180.0
2020-10-29 15:30:00,78.99,79.33,78.09,78.09,2664160.0,78.5199,78.8578,77.6252,77.6252,2664160.0
2020-10-30 09:30:00,83.83,84.35,82.4,82.77,11547600.0,83.3311,83.848,81.9096,82.2774,11547600.0
2020-10-30 10:00:00,82.75,82.87,81.36,81.53,3705680.0,82.2575,82.3768,80.8758,81.0448,3705680.0
2020-10-30 10:30:00,81.55,82.04,81.03,81.05,2991340.0,81.0646,81.5517,80.5477,80.5676,2991340.0
2020-10-30 11:00:00,81.06,81.83,80.73,80.9,3542000.0,80.5776,81.343,80.2495,80.4185,3542000.0
2020-10-30 11:30:00,80.92,81.45,80.67,81.01,2484700.0,80.4384,80.9652,80.1899,80.5278,2484700.0
2020-10-30 12:00:00,80.98,81.97,80.93,81.91,3149220.0,80.498,81.4821,80.4483,81.4225,3149220.0
2020-10-30 12:30:00,81.9,81.9,81.35,81.4,2200820.0,81.4126,81.4126,80.8658,80.9155,2200820.0
2020-10-30 13:00:00,81.4,81.73,81.26,81.49,1504080.0,80.9155,81.2436,80.7764,81.005,1504080.0
2020-10-30 13:30:00,81.43,81.55,80.96,81.29,1391240.0,80.9453,81.0646,80.4781,80.8062,1391240.0
2020-10-30 14:00:00,81.25,81.61,80.81,80.97,1697640.0,80.7664,81.1243,80.329,80.4881,1697640.0
2020-10-30 14:30:00,80.95,81.1,80.51,80.83,1067880.0,80.4682,80.6173,80.0308,80.3489,1067880.0
2020-10-30 15:00:00,80.81,81.0,80.55,80.73,1107700.0,80.329,80.5179,80.0706,80.2495,1107700.0
2020-10-30 15:30:00,80.72,81.15,80.22,81.05,4951220.0,80.2396,80.667,79.7426,80.5676,4951220.0
2020-11-02 09:30:00,81.41,83.04,81.36,82.46,3651960.0,80.9255,82.5458,80.8758,81.9692,3651960.0
2020-11-02 10:00:00,82.49,82.8,82.1,82.66,1865220.0,81.999,82.3072,81.6114,82.168,1865220.0
2020-11-02 10:30:00,82.64,82.68,82.27,82.61,1363780.0,82.1481,82.1879,81.7803,82.1183,1363780.0
2020-11-02 11:00:00,82.61,82.85,82.38,82.63,1569400.0,82.1183,82.3569,81.8897,82.1382,1569400.0
2020-11-02 11:30:00,82.62,83.03,82.54,82.75,1408180.0,82.1283,82.5358,82.0487,82.2575,1408180.0
2020-11-02 12:00:00,82.79,82.79,82.35,82.73,1084120.0,82.2973,82.2973,81.8599,82.2376,1084120.0
2020-11-02 12:30:00,82.71,82.71,81.9,82.17,934400.0,82.2177,82.2177,81.4126,81.6809,934400.0
2020-11-02 13:00:00,82.18,82.2,81.51,81.65,1154800.0,81.6909,81.7108,81.0249,81.164,1154800.0
2020-11-02 13:30:00,81.63,81.76,81.18,81.19,971860.0,81.1442,81.2734,80.6968,80.7068,971860.0
2020-11-02 14:00:00,81.18,81.25,80.85,81.05,1524920.0,80.6968,80.7664,80.3688,80.5676,1524920.0
2020-11-02 14:30:00,81.12,81.38,80.85,81.02,1121460.0,80.6372,80.8956,80.3688,80.5378,1121460.0
2020-11-02 15:00:00,81.03,81.36,80.93,81.07,1660280.0,80.5477,80.8758,80.4483,80.5875,1660280.0
2020-11-02 15:30:00,81.04,81.36,80.8,81.27,3394840.0,80.5577,80.8758,80.3191,80.7863,3394840.0
2020-11-03 09:30:00,81.59,81.75,80.83,81.46,1944000.0,81.1044,81.2634,80.3489,80.9752,1944000.0
2020-11-03 10:00:00,81.47,82.81,81.36,82.46,1437840.0,80.9851,82.3171,80.8758,81.9692,1437840.0
2020-11-03 10:30:00,82.39,82.81,82.19,82.81,611460.0,81.8996,82.3171,81.7008,82.3171,611460.0
2020-11-03 11:00:00,82.87,83.02,82.52,82.73,740680.0,82.3768,82.5259,82.0289,82.2376,740680.0
2020-11-03 11:30:00,82.78,82.89,82.3,82.33,556400.0,82.2873,82.3967,81.8102,81.84,556400.0
2020-11-03 12:00:00,82.36,82.85,82.31,82.85,498920.0,81.8698,82.3569,81.8201,82.3569,498920.0
2020-11-03 12:30:00,82.82,82.91,82.66,82.71,449980.0,82.3271,82.4165,82.168,82.2177,449980.0
2020-11-03 13:00:00,82.74,82.87,82.4,82.47,526540.0,82.2476,82.3768,81.9096,81.9792,526540.0
2020-11-03 13:30:00,82.51,82.74,82.11,82.23,472820.0,82.0189,82.2476,81.6213,81.7406,472820.0
2020-11-03 14:00:00,82.24,82.94,82.23,82.78,712940.0,81.7505,82.4464,81.7406,82.2873,712940.0
2020-11-03 14:30:00,82.79,82.97,82.74,82.88,765200.0,82.2973,82.4762,82.2476,82.3867,765200.0
2020-11-03 15:00:00,82.83,83.0,82.57,82.9,1038820.0,82.337,82.506,82.0786,82.4066,1038820.0
2020-11-03 15:30:00,82.97,83.09,82.36,82.46,2757520.0,82.4762,82.5955,81.8698,81.9692,2757520.0
2020-11-04 09:30:00,85.51,86.7,85.3,86.7,7225000.0,85.0011,86.184,84.7923,86.184,7225000.0
2020-11-04 10:00:00,86.69,87.92,86.36,87.7,3607700.0,86.174,87.3967,85.846,87.178,3607700.0
2020-11-04 10:30:00,87.73,88.14,87.5,88.12,2154740.0,87.2079,87.6154,86.9792,87.5955,2154740.0
2020-11-04 11:00:00,88.1,88.32,87.64,88.13,1752580.0,87.5757,87.7943,87.1184,87.6055,1752580.0
2020-11-04 11:30:00,88.15,88.47,88.1,88.45,1491860.0,87.6254,87.9434,87.5757,87.9236,1491860.0
2020-11-04 12:00:00,88.49,88.57,88.08,88.35,1570880.0,87.9633,88.0429,87.5558,87.8242,1570880.0
2020-11-04 12:30:00,88.38,88.41,87.65,87.73,1682940.0,87.854,87.8838,87.1283,87.2079,1682940.0
2020-11-04 13:00:00,87.75,87.76,87.07,87.29,1947300.0,87.2277,87.2377,86.5518,86.7705,1947300.0
2020-11-04 13:30:00,87.29,87.57,86.9,87.46,1863140.0,86.7705,87.0488,86.3828,86.9395,1863140.0
2020-11-04 14:00:00,87.44,87.85,87.35,87.77,1262660.0,86.9196,87.3271,86.8301,87.2476,1262660.0
2020-11-04 14:30:00,87.82,87.9,87.38,87.59,1646980.0,87.2973,87.3768,86.8599,87.0687,1646980.0
2020-11-04 15:00:00,87.62,87.75,86.93,87.15,1721680.0,87.0985,87.2277,86.4126,86.6313,1721680.0
2020-11-04 15:30:00,87.17,87.72,86.99,87.46,4191880.0,86.6512,87.1979,86.4723,86.9395,4191880.0
2020-11-05 09:30:00,89.05,89.42,87.53,89.29,3912020.0,88.52,88.8878,87.009,88.7586,3912020.0
2020-11-05 10:00:00,89.3,89.68,88.3,88.39,1619220.0,88.7685,89.1462,87.7745,87.8639,1619220.0
2020-11-05 10:30:00,88.42,88.78,88.2,88.77,1255120.0,87.8937,88.2516,87.6751,88.2417,1255120.0
2020-11-05 11:00:00,88.76,88.91,88.35,88.72,839520.0,88.2317,88.3808,87.8242,88.192,839520.0
2020-11-05 11:30:00,88.75,88.88,87.92,88.11,1080800.0,88.2218,88.351,87.3967,87.5856,1080800.0
2020-11-05 12:00:00,88.11,88.35,87.71,87.81,707300.0,87.5856,87.8242,87.188,87.2874,707300.0
2020-11-05 12:30:00,87.86,88.17,87.53,88.03,647600.0,87.3371,87.6452,87.009,87.5061,647600.0
2020-11-05 13:00:00,88.07,88.46,88.07,88.3,514780.0,87.5458,87.9335,87.5458,87.7745,514780.0
2020-11-05 13:30:00,88.25,88.33,88.07,88.1,585620.0,87.7248,87.8043,87.5458,87.5757,585620.0
2020-11-05 14:00:00,88.13,88.5,87.98,88.5,1004400.0,87.6055,87.9733,87.4564,87.9733,1004400.0
2020-11-05 14:30:00,88.53,88.8,88.4,88.59,806100.0,88.0031,88.2715,87.8739,88.0627,806100.0
2020-11-05 15:00:00,88.61,88.61,88.06,88.4,884740.0,88.0826,88.0826,87.5359,87.8739,884740.0
2020-11-05 15:30:00,88.43,88.43,87.93,88.22,1753340.0,87.9037,87.9037,87.4067,87.6949,1753340.0
2020-11-06 09:30:00,87.7,87.74,87.02,87.16,2179000.0,87.178,87.2178,86.5021,86.6412,2179000.0
2020-11-06 10:00:00,87.15,87.82,87.15,87.74,1173700.0,86.6313,87.2973,86.6313,87.2178,1173700.0
2020-11-06 10:30:00,87.72,88.07,87.25,87.31,954900.0,87.1979,87.5458,86.7307,86.7904,954900.0
2020-11-06 11:00:00,87.29,87.99,87.29,87.86,537000.0,86.7705,87.4663,86.7705,87.3371,537000.0
2020-11-06 11:30:00,87.96,88.1,87.83,87.97,330960.0,87.4365,87.5757,87.3073,87.4464,330960.0
2020-11-06 12:00:00,87.99,88.06,87.73,87.78,305740.0,87.4663,87.5359,87.2079,87.2576,305740.0
2020-11-06 12:30:00,87.82,88.0,87.71,88.0,294700.0,87.2973,87.4762,87.188,87.4762,294700.0
2020-11-06 13:00:00,88.05,88.49,88.0,88.43,410860.0,87.5259,87.9633,87.4762,87.9037,410860.0
2020-11-06 13:30:00,88.43,88.62,88.28,88.3,670320.0,87.9037,88.0926,87.7546,87.7745,670320.0
2020-11-06 14:00:00,88.3,88.35,88.05,88.08,775340.0,87.7745,87.8242,87.5259,87.5558,775340.0
2020-11-06 14:30:00,88.1,88.25,87.93,87.98,1102340.0,87.5757,87.7248,87.4067,87.4564,1102340.0
2020-11-06 15:00:00,87.96,88.06,87.65,88.03,613080.0,87.4365,87.5359,87.1283,87.5061,613080.0
2020-11-06 15:30:00,88.03,88.53,87.95,88.11,1450500.0,87.5061,88.0031,87.4265,87.5856,1450500.0
2020-11-09 09:30:00,89.55,90.9,88.62,89.41,4014560.0,89.017,90.359,88.0926,88.8779,4014560.0
2020-11-09 10:00:00,89.53,90.58,89.49,90.19,2125420.0,88.9971,90.0409,88.9574,89.6532,2125420.0
2020-11-09 10:30:00,90.24,90.41,89.08,89.78,1342480.0,89.7029,89.8719,88.5498,89.2457,1342480.0
2020-11-09 11:00:00,89.78,89.83,89.12,89.71,1097420.0,89.2457,89.2954,88.5896,89.1761,1097420.0
2020-11-09 11:30:00,89.69,89.74,89.34,89.45,608420.0,89.1562,89.2059,88.8083,88.9176,608420.0
2020-11-09 12:00:00,89.45,89.58,89.14,89.29,1120760.0,88.9176,89.0468,88.6095,88.7586,1120760.0
2020-11-09 12:30:00,89.27,89.7,89.11,89.7,621780.0,88.7387,89.1661,88.5796,89.1661,621780.0
2020-11-09 13:00:00,89.7,89.85,89.58,89.65,597560.0,89.1661,89.3152,89.0468,89.1164,597560.0
2020-11-09 13:30:00,89.75,89.83,89.38,89.58,775460.0,89.2158,89.2954,88.848,89.0468,775460.0
2020-11-09 14:00:00,89.57,89.65,89.04,89.16,932780.0,89.0369,89.1164,88.5101,88.6293,932780.0
2020-11-09 14:30:00,89.09,89.62,88.89,89.35,1304060.0,88.5598,89.0866,88.3609,88.8182,1304060.0
2020-11-09 15:00:00,89.36,89.67,89.08,89.15,1214800.0,88.8282,89.1363,88.5498,88.6194,1214800.0
2020-11-09 15:30:00,89.18,89.55,88.0,88.05,2562420.0,88.6492,89.017,87.4762,87.5259,2562420.0
2020-11-10 09:30:00,86.55,88.15,86.51,87.65,2866380.0,86.0349,87.6254,85.9951,87.1283,2866380.0
2020-11-10 10:00:00,87.59,87.93,86.66,86.66,1791160.0,87.0687,87.4067,86.1442,86.1442,1791160.0
2020-11-10 10:30:00,86.63,86.9,85.86,86.9,2091800.0,86.1144,86.3828,85.349,86.3828,2091800.0
2020-11-10 11:00:00,86.93,87.08,86.2,86.74,1594640.0,86.4126,86.5617,85.687,86.2237,1594640.0
2020-11-10 11:30:00,86.7,87.39,86.58,87.0,1530020.0,86.184,86.8699,86.0647,86.4822,1530020.0
2020-11-10 12:00:00,87.01,87.6,87.0,87.0,1125040.0,86.4921,87.0786,86.4822,86.4822,1125040.0
2020-11-10 12:30:00,87.07,87.48,86.93,87.08,916220.0,86.5518,86.9593,86.4126,86.5617,916220.0
2020-11-10 13:00:00,87.09,87.44,86.47,86.57,863020.0,86.5717,86.9196,85.9554,86.0548,863020.0
2020-11-10 13:30:00,86.58,86.9,86.26,86.78,948040.0,86.0647,86.3828,85.7466,86.2635,948040.0
2020-11-10 14:00:00,86.78,86.99,86.25,86.45,761800.0,86.2635,86.4723,85.7367,85.9355,761800.0
2020-11-10 14:30:00,86.64,86.97,86.45,86.72,930080.0,86.1243,86.4524,85.9355,86.2039,930080.0
2020-11-10 15:00:00,86.71,87.1,86.41,87.0,911760.0,86.1939,86.5816,85.8957,86.4822,911760.0
2020-11-10 15:30:00,86.97,87.28,86.78,86.98,2799220.0,86.4524,86.7605,86.2635,86.4623,2799220.0
2020-11-11 09:30:00,87.5,88.21,87.39,87.88,2082240.0,86.9792,87.685,86.8699,87.357,2082240.0
2020-11-11 10:00:00,87.89,88.01,87.65,87.81,889260.0,87.3669,87.4862,87.1283,87.2874,889260.0
2020-11-11 10:30:00,87.81,87.96,87.37,87.51,774800.0,87.2874,87.4365,86.85,86.9892,774800.0
2020-11-11 11:00:00,87.55,87.91,87.4,87.68,726780.0,87.0289,87.3868,86.8798,87.1582,726780.0
2020-11-11 11:30:00,87.72,87.89,87.58,87.72,555180.0,87.1979,87.3669,87.0587,87.1979,555180.0
2020-11-11 12:00:00,87.72,87.9,87.52,87.58,501920.0,87.1979,87.3768,86.9991,87.0587,501920.0
2020-11-11 12:30:00,87.6,87.76,87.57,87.62,481040.0,87.0786,87.2377,87.0488,87.0985,481040.0
2020-11-11 13:00:00,87.58,87.8,87.5,87.63,529340.0,87.0587,87.2774,86.9792,87.1084,529340.0
2020-11-11 13:30:00,87.62,87.84,87.62,87.66,588440.0,87.0985,87.3172,87.0985,87.1383,588440.0
2020-11-11 14:00:00,87.7,87.94,87.67,87.79,467620.0,87.178,87.4166,87.1482,87.2675,467620.0
2020-11-11 14:30:00,87.8,87.84,87.41,87.64,623880.0,87.2774,87.3172,86.8898,87.1184,623880.0
2020-11-11 15:00:00,87.62,87.92,87.6,87.72,901520.0,87.0985,87.3967,87.0786,87.1979,901520.0
2020-11-11 15:30:00,87.71,87.95,87.44,87.63,1416820.0,87.188,87.4265,86.9196,87.1084,1416820.0
2020-11-12 09:30:00,87.38,88.41,87.3,87.92,1726020.0,86.8599,87.8838,86.7804,87.3967,1726020.0
2020-11-12 10:00:00,87.87,87.99,87.59,87.77,830100.0,87.347,87.4663,87.0687,87.2476,830100.0
2020-11-12 10:30:00,87.77,88.15,87.73,87.87,533640.0,87.2476,87.6254,87.2079,87.347,533640.0
2020-11-12 11:00:00,87.89,88.08,87.71,87.9,755300.0,87.3669,87.5558,87.188,87.3768,755300.0
2020-11-12 11:30:00,87.95,87.99,87.52,87.81,636780.0,87.4265,87.4663,86.9991,87.2874,636780.0
2020-11-12 12:00:00,87.89,87.97,87.64,87.69,394720.0,87.3669,87.4464,87.1184,87.1681,394720.0
2020-11-12 12:30:00,87.68,87.86,87.53,87.76,739800.0,87.1582,87.3371,87.009,87.2377,739800.0
2020-11-12 13:00:00,87.79,87.81,87.5,87.62,636020.0,87.2675,87.2874,86.9792,87.0985,636020.0
2020-11-12 13:30:00,87.57,88.01,87.52,87.99,423240.0,87.0488,87.4862,86.9991,87.4663,423240.0
2020-11-12 14:00:00,88.0,88.12,87.64,87.75,585460.0,87.4762,87.5955,87.1184,87.2277,585460.0
2020-11-12 14:30:00,87.69,87.84,87.46,87.55,688240.0,87.1681,87.3172,86.9395,87.0289,688240.0
2020-11-12 15:00:00,87.55,87.65,87.3,87.52,909680.0,87.0289,87.1283,86.7804,86.9991,909680.0
2020-11-12 15:30:00,87.51,87.6,87.28,87.57,1475360.0,86.9892,87.0786,86.7605,87.0488,1475360.0
2020-11-13 09:30:00,87.84,88.01,87.62,87.69,1745440.0,87.3172,87.4862,87.0985,87.1681,1745440.0
2020-11-13 10:00:00,87.62,87.72,87.23,87.58,848160.0,87.0985,87.1979,86.7108,87.0587,848160.0
2020-11-13 10:30:00,87.55,87.69,87.24,87.49,735120.0,87.0289,87.1681,86.7208,86.9693,735120.0
2020-11-13 11:00:00,87.48,87.95,87.42,87.76,790260.0,86.9593,87.4265,86.8997,87.2377,790260.0
2020-11-13 11:30:00,87.76,88.1,87.65,88.04,807920.0,87.2377,87.5757,87.1283,87.516,807920.0
2020-11-13 12:00:00,88.01,88.24,87.94,88.17,834940.0,87.4862,87.7148,87.4166,87.6452,834940.0
2020-11-13 12:30:00,88.17,88.67,88.14,88.67,918720.0,87.6452,88.1423,87.6154,88.1423,918720.0
2020-11-13 13:00:00,88.69,88.81,88.6,88.66,1234280.0,88.1621,88.2814,88.0727,88.1323,1234280.0
2020-11-13 13:30:00,88.66,88.71,88.46,88.48,446480.0,88.1323,88.182,87.9335,87.9534,446480.0
2020-11-13 14:00:00,88.5,88.87,88.41,88.83,623180.0,87.9733,88.3411,87.8838,88.3013,623180.0
2020-11-13 14:30:00,88.84,88.92,88.75,88.88,653200.0,88.3112,88.3908,88.2218,88.351,653200.0
2020-11-13 15:00:00,88.83,88.86,88.54,88.71,686860.0,88.3013,88.3311,88.013,88.182,686860.0
2020-11-13 15:30:00,88.71,89.05,88.7,88.91,2431780.0,88.182,88.52,88.1721,88.3808,2431780.0
2020-11-16 09:30:00,88.59,89.95,88.55,89.6,2424600.0,88.0627,89.4146,88.023,89.0667,2424600.0
2020-11-16 10:00:00,89.6,89.7,89.32,89.67,349380.0,89.0667,89.1661,88.7884,89.1363,349380.0
2020-11-16 10:30:00,89.7,89.84,89.5,89.74,600200.0,89.1661,89.3053,88.9673,89.2059,600200.0
2020-11-16 11:00:00,89.73,89.79,89.41,89.41,485100.0,89.1959,89.2556,88.8779,88.8779,485100.0
2020-11-16 11:30:00,89.41,89.41,89.09,89.41,481860.0,88.8779,88.8779,88.5598,88.8779,481860.0
2020-11-16 12:00:00,89.4,89.5,88.97,89.01,467520.0,88.8679,88.9673,88.4405,88.4802,467520.0
2020-11-16 12:30:00,89.03,89.17,88.96,89.02,513840.0,88.5001,88.6393,88.4305,88.4902,513840.0
2020-11-16 13:00:00,89.02,89.08,88.67,88.67,623620.0,88.4902,88.5498,88.1423,88.1423,623620.0
2020-11-16 13:30:00,88.66,88.94,88.38,88.85,920120.0,88.1323,88.4107,87.854,88.3212,920120.0
2020-11-16 14:00:00,88.88,89.03,88.74,89.0,282760.0,88.351,88.5001,88.2118,88.4703,282760.0
2020-11-16 14:30:00,89.03,89.03,88.72,88.76,377440.0,88.5001,88.5001,88.192,88.2317,377440.0
2020-11-16 15:00:00,88.75,89.16,88.66,89.06,580880.0,88.2218,88.6293,88.1323,88.5299,580880.0
2020-11-16 15:30:00,89.02,89.2,88.69,89.14,1620860.0,88.4902,88.6691,88.1621,88.6095,1620860.0
2020-11-17 09:30:00,88.85,88.9,88.4,88.41,1256160.0,88.3212,88.3709,87.8739,87.8838,1256160.0
2020-11-17 10:00:00,88.44,88.68,88.44,88.44,543240.0,87.9136,88.1522,87.9136,87.9136,543240.0
2020-11-17 10:30:00,88.48,89.17,88.46,89.13,703180.0,87.9534,88.6393,87.9335,88.5995,703180.0
2020-11-17 11:00:00,89.18,89.23,88.63,88.84,598020.0,88.6492,88.6989,88.1025,88.3112,598020.0
2020-11-17 11:30:00,88.78,88.98,88.78,88.91,347760.0,88.2516,88.4504,88.2516,88.3808,347760.0
2020-11-17 12:00:00,89.03,89.25,88.97,88.97,396140.0,88.5001,88.7188,88.4405,88.4405,396140.0
2020-11-17 12:30:00,89.01,89.02,88.84,88.96,212940.0,88.4802,88.4902,88.3112,88.4305,212940.0
2020-11-17 13:00:00,88.99,89.19,88.99,89.14,386180.0,88.4604,88.6592,88.4604,88.6095,386180.0
2020-11-17 13:30:00,89.17,89.17,88.79,88.81,342340.0,88.6393,88.6393,88.2615,88.2814,342340.0
2020-11-17 14:00:00,88.8,88.87,88.68,88.77,333940.0,88.2715,88.3411,88.1522,88.2417,333940.0
2020-11-17 14:30:00,88.76,88.95,88.75,88.76,324540.0,88.2317,88.4206,88.2218,88.2317,324540.0
2020-11-17 15:00:00,88.78,88.83,88.35,88.61,764720.0,88.2516,88.3013,87.8242,88.0826,764720.0
2020-11-17 15:30:00,88.58,88.79,88.45,88.49,1808800.0,88.0528,88.2615,87.9236,87.9633,1808800.0
2020-11-18 09:30:00,88.26,88.67,87.8,87.8,1534640.0,87.7347,88.1423,87.2774,87.2774,1534640.0
2020-11-18 10:00:00,87.89,88.05,87.7,88.0,565520.0,87.3669,87.5259,87.178,87.4762,565520.0
2020-11-18 10:30:00,88.05,88.3,87.84,88.23,427220.0,87.5259,87.7745,87.3172,87.7049,427220.0
2020-11-18 11:00:00,88.22,88.24,87.85,87.92,567700.0,87.6949,87.7148,87.3271,87.3967,567700.0
2020-11-18 11:30:00,87.93,88.08,87.8,88.06,567040.0,87.4067,87.5558,87.2774,87.5359,567040.0
2020-11-18 12:00:00,88.05,88.22,87.95,88.11,668620.0,87.5259,87.6949,87.4265,87.5856,668620.0
2020-11-18 12:30:00,88.1,88.35,88.1,88.23,477720.0,87.5757,87.8242,87.5757,87.7049,477720.0
2020-11-18 13:00:00,88.21,88.31,87.98,87.98,693260.0,87.685,87.7844,87.4564,87.4564,693260.0
2020-11-18 13:30:00,87.95,88.05,87.55,87.69,713040.0,87.4265,87.5259,87.0289,87.1681,713040.0
2020-11-18 14:00:00,87.68,87.82,87.5,87.67,440580.0,87.1582,87.2973,86.9792,87.1482,440580.0
2020-11-18 14:30:00,87.67,87.9,87.63,87.83,636220.0,87.1482,87.3768,87.1084,87.3073,636220.0
2020-11-18 15:00:00,87.81,88.1,87.76,87.86,581380.0,87.2874,87.5757,87.2377,87.3371,581380.0
2020-11-18 15:30:00,87.86,87.96,87.31,87.34,1619060.0,87.3371,87.4365,86.7904,86.8202,1619060.0
2020-11-19 09:30:00,86.94,87.6,86.85,87.47,1342780.0,86.4226,87.0786,86.3331,86.9494,1342780.0
2020-11-19 10:00:00,87.49,87.49,86.92,87.34,557560.0,86.9693,86.9693,86.4027,86.8202,557560.0
2020-11-19 10:30:00,87.29,87.8,87.25,87.62,675840.0,86.7705,87.2774,86.7307,87.0985,675840.0
2020-11-19 11:00:00,87.59,87.85,87.48,87.85,437200.0,87.0687,87.3271,86.9593,87.3271,437200.0
2020-11-19 11:30:00,87.85,87.94,87.64,87.78,335280.0,87.3271,87.4166,87.1184,87.2576,335280.0
2020-11-19 12:00:00,87.73,87.91,87.71,87.72,391240.0,87.2079,87.3868,87.188,87.1979,391240.0
2020-11-19 12:30:00,87.78,87.79,87.5,87.6,358060.0,87.2576,87.2675,86.9792,87.0786,358060.0
2020-11-19 13:00:00,87.67,87.77,87.57,87.67,331540.0,87.1482,87.2476,87.0488,87.1482,331540.0
2020-11-19 13:30:00,87.65,87.87,87.65,87.83,402500.0,87.1283,87.347,87.1283,87.3073,402500.0
2020-11-19 14:00:00,87.85,87.95,87.79,87.83,227460.0,87.3271,87.4265,87.2675,87.3073,227460.0
2020-11-19 14:30:00,87.81,88.35,87.8,88.34,400080.0,87.2874,87.8242,87.2774,87.8142,400080.0
2020-11-19 15:00:00,88.31,88.33,88.1,88.23,621760.0,87.7844,87.8043,87.5757,87.7049,621760.0
2020-11-19 15:30:00,88.2,88.48,88.11,88.2,1475540.0,87.6751,87.9534,87.5856,87.6751,1475540.0
2020-11-20 09:30:00,88.25,88.45,87.85,87.91,2119320.0,87.7248,87.9236,87.3271,87.3868,2119320.0
2020-11-20 10:00:00,87.89,88.35,87.85,88.35,994140.0,87.3669,87.8242,87.3271,87.8242,994140.0
2020-11-20 10:30:00,88.35,88.7,88.29,88.57,805980.0,87.8242,88.1721,87.7645,88.0429,805980.0
2020-11-20 11:00:00,88.57,88.69,88.45,88.5,747240.0,88.0429,88.1621,87.9236,87.9733,747240.0
2020-11-20 11:30:00,88.49,88.49,88.06,88.07,458720.0,87.9633,87.9633,87.5359,87.5458,458720.0
2020-11-20 12:00:00,88.06,88.31,88.0,88.3,451000.0,87.5359,87.7844,87.4762,87.7745,451000.0
2020-11-20 12:30:00,88.35,88.35,88.12,88.19,258220.0,87.8242,87.8242,87.5955,87.6651,258220.0
2020-11-20 13:00:00,88.19,88.21,88.01,88.14,353380.0,87.6651,87.685,87.4862,87.6154,353380.0
2020-11-20 13:30:00,88.17,88.3,88.03,88.05,305540.0,87.6452,87.7745,87.5061,87.5259,305540.0
2020-11-20 14:00:00,88.05,88.05,87.76,87.84,494500.0,87.5259,87.5259,87.2377,87.3172,494500.0
2020-11-20 14:30:00,87.87,87.95,87.72,87.79,416900.0,87.347,87.4265,87.1979,87.2675,416900.0
2020-11-20 15:00:00,87.77,87.87,87.5,87.57,654180.0,87.2476,87.347,86.9792,87.0488,654180.0
2020-11-20 15:30:00,87.55,87.65,87.09,87.09,3756960.0,87.0289,87.1283,86.5717,86.5717,3756960.0
2020-11-23 09:30:00,87.43,87.7,87.0,87.0,1598440.0,86.9096,87.178,86.4822,86.4822,1598440.0
2020-11-23 10:00:00,87.0,87.08,86.36,86.6,868320.0,86.4822,86.5617,85.846,86.0846,868320.0
2020-11-23 10:30:00,86.58,86.8,86.5,86.77,420020.0,86.0647,86.2834,85.9852,86.2536,420020.0
2020-11-23 11:00:00,86.64,86.71,85.89,86.03,981140.0,86.1243,86.1939,85.3788,85.518,981140.0
2020-11-23 11:30:00,86.05,86.26,85.92,86.08,716040.0,85.5379,85.7466,85.4086,85.5677,716040.0
2020-11-23 12:00:00,86.07,86.38,86.0,86.21,624760.0,85.5577,85.8659,85.4881,85.6969,624760.0
2020-11-23 12:30:00,86.2,86.77,86.2,86.77,745840.0,85.687,86.2536,85.687,86.2536,745840.0
2020-11-23 13:00:00,86.8,86.83,86.64,86.7,610120.0,86.2834,86.3132,86.1243,86.184,610120.0
2020-11-23 13:30:00,86.68,86.8,86.55,86.71,492700.0,86.1641,86.2834,86.0349,86.1939,492700.0
2020-11-23 14:00:00,86.73,86.73,86.47,86.54,402960.0,86.2138,86.2138,85.9554,86.0249,402960.0
2020-11-23 14:30:00,86.52,86.8,86.4,86.77,514740.0,86.0051,86.2834,85.8858,86.2536,514740.0
2020-11-23 15:00:00,86.8,87.06,86.75,86.9,740720.0,86.2834,86.5418,86.2337,86.3828,740720.0
2020-11-23 15:30:00,86.91,87.0,86.53,86.68,1426320.0,86.3927,86.4822,86.015,86.1641,1426320.0
2020-11-24 09:30:00,86.53,87.06,86.38,86.86,1828820.0,86.015,86.5418,85.8659,86.343,1828820.0
2020-11-24 10:00:00,86.84,86.93,86.47,86.6,1013580.0,86.3232,86.4126,85.9554,86.0846,1013580.0
2020-11-24 10:30:00,86.6,87.48,86.48,87.33,973680.0,86.0846,86.9593,85.9653,86.8102,973680.0
2020-11-24 11:00:00,87.32,87.81,87.31,87.74,1059880.0,86.8003,87.2874,86.7904,87.2178,1059880.0
2020-11-24 11:30:00,87.74,88.15,87.61,88.02,869300.0,87.2178,87.6254,87.0886,87.4961,869300.0
2020-11-24 12:00:00,88.04,88.04,87.81,87.9,339440.0,87.516,87.516,87.2874,87.3768,339440.0
2020-11-24 12:30:00,87.89,88.13,87.86,88.13,347860.0,87.3669,87.6055,87.3371,87.6055,347860.0
2020-11-24 13:00:00,88.08,88.25,87.97,88.09,613640.0,87.5558,87.7248,87.4464,87.5657,613640.0
2020-11-24 13:30:00,88.16,88.4,88.1,88.38,668300.0,87.6353,87.8739,87.5757,87.854,668300.0
2020-11-24 14:00:00,88.39,88.46,88.12,88.2,474760.0,87.8639,87.9335,87.5955,87.6751,474760.0
2020-11-24 14:30:00,88.23,88.32,88.1,88.19,489060.0,87.7049,87.7943,87.5757,87.6651,489060.0
2020-11-24 15:00:00,88.2,88.41,88.16,88.41,839140.0,87.6751,87.8838,87.6353,87.8838,839140.0
2020-11-24 15:30:00,88.43,88.58,88.33,88.41,1500940.0,87.9037,88.0528,87.8043,87.8838,1500940.0
2020-11-25 09:30:00,88.64,88.8,87.94,88.13,1471000.0,88.1124,88.2715,87.4166,87.6055,1471000.0
2020-11-25 10:00:00,88.05,88.18,87.83,88.0,457320.0,87.5259,87.6552,87.3073,87.4762,457320.0
2020-11-25 10:30:00,88.01,88.46,87.99,88.45,427360.0,87.4862,87.9335,87.4663,87.9236,427360.0
2020-11-25 11:00:00,88.46,88.59,88.21,88.33,612360.0,87.9335,88.0627,87.685,87.8043,612360.0
2020-11-25 11:30:00,88.27,88.45,88.25,88.45,579000.0,87.7446,87.9236,87.7248,87.9236,579000.0
2020-11-25 12:00:00,88.48,88.75,88.46,88.7,433360.0,87.9534,88.2218,87.9335,88.1721,433360.0
2020-11-25 12:30:00,88.69,88.8,88.64,88.7,483000.0,88.1621,88.2715,88.1124,88.1721,483000.0
2020-11-25 13:00:00,88.75,88.87,88.65,88.65,366740.0,88.2218,88.3411,88.1224,88.1224,366740.0
2020-11-25 13:30:00,88.64,88.93,88.56,88.89,349980.0,88.1124,88.4007,88.0329,88.3609,349980.0
2020-11-25 14:00:00,88.89,88.89,88.68,88.84,212960.0,88.3609,88.3609,88.1522,88.3112,212960.0
2020-11-25 14:30:00,88.85,88.85,88.58,88.73,347520.0,88.3212,88.3212,88.0528,88.2019,347520.0
2020-11-25 15:00:00,88.68,88.84,88.61,88.78,374960.0,88.1522,88.3112,88.0826,88.2516,374960.0
2020-11-25 15:30:00,88.8,88.8,88.5,88.57,1084860.0,88.2715,88.2715,87.9733,88.0429,1084860.0
2020-11-27 09:30:00,88.67,89.49,88.62,89.25,1724320.0,88.1423,88.9574,88.0926,88.7188,1724320.0
2020-11-27 10:00:00,89.27,89.8,89.05,89.58,1296120.0,88.7387,89.2655,88.52,89.0468,1296120.0
2020-11-27 10:30:00,89.6,90.01,89.6,90.0,1023300.0,89.0667,89.4743,89.0667,89.4643,1023300.0
2020-11-27 11:00:00,90.02,90.13,89.85,90.13,1029960.0,89.4842,89.5936,89.3152,89.5936,1029960.0
2020-11-27 11:30:00,90.13,90.2,89.4,89.44,962700.0,89.5936,89.6632,88.8679,88.9077,962700.0
2020-11-27 12:00:00,89.45,89.58,89.13,89.4,690440.0,88.9176,89.0468,88.5995,88.8679,690440.0
2020-11-27 12:30:00,89.36,89.67,89.26,89.63,1040720.0,88.8282,89.1363,88.7287,89.0965,1040720.0
2020-11-30 09:30:00,89.06,89.4,88.4,88.63,1936040.0,88.5299,88.8679,87.8739,88.1025,1936040.0
2020-11-30 10:00:00,88.63,88.68,88.3,88.36,1244200.0,88.1025,88.1522,87.7745,87.8341,1244200.0
2020-11-30 10:30:00,88.32,88.33,87.75,88.01,946440.0,87.7943,87.8043,87.2277,87.4862,946440.0
2020-11-30 11:00:00,87.99,88.15,87.81,87.97,647280.0,87.4663,87.6254,87.2874,87.4464,647280.0
2020-11-30 11:30:00,87.94,88.03,87.76,87.95,701580.0,87.4166,87.5061,87.2377,87.4265,701580.0
2020-11-30 12:00:00,87.94,88.1,87.82,88.1,520300.0,87.4166,87.5757,87.2973,87.5757,520300.0
2020-11-30 12:30:00,88.09,88.09,87.94,88.04,313860.0,87.5657,87.5657,87.4166,87.516,313860.0
2020-11-30 13:00:00,88.0,88.08,87.86,87.92,308240.0,87.4762,87.5558,87.3371,87.3967,308240.0
2020-11-30 13:30:00,87.92,88.07,87.79,88.03,549180.0,87.3967,87.5458,87.2675,87.5061,549180.0
2020-11-30 14:00:00,88.06,88.16,87.97,88.12,305540.0,87.5359,87.6353,87.4464,87.5955,305540.0
2020-11-30 14:30:00,88.12,88.35,88.11,88.35,562980.0,87.5955,87.8242,87.5856,87.8242,562980.0
2020-11-30 15:00:00,88.34,88.39,88.01,88.01,636560.0,87.8142,87.8639,87.4862,87.4862,636560.0
2020-11-30 15:30:00,88.03,88.22,87.76,88.03,2247520.0,87.5061,87.6949,87.2377,87.5061,2247520.0
2020-12-01 09:30:00,88.67,89.35,88.47,89.04,2606100.0,88.1423,88.8182,87.9434,88.5101,2606100.0
2020-12-01 10:00:00,89.02,89.92,89.01,89.69,1224300.0,88.4902,89.3848,88.4802,89.1562,1224300.0
2020-12-01 10:30:00,89.72,89.72,89.32,89.41,736980.0,89.186,89.186,88.7884,88.8779,736980.0
2020-12-01 11:00:00,89.44,89.83,89.41,89.83,530080.0,88.9077,89.2954,88.8779,89.2954,530080.0
2020-12-01 11:30:00,89.83,90.25,89.75,90.24,1240080.0,89.2954,89.7129,89.2158,89.7029,1240080.0
2020-12-01 12:00:00,90.23,90.89,90.22,90.89,1175960.0,89.693,90.349,89.683,90.349,1175960.0
2020-12-01 12:30:00,90.88,91.24,90.38,90.55,952320.0,90.3391,90.697,89.8421,90.0111,952320.0
2020-12-01 13:00:00,90.56,90.94,90.46,90.94,789620.0,90.021,90.3987,89.9216,90.3987,789620.0
2020-12-01 13:30:00,90.79,90.87,90.6,90.62,399420.0,90.2496,90.3292,90.0608,90.0807,399420.0
2020-12-01 14:00:00,90.62,90.78,90.41,90.41,315220.0,90.0807,90.2397,89.8719,89.8719,315220.0
2020-12-01 14:30:00,90.46,90.54,90.03,90.13,692620.0,89.9216,90.0011,89.4942,89.5936,692620.0
2020-12-01 15:00:00,90.16,90.16,89.66,89.94,803240.0,89.6234,89.6234,89.1264,89.4047,803240.0
2020-12-01 15:30:00,89.89,90.17,89.81,89.93,1473280.0,89.355,89.6333,89.2755,89.3948,1473280.0
2020-12-02 09:30:00,89.91,90.21,89.47,89.95,1545620.0,89.3749,89.6731,88.9375,89.4146,1545620.0
2020-12-02 10:00:00,89.96,90.45,89.74,90.32,1214640.0,89.4246,89.9117,89.2059,89.7824,1214640.0
2020-12-02 10:30:00,90.3,90.65,90.29,90.54,585340.0,89.7626,90.1105,89.7526,90.0011,585340.0
2020-12-02 11:00:00,90.58,90.97,90.54,90.94,620020.0,90.0409,90.4286,90.0011,90.3987,620020.0
2020-12-02 11:30:00,90.96,91.62,90.84,91.51,887440.0,90.4186,91.0747,90.2993,90.9654,887440.0
2020-12-02 12:00:00,91.55,91.72,91.2,91.27,540380.0,91.0051,91.1741,90.6572,90.7268,540380.0
2020-12-02 12:30:00,91.39,91.39,91.12,91.3,491240.0,90.8461,90.8461,90.5777,90.7566,491240.0
2020-12-02 13:00:00,91.35,91.75,91.3,91.53,735800.0,90.8063,91.2039,90.7566,90.9852,735800.0
2020-12-02 13:30:00,91.56,91.57,91.33,91.46,349060.0,91.0151,91.025,90.7864,90.9157,349060.0
2020-12-02 14:00:00,91.46,91.72,91.32,91.72,446140.0,90.9157,91.1741,90.7765,91.1741,446140.0
2020-12-02 14:30:00,91.7,91.78,91.52,91.68,510060.0,91.1542,91.2337,90.9753,91.1343,510060.0
2020-12-02 15:00:00,91.68,91.72,91.29,91.32,733720.0,91.1343,91.1741,90.7467,90.7765,733720.0
2020-12-02 15:30:00,91.33,91.48,91.28,91.37,1339960.0,90.7864,90.9355,90.7367,90.8262,1339960.0
2020-12-03 09:30:00,91.2,92.14,91.16,92.02,1646080.0,90.6572,91.5916,90.6174,91.4723,1646080.0
2020-12-03 10:00:00,92.02,92.36,91.91,92.28,1291020.0,91.4723,91.8103,91.363,91.7308,1291020.0
2020-12-03 10:30:00,92.27,92.34,91.48,91.67,1039040.0,91.7208,91.7904,90.9355,91.1244,1039040.0
2020-12-03 11:00:00,91.65,91.74,91.16,91.58,853900.0,91.1045,91.194,90.6174,91.0349,853900.0
2020-12-03 11:30:00,91.58,91.97,91.58,91.9,474200.0,91.0349,91.4226,91.0349,91.353,474200.0
2020-12-03 12:00:00,91.92,91.98,91.44,91.45,573600.0,91.3729,91.4326,90.8958,90.9057,573600.0
2020-12-03 12:30:00,91.43,91.58,91.25,91.34,529840.0,90.8858,91.0349,90.7069,90.7964,529840.0
2020-12-03 13:00:00,91.33,91.46,91.13,91.46,517300.0,90.7864,90.9157,90.5876,90.9157,517300.0
2020-12-03 13:30:00,91.42,91.42,91.21,91.28,395220.0,90.8759,90.8759,90.6671,90.7367,395220.0
2020-12-03 14:00:00,91.33,91.44,91.29,91.3,364120.0,90.7864,90.8958,90.7467,90.7566,364120.0
2020-12-03 14:30:00,91.32,91.65,91.32,91.65,684920.0,90.7765,91.1045,90.7765,91.1045,684920.0
2020-12-03 15:00:00,91.66,91.72,91.51,91.66,643800.0,91.1145,91.1741,90.9654,91.1145,643800.0
2020-12-03 15:30:00,91.7,91.79,91.15,91.35,1509060.0,91.1542,91.2437,90.6075,90.8063,1509060.0
2020-12-04 09:30:00,91.23,91.39,90.85,91.23,1777300.0,90.687,90.8461,90.3093,90.687,1777300.0
2020-12-04 10:00:00,91.32,91.44,91.06,91.06,606760.0,90.7765,90.8958,90.518,90.518,606760.0
2020-12-04 10:30:00,91.05,91.45,91.03,91.37,1218580.0,90.5081,90.9057,90.4882,90.8262,1218580.0
2020-12-04 11:00:00,91.34,91.35,91.14,91.31,402000.0,90.7964,90.8063,90.5976,90.7665,402000.0
2020-12-04 11:30:00,91.42,91.54,91.24,91.33,440600.0,90.8759,90.9952,90.697,90.7864,440600.0
2020-12-04 12:00:00,91.3,91.47,91.26,91.32,328920.0,90.7566,90.9256,90.7168,90.7765,328920.0
2020-12-04 12:30:00,91.32,91.62,91.28,91.54,506000.0,90.7765,91.0747,90.7367,90.9952,506000.0
2020-12-04 13:00:00,91.55,91.66,91.47,91.47,374700.0,91.0051,91.1145,90.9256,90.9256,374700.0
2020-12-04 13:30:00,91.5,91.57,91.41,91.41,312460.0,90.9554,91.025,90.866,90.866,312460.0
2020-12-04 14:00:00,91.4,91.41,91.2,91.2,538800.0,90.856,90.866,90.6572,90.6572,538800.0
2020-12-04 14:30:00,91.22,91.38,91.21,91.35,479040.0,90.6771,90.8361,90.6671,90.8063,479040.0
2020-12-04 15:00:00,91.37,91.43,91.25,91.43,522200.0,90.8262,90.8858,90.7069,90.8858,522200.0
2020-12-04 15:30:00,91.43,91.53,91.32,91.43,1767300.0,90.8858,90.9852,90.7765,90.8858,1767300.0
2020-12-07 09:30:00,90.95,91.62,90.75,91.54,1153320.0,90.4087,91.0747,90.2099,90.9952,1153320.0
2020-12-07 10:00:00,91.55,91.6,91.26,91.3,608600.0,91.0051,91.0548,90.7168,90.7566,608600.0
2020-12-07 10:30:00,91.3,91.4,91.0,91.06,514980.0,90.7566,90.856,90.4584,90.518,514980.0
2020-12-07 11:00:00,91.06,91.17,90.92,91.03,408960.0,90.518,90.6274,90.3789,90.4882,408960.0
2020-12-07 11:30:00,91.02,91.04,90.85,90.86,482540.0,90.4783,90.4982,90.3093,90.3192,482540.0
2020-12-07 12:00:00,90.85,90.85,90.7,90.8,420380.0,90.3093,90.3093,90.1602,90.2596,420380.0
2020-12-07 12:30:00,90.82,90.82,90.55,90.55,362160.0,90.2795,90.2795,90.0111,90.0111,362160.0
2020-12-07 13:00:00,90.54,90.7,90.5,90.53,363780.0,90.0011,90.1602,89.9614,89.9912,363780.0
2020-12-07 13:30:00,90.51,90.56,90.29,90.52,635160.0,89.9713,90.021,89.7526,89.9812,635160.0
2020-12-07 14:00:00,90.49,90.61,90.39,90.57,446900.0,89.9514,90.0707,89.852,90.031,446900.0
2020-12-07 14:30:00,90.56,90.8,90.55,90.63,423920.0,90.021,90.2596,90.0111,90.0906,423920.0
2020-12-07 15:00:00,90.65,90.74,90.47,90.7,462620.0,90.1105,90.1999,89.9315,90.1602,462620.0
2020-12-07 15:30:00,90.7,91.02,90.49,90.97,1283140.0,90.1602,90.4783,89.9514,90.4286,1283140.0
2020-12-08 09:30:00,90.57,90.8,90.08,90.18,1446360.0,90.031,90.2596,89.5439,89.6433,1446360.0
2020-12-08 10:00:00,90.31,90.58,89.81,90.15,780940.0,89.7725,90.0409,89.2755,89.6135,780940.0
2020-12-08 10:30:00,90.15,90.64,90.12,90.52,551740.0,89.6135,90.1005,89.5836,89.9812,551740.0
2020-12-08 11:00:00,90.54,90.78,90.45,90.7,390180.0,90.0011,90.2397,89.9117,90.1602,390180.0
2020-12-08 11:30:00,90.7,90.8,90.47,90.8,295640.0,90.1602,90.2596,89.9315,90.2596,295640.0
2020-12-08 12:00:00,90.82,90.95,90.63,90.69,381820.0,90.2795,90.4087,90.0906,90.1502,381820.0
2020-12-08 12:30:00,90.63,90.67,90.53,90.6,302480.0,90.0906,90.1304,89.9912,90.0608,302480.0
2020-12-08 13:00:00,90.55,90.7,90.47,90.61,231140.0,90.0111,90.1602,89.9315,90.0707,231140.0
2020-12-08 13:30:00,90.61,90.66,90.41,90.45,207100.0,90.0707,90.1204,89.8719,89.9117,207100.0
2020-12-08 14:00:00,90.41,90.65,90.41,90.61,260000.0,89.8719,90.1105,89.8719,90.0707,260000.0
2020-12-08 14:30:00,90.62,90.75,90.62,90.68,424000.0,90.0807,90.2099,90.0807,90.1403,424000.0
2020-12-08 15:00:00,90.67,90.94,90.66,90.87,510060.0,90.1304,90.3987,90.1204,90.3292,510060.0
2020-12-08 15:30:00,90.89,91.1,90.76,90.91,1097300.0,90.349,90.5578,90.2198,90.3689,1097300.0
2020-12-09 09:30:00,90.6,91.71,90.6,91.43,1320520.0,90.0608,91.1642,90.0608,90.8858,1320520.0
2020-12-09 10:00:00,91.46,91.53,91.23,91.45,533180.0,90.9157,90.9852,90.687,90.9057,533180.0
2020-12-09 10:30:00,91.44,91.46,91.14,91.24,626380.0,90.8958,90.9157,90.5976,90.697,626380.0
2020-12-09 11:00:00,91.22,91.22,90.82,90.97,560900.0,90.6771,90.6771,90.2795,90.4286,560900.0
2020-12-09 11:30:00,90.88,91.01,90.81,90.97,272400.0,90.3391,90.4683,90.2695,90.4286,272400.0
2020-12-09 12:00:00,91.01,91.01,90.47,90.63,303020.0,90.4683,90.4683,89.9315,90.0906,303020.0
2020-12-09 12:30:00,90.61,90.61,90.06,90.15,560360.0,90.0707,90.0707,89.524,89.6135,560360.0
2020-12-09 13:00:00,90.15,90.35,89.79,89.86,416920.0,89.6135,89.8123,89.2556,89.3252,416920.0
2020-12-09 13:30:00,89.8,89.88,89.26,89.31,479440.0,89.2655,89.3451,88.7287,88.7784,479440.0
2020-12-09 14:00:00,89.33,89.44,89.1,89.31,646480.0,88.7983,88.9077,88.5697,88.7784,646480.0
2020-12-09 14:30:00,89.27,89.3,88.64,88.94,899460.0,88.7387,88.7685,88.1124,88.4107,899460.0
2020-12-09 15:00:00,88.91,89.01,88.44,88.47,912600.0,88.3808,88.4802,87.9136,87.9434,912600.0
2020-12-09 15:30:00,88.53,89.47,88.39,89.14,1904660.0,88.0031,88.9375,87.8639,88.6095,1904660.0
2020-12-10 09:30:00,88.49,88.49,87.02,88.28,2180860.0,87.9633,87.9633,86.5021,87.7546,2180860.0
2020-12-10 10:00:00,88.2,88.68,87.92,88.37,813440.0,87.6751,88.1522,87.3967,87.844,813440.0
2020-12-10 10:30:00,88.36,88.93,88.35,88.87,611760.0,87.8341,88.4007,87.8242,88.3411,611760.0
2020-12-10 11:00:00,88.82,89.04,88.73,88.96,412800.0,88.2914,88.5101,88.2019,88.4305,412800.0
2020-12-10 11:30:00,88.99,89.0,88.5,88.66,397140.0,88.4604,88.4703,87.9733,88.1323,397140.0
2020-12-10 12:00:00,88.63,89.02,88.63,88.91,424700.0,88.1025,88.4902,88.1025,88.3808,424700.0
2020-12-10 12:30:00,88.91,89.07,88.6,88.68,451280.0,88.3808,88.5399,88.0727,88.1522,451280.0
2020-12-10 13:00:00,88.62,88.89,88.62,88.81,381020.0,88.0926,88.3609,88.0926,88.2814,381020.0
2020-12-10 13:30:00,88.87,88.87,88.56,88.68,432060.0,88.3411,88.3411,88.0329,88.1522,432060.0
2020-12-10 14:00:00,88.66,88.71,88.45,88.53,507160.0,88.1323,88.182,87.9236,88.0031,507160.0
2020-12-10 14:30:00,88.5,88.53,88.1,88.13,508100.0,87.9733,88.0031,87.5757,87.6055,508100.0
2020-12-10 15:00:00,88.13,88.58,88.12,88.54,443060.0,87.6055,88.0528,87.5955,88.013,443060.0
2020-12-10 15:30:00,88.54,88.84,88.52,88.73,1611460.0,88.013,88.3112,87.9932,88.2019,1611460.0
2020-12-11 09:30:00,88.15,88.69,88.0,88.4,1460040.0,87.6254,88.1621,87.4762,87.8739,1460040.0
2020-12-11 10:00:00,88.42,88.69,88.35,88.53,428280.0,87.8937,88.1621,87.8242,88.0031,428280.0
2020-12-11 10:30:00,88.48,88.51,88.27,88.35,416460.0,87.9534,87.9832,87.7446,87.8242,416460.0
2020-12-11 11:00:00,88.39,88.55,88.25,88.3,422520.0,87.8639,88.023,87.7248,87.7745,422520.0
2020-12-11 11:30:00,88.25,88.4,88.15,88.38,345500.0,87.7248,87.8739,87.6254,87.854,345500.0
2020-12-11 12:00:00,88.38,88.42,88.13,88.22,335160.0,87.854,87.8937,87.6055,87.6949,335160.0
2020-12-11 12:30:00,88.22,88.45,88.05,88.42,307040.0,87.6949,87.9236,87.5259,87.8937,307040.0
2020-12-11 13:00:00,88.41,88.56,88.36,88.44,376740.0,87.8838,88.0329,87.8341,87.9136,376740.0
2020-12-11 13:30:00,88.49,88.83,88.48,88.76,452580.0,87.9633,88.3013,87.9534,88.2317,452580.0
2020-12-11 14:00:00,88.75,88.93,88.66,88.84,479340.0,88.2218,88.4007,88.1323,88.3112,479340.0
2020-12-11 14:30:00,88.84,88.96,88.67,88.74,840140.0,88.3112,88.4305,88.1423,88.2118,840140.0
2020-12-11 15:00:00,88.74,89.05,88.63,88.81,506920.0,88.2118,88.52,88.1025,88.2814,506920.0
2020-12-11 15:30:00,88.82,89.22,88.73,89.09,1566420.0,88.2914,88.689,88.2019,88.5598,1566420.0
2020-12-14 09:30:00,88.75,89.87,88.75,89.87,1700240.0,88.2218,89.3351,88.2218,89.3351,1700240.0
2020-12-14 10:00:00,89.83,89.83,89.07,89.13,1256540.0,89.2954,89.2954,88.5399,88.5995,1256540.0
2020-12-14 10:30:00,89.22,89.22,88.75,88.81,653240.0,88.689,88.689,88.2218,88.2814,653240.0
2020-12-14 11:00:00,88.81,89.26,88.64,88.98,603660.0,88.2814,88.7287,88.1124,88.4504,603660.0
2020-12-14 11:30:00,88.99,89.11,88.86,89.06,460020.0,88.4604,88.5796,88.3311,88.5299,460020.0
2020-12-14 12:00:00,89.05,89.1,88.76,88.8,599520.0,88.52,88.5697,88.2317,88.2715,599520.0
2020-12-14 12:30:00,88.78,88.78,88.35,88.42,619420.0,88.2516,88.2516,87.8242,87.8937,619420.0
2020-12-14 13:00:00,88.43,88.53,88.2,88.49,639480.0,87.9037,88.0031,87.6751,87.9633,639480.0
2020-12-14 13:30:00,88.48,88.64,88.43,88.51,367440.0,87.9534,88.1124,87.9037,87.9832,367440.0
2020-12-14 14:00:00,88.53,88.59,88.4,88.54,514700.0,88.0031,88.0627,87.8739,88.013,514700.0
2020-12-14 14:30:00,88.51,88.51,88.23,88.33,799580.0,87.9832,87.9832,87.7049,87.8043,799580.0
2020-12-14 15:00:00,88.35,88.46,88.32,88.43,683720.0,87.8242,87.9335,87.7943,87.9037,683720.0
2020-12-14 15:30:00,88.39,88.4,87.86,88.0,2460240.0,87.8639,87.8739,87.3371,87.4762,2460240.0
2020-12-15 09:30:00,88.22,88.57,88.01,88.01,1507020.0,87.6949,88.0429,87.4862,87.4862,1507020.0
2020-12-15 10:00:00,88.03,88.23,87.95,88.0,891400.0,87.5061,87.7049,87.4265,87.4762,891400.0
2020-12-15 10:30:00,88.01,88.12,87.74,87.77,696840.0,87.4862,87.5955,87.2178,87.2476,696840.0
2020-12-15 11:00:00,87.74,87.82,87.5,87.63,571560.0,87.2178,87.2973,86.9792,87.1084,571560.0
2020-12-15 11:30:00,87.63,87.83,87.51,87.65,592660.0,87.1084,87.3073,86.9892,87.1283,592660.0
2020-12-15 12:00:00,87.62,87.83,87.58,87.8,427260.0,87.0985,87.3073,87.0587,87.2774,427260.0
2020-12-15 12:30:00,87.78,87.82,87.66,87.67,675240.0,87.2576,87.2973,87.1383,87.1482,675240.0
2020-12-15 13:00:00,87.69,88.07,87.69,88.05,470720.0,87.1681,87.5458,87.1681,87.5259,470720.0
2020-12-15 13:30:00,88.09,88.22,88.0,88.14,586420.0,87.5657,87.6949,87.4762,87.6154,586420.0
2020-12-15 14:00:00,88.11,88.33,88.1,88.15,460740.0,87.5856,87.8043,87.5757,87.6254,460740.0
2020-12-15 14:30:00,88.16,88.25,88.14,88.19,502800.0,87.6353,87.7248,87.6154,87.6651,502800.0
2020-12-15 15:00:00,88.17,88.34,88.17,88.23,690920.0,87.6452,87.8142,87.6452,87.7049,690920.0
2020-12-15 15:30:00,88.27,88.41,88.16,88.38,996960.0,87.7446,87.8838,87.6353,87.854,996960.0
2020-12-16 09:30:00,88.61,88.65,87.8,87.92,1861740.0,88.0826,88.1224,87.2774,87.3967,1861740.0
2020-12-16 10:00:00,87.93,88.16,87.89,88.12,1485500.0,87.4067,87.6353,87.3669,87.5955,1485500.0
2020-12-16 10:30:00,88.13,88.25,88.12,88.15,1180180.0,87.6055,87.7248,87.5955,87.6254,1180180.0
2020-12-16 11:00:00,88.21,88.32,88.07,88.12,579100.0,87.685,87.7943,87.5458,87.5955,579100.0
2020-12-16 11:30:00,88.12,88.28,88.04,88.23,528360.0,87.5955,87.7546,87.516,87.7049,528360.0
2020-12-16 12:00:00,88.24,88.35,88.17,88.19,406220.0,87.7148,87.8242,87.6452,87.6651,406220.0
2020-12-16 12:30:00,88.18,88.19,87.95,88.09,416260.0,87.6552,87.6651,87.4265,87.5657,416260.0
2020-12-16 13:00:00,88.08,88.21,87.98,88.17,367000.0,87.5558,87.685,87.4564,87.6452,367000.0
2020-12-16 13:30:00,88.17,88.29,88.17,88.21,283020.0,87.6452,87.7645,87.6452,87.685,283020.0
2020-12-16 14:00:00,88.21,88.24,87.81,87.84,831960.0,87.685,87.7148,87.2874,87.3172,831960.0
2020-12-16 14:30:00,87.83,88.17,87.82,88.02,682380.0,87.3073,87.6452,87.2973,87.4961,682380.0
2020-12-16 15:00:00,88.0,88.12,87.83,88.11,661300.0,87.4762,87.5955,87.3073,87.5856,661300.0
2020-12-16 15:30:00,88.12,88.3,88.01,88.15,1183520.0,87.5955,87.7745,87.4862,87.6254,1183520.0
2020-12-17 09:30:00,88.43,88.57,88.22,88.56,1557400.0,87.9037,88.0429,87.6949,88.0329,1557400.0
2020-12-17 10:00:00,88.57,88.59,87.78,88.17,990120.0,88.0429,88.0627,87.2576,87.6452,990120.0
2020-12-17 10:30:00,88.16,88.35,87.76,87.77,622820.0,87.6353,87.8242,87.2377,87.2476,622820.0
2020-12-17 11:00:00,87.83,88.04,87.8,87.94,690720.0,87.3073,87.516,87.2774,87.4166,690720.0
2020-12-17 11:30:00,87.94,87.94,87.62,87.86,571320.0,87.4166,87.4166,87.0985,87.3371,571320.0
2020-12-17 12:00:00,87.87,87.97,87.69,87.7,669980.0,87.347,87.4464,87.1681,87.178,669980.0
2020-12-17 12:30:00,87.69,87.86,87.52,87.73,829640.0,87.1681,87.3371,86.9991,87.2079,829640.0
2020-12-17 13:00:00,87.67,87.72,87.3,87.3,943040.0,87.1482,87.1979,86.7804,86.7804,943040.0
2020-12-17 13:30:00,87.3,87.47,87.2,87.44,710660.0,86.7804,86.9494,86.681,86.9196,710660.0
2020-12-17 14:00:00,87.44,87.46,87.23,87.25,583940.0,86.9196,86.9395,86.7108,86.7307,583940.0
2020-12-17 14:30:00,87.25,87.41,87.25,87.37,608200.0,86.7307,86.8898,86.7307,86.85,608200.0
2020-12-17 15:00:00,87.38,87.44,87.03,87.03,1036260.0,86.8599,86.9196,86.512,86.512,1036260.0
2020-12-17 15:30:00,87.04,87.4,86.93,87.4,1954960.0,86.522,86.8798,86.4126,86.8798,1954960.0
2020-12-18 09:30:00,87.7,87.76,86.91,86.98,5986700.0,87.178,87.2377,86.3927,86.4623,5986700.0
2020-12-18 10:00:00,86.98,87.0,86.55,86.57,1366660.0,86.4623,86.4822,86.0349,86.0548,1366660.0
2020-12-18 10:30:00,86.59,86.72,86.4,86.67,1046680.0,86.0746,86.2039,85.8858,86.1542,1046680.0
2020-12-18 11:00:00,86.66,86.69,86.24,86.38,927160.0,86.1442,86.174,85.7267,85.8659,927160.0
2020-12-18 11:30:00,86.35,86.61,86.34,86.44,428840.0,85.8361,86.0945,85.8261,85.9255,428840.0
2020-12-18 12:00:00,86.4,86.55,86.34,86.4,535380.0,85.8858,86.0349,85.8261,85.8858,535380.0
2020-12-18 12:30:00,86.44,86.71,86.43,86.43,671840.0,85.9255,86.1939,85.9156,85.9156,671840.0
2020-12-18 13:00:00,86.45,86.47,86.18,86.24,1048600.0,85.9355,85.9554,85.6671,85.7267,1048600.0
2020-12-18 13:30:00,86.24,86.35,86.13,86.35,739360.0,85.7267,85.8361,85.6174,85.8361,739360.0
2020-12-18 14:00:00,86.34,86.42,86.2,86.2,1202960.0,85.8261,85.9057,85.687,85.687,1202960.0
2020-12-18 14:30:00,86.2,86.36,86.01,86.1,1281000.0,85.687,85.846,85.4981,85.5876,1281000.0
2020-12-18 15:00:00,86.13,86.29,86.03,86.29,1299000.0,85.6174,85.7764,85.518,85.7764,1299000.0
2020-12-18 15:30:00,86.28,86.96,86.01,86.17,5450220.0,85.7665,86.4424,85.4981,85.6571,5450220.0
2020-12-21 09:30:00,85.62,86.38,85.5,85.61,1436720.0,85.1104,85.8659,84.9911,85.1005,1436720.0
2020-12-21 10:00:00,85.54,85.62,85.0,85.5,1191160.0,85.0309,85.1104,84.4941,84.9911,1191160.0
2020-12-21 10:30:00,85.48,85.57,84.95,85.32,853160.0,84.9712,85.0607,84.4444,84.8122,853160.0
2020-12-21 11:00:00,85.27,85.92,85.26,85.87,564180.0,84.7625,85.4086,84.7526,85.3589,564180.0
2020-12-21 11:30:00,85.86,86.04,85.72,85.72,710780.0,85.349,85.5279,85.2098,85.2098,710780.0
2020-12-21 12:00:00,85.74,86.25,85.69,86.11,453560.0,85.2297,85.7367,85.18,85.5975,453560.0
2020-12-21 12:30:00,86.16,86.37,86.14,86.25,428060.0,85.6472,85.8559,85.6273,85.7367,428060.0
2020-12-21 13:00:00,86.26,86.57,86.23,86.53,459560.0,85.7466,86.0548,85.7168,86.015,459560.0
2020-12-21 13:30:00,86.53,86.68,86.47,86.55,523100.0,86.015,86.1641,85.9554,86.0349,523100.0
2020-12-21 14:00:00,86.56,86.79,86.5,86.74,389440.0,86.0448,86.2734,85.9852,86.2237,389440.0
2020-12-21 14:30:00,86.77,87.02,86.7,86.91,492760.0,86.2536,86.5021,86.184,86.3927,492760.0
2020-12-21 15:00:00,86.94,87.02,86.8,86.93,672800.0,86.4226,86.5021,86.2834,86.4126,672800.0
2020-12-21 15:30:00,86.91,87.04,86.67,87.02,1443500.0,86.3927,86.522,86.1542,86.5021,1443500.0
2020-12-22 09:30:00,86.55,86.78,86.11,86.49,1237960.0,86.0349,86.2635,85.5975,85.9752,1237960.0
2020-12-22 10:00:00,86.45,86.58,86.07,86.34,762500.0,85.9355,86.0647,85.5577,85.8261,762500.0
2020-12-22 10:30:00,86.37,86.87,86.37,86.76,783420.0,85.8559,86.353,85.8559,86.2436,783420.0
2020-12-22 11:00:00,86.77,86.77,86.3,86.32,368920.0,86.2536,86.2536,85.7864,85.8062,368920.0
2020-12-22 11:30:00,86.34,86.34,85.63,85.94,459280.0,85.8261,85.8261,85.1204,85.4285,459280.0
2020-12-22 12:00:00,85.94,86.19,85.94,86.07,407500.0,85.4285,85.677,85.4285,85.5577,407500.0
2020-12-22 12:30:00,86.12,86.21,85.92,85.98,370360.0,85.6074,85.6969,85.4086,85.4683,370360.0
2020-12-22 13:00:00,86.02,86.1,85.9,86.05,382100.0,85.508,85.5876,85.3887,85.5379,382100.0
2020-12-22 13:30:00,86.07,86.16,85.92,86.04,534140.0,85.5577,85.6472,85.4086,85.5279,534140.0
2020-12-22 14:00:00,86.04,86.14,86.01,86.06,489980.0,85.5279,85.6273,85.4981,85.5478,489980.0
2020-12-22 14:30:00,86.07,86.16,85.96,86.08,307120.0,85.5577,85.6472,85.4484,85.5677,307120.0
2020-12-22 15:00:00,86.06,86.16,85.94,86.04,454920.0,85.5478,85.6472,85.4285,85.5279,454920.0
2020-12-22 15:30:00,86.06,86.26,85.92,86.23,991660.0,85.5478,85.7466,85.4086,85.7168,991660.0
2020-12-23 09:30:00,86.41,87.4,86.41,86.6,1381840.0,85.8957,86.8798,85.8957,86.0846,1381840.0
2020-12-23 10:00:00,86.58,86.62,86.37,86.6,552500.0,86.0647,86.1045,85.8559,86.0846,552500.0
2020-12-23 10:30:00,86.54,86.85,86.25,86.48,508600.0,86.0249,86.3331,85.7367,85.9653,508600.0
2020-12-23 11:00:00,86.46,86.56,86.3,86.37,352080.0,85.9454,86.0448,85.7864,85.8559,352080.0
2020-12-23 11:30:00,86.37,86.47,86.32,86.4,242620.0,85.8559,85.9554,85.8062,85.8858,242620.0
2020-12-23 12:00:00,86.42,86.59,86.35,86.59,280520.0,85.9057,86.0746,85.8361,86.0746,280520.0
2020-12-23 12:30:00,86.59,86.74,86.57,86.64,325220.0,86.0746,86.2237,86.0548,86.1243,325220.0
2020-12-23 13:00:00,86.6,86.82,86.59,86.75,373220.0,86.0846,86.3033,86.0746,86.2337,373220.0
2020-12-23 13:30:00,86.74,87.09,86.74,86.97,417480.0,86.2237,86.5717,86.2237,86.4524,417480.0
2020-12-23 14:00:00,86.97,87.0,86.78,86.78,298680.0,86.4524,86.4822,86.2635,86.2635,298680.0
2020-12-23 14:30:00,86.76,86.88,86.75,86.75,236180.0,86.2436,86.3629,86.2337,86.2337,236180.0
2020-12-23 15:00:00,86.77,87.05,86.76,86.9,458420.0,86.2536,86.5319,86.2436,86.3828,458420.0
2020-12-23 15:30:00,86.92,87.13,86.56,86.57,1654220.0,86.4027,86.6114,86.0448,86.0548,1654220.0
2020-12-24 09:30:00,86.75,87.3,86.65,86.88,661800.0,86.2337,86.7804,86.1343,86.3629,661800.0
2020-12-24 10:00:00,86.95,87.01,86.8,86.88,269240.0,86.4325,86.4921,86.2834,86.3629,269240.0
2020-12-24 10:30:00,86.84,86.92,86.46,86.46,336300.0,86.3232,86.4027,85.9454,85.9454,336300.0
2020-12-24 11:00:00,86.49,86.79,86.48,86.55,322800.0,85.9752,86.2734,85.9653,86.0349,322800.0
2020-12-24 11:30:00,86.55,86.73,86.46,86.58,296640.0,86.0349,86.2138,85.9454,86.0647,296640.0
2020-12-24 12:00:00,86.58,86.71,86.47,86.71,484760.0,86.0647,86.1939,85.9554,86.1939,484760.0
2020-12-24 12:30:00,86.68,87.0,86.64,86.96,548240.0,86.1641,86.4822,86.1243,86.4424,548240.0
2020-12-28 09:30:00,87.52,88.01,87.32,87.92,1099280.0,86.9991,87.4862,86.8003,87.3967,1099280.0
2020-12-28 10:00:00,87.94,88.14,87.7,88.06,472440.0,87.4166,87.6154,87.178,87.5359,472440.0
2020-12-28 10:30:00,88.1,88.57,88.05,88.36,608640.0,87.5757,88.0429,87.5259,87.8341,608640.0
2020-12-28 11:00:00,88.31,88.42,88.3,88.34,341220.0,87.7844,87.8937,87.7745,87.8142,341220.0
2020-12-28 11:30:00,88.36,88.56,88.34,88.53,333900.0,87.8341,88.0329,87.8142,88.0031,333900.0
2020-12-28 12:00:00,88.55,89.36,88.5,89.25,781920.0,88.023,88.8282,87.9733,88.7188,781920.0
2020-12-28 12:30:00,89.27,89.4,89.01,89.14,517840.0,88.7387,88.8679,88.4802,88.6095,517840.0
2020-12-28 13:00:00,89.15,89.37,89.09,89.36,530560.0,88.6194,88.8381,88.5598,88.8282,530560.0
2020-12-28 13:30:00,89.36,89.54,89.08,89.08,523880.0,88.8282,89.0071,88.5498,88.5498,523880.0
2020-12-28 14:00:00,89.1,89.15,88.78,88.98,547660.0,88.5697,88.6194,88.2516,88.4504,547660.0
2020-12-28 14:30:00,88.99,89.07,88.87,89.05,557840.0,88.4604,88.5399,88.3411,88.52,557840.0
2020-12-28 15:00:00,89.06,89.09,88.83,88.85,693500.0,88.5299,88.5598,88.3013,88.3212,693500.0
2020-12-28 15:30:00,88.87,89.13,88.77,88.78,2782940.0,88.3411,88.5995,88.2417,88.2516,2782940.0
2020-12-29 09:30:00,89.45,89.62,88.49,88.67,1714640.0,88.9176,89.0866,87.9633,88.1423,1714640.0
2020-12-29 10:00:00,88.67,88.77,88.27,88.6,1028840.0,88.1423,88.2417,87.7446,88.0727,1028840.0
2020-12-29 10:30:00,88.6,88.72,88.33,88.56,626180.0,88.0727,88.192,87.8043,88.0329,626180.0
2020-12-29 11:00:00,88.6,88.6,88.12,88.19,1026520.0,88.0727,88.0727,87.5955,87.6651,1026520.0
2020-12-29 11:30:00,88.18,88.24,88.0,88.09,602440.0,87.6552,87.7148,87.4762,87.5657,602440.0
2020-12-29 12:00:00,88.09,88.21,87.92,88.17,1055120.0,87.5657,87.685,87.3967,87.6452,1055120.0
2020-12-29 12:30:00,88.14,88.18,87.87,88.17,651260.0,87.6154,87.6552,87.347,87.6452,651260.0
2020-12-29 13:00:00,88.15,88.16,87.98,88.1,513280.0,87.6254,87.6353,87.4564,87.5757,513280.0
2020-12-29 13:30:00,88.1,88.15,87.95,88.1,536700.0,87.5757,87.6254,87.4265,87.5757,536700.0
2020-12-29 14:00:00,88.09,88.15,87.88,87.91,734480.0,87.5657,87.6254,87.357,87.3868,734480.0
2020-12-29 14:30:00,87.93,88.06,87.84,87.98,713500.0,87.4067,87.5359,87.3172,87.4564,713500.0
2020-12-29 15:00:00,87.95,88.12,87.82,88.03,651740.0,87.4265,87.5955,87.2973,87.5061,651740.0
2020-12-29 15:30:00,88.02,88.07,87.8,87.87,1802520.0,87.4961,87.5458,87.2774,87.347,1802520.0
2020-12-30 09:30:00,88.1,88.26,87.44,87.44,1277740.0,87.5757,87.7347,86.9196,86.9196,1277740.0
2020-12-30 10:00:00,87.44,87.45,87.13,87.31,969060.0,86.9196,86.9295,86.6114,86.7904,969060.0
2020-12-30 10:30:00,87.31,87.51,87.15,87.51,1291680.0,86.7904,86.9892,86.6313,86.9892,1291680.0
2020-12-30 11:00:00,87.51,87.51,87.33,87.37,594800.0,86.9892,86.9892,86.8102,86.85,594800.0
2020-12-30 11:30:00,87.39,87.43,87.24,87.27,567640.0,86.8699,86.9096,86.7208,86.7506,567640.0
2020-12-30 12:00:00,87.3,87.32,86.6,86.8,1359820.0,86.7804,86.8003,86.0846,86.2834,1359820.0
2020-12-30 12:30:00,86.82,86.86,86.28,86.32,1264260.0,86.3033,86.343,85.7665,85.8062,1264260.0
2020-12-30 13:00:00,86.35,86.69,86.35,86.65,495860.0,85.8361,86.174,85.8361,86.1343,495860.0
2020-12-30 13:30:00,86.67,86.8,86.62,86.68,506480.0,86.1542,86.2834,86.1045,86.1641,506480.0
2020-12-30 14:00:00,86.69,86.71,86.48,86.61,332300.0,86.174,86.1939,85.9653,86.0945,332300.0
2020-12-30 14:30:00,86.62,86.88,86.55,86.88,490980.0,86.1045,86.3629,86.0349,86.3629,490980.0
2020-12-30 15:00:00,86.86,86.94,86.78,86.89,447780.0,86.343,86.4226,86.2635,86.3729,447780.0
2020-12-30 15:30:00,86.89,87.15,86.85,86.98,1769140.0,86.3729,86.6313,86.3331,86.4623,1769140.0
2020-12-31 09:30:00,86.77,87.95,86.77,87.45,1627020.0,86.2536,87.4265,86.2536,86.9295,1627020.0
2020-12-31 10:00:00,87.48,87.75,87.35,87.39,511160.0,86.9593,87.2277,86.8301,86.8699,511160.0
2020-12-31 10:30:00,87.38,87.47,87.14,87.44,421080.0,86.8599,86.9494,86.6214,86.9196,421080.0
2020-12-31 11:00:00,87.46,87.55,87.36,87.4,280800.0,86.9395,87.0289,86.8401,86.8798,280800.0
2020-12-31 11:30:00,87.42,87.55,87.29,87.33,335380.0,86.8997,87.0289,86.7705,86.8102,335380.0
2020-12-31 12:00:00,87.35,87.44,87.3,87.39,262800.0,86.8301,86.9196,86.7804,86.8699,262800.0
2020-12-31 12:30:00,87.41,87.56,87.33,87.46,313520.0,86.8898,87.0389,86.8102,86.9395,313520.0
2020-12-31 13:00:00,87.45,87.46,87.33,87.39,222340.0,86.9295,86.9395,86.8102,86.8699,222340.0
2020-12-31 13:30:00,87.38,87.38,87.2,87.23,361940.0,86.8599,86.8599,86.681,86.7108,361940.0
2020-12-31 14:00:00,87.22,87.29,87.08,87.17,355980.0,86.7009,86.7705,86.5617,86.6512,355980.0
2020-12-31 14:30:00,87.21,87.51,87.19,87.43,554900.0,86.6909,86.9892,86.6711,86.9096,554900.0
2020-12-31 15:00:00,87.41,87.47,87.31,87.38,697800.0,86.8898,86.9494,86.7904,86.8599,697800.0
2020-12-31 15:30:00,87.37,87.74,87.27,87.67,1928920.0,86.85,87.2178,86.7506,87.1482,1928920.0
2021-01-04 09:30:00,87.88,88.03,87.38,87.43,1839460.0,87.357,87.5061,86.8599,86.9096,1839460.0
2021-01-04 10:00:00,87.41,87.44,87.05,87.41,489640.0,86.8898,86.9196,86.5319,86.8898,489640.0
2021-01-04 10:30:00,87.46,87.89,86.93,86.93,793900.0,86.9395,87.3669,86.4126,86.4126,793900.0
2021-01-04 11:00:00,86.92,87.07,86.25,86.53,785840.0,86.4027,86.5518,85.7367,86.015,785840.0
2021-01-04 11:30:00,86.53,86.59,86.02,86.09,736740.0,86.015,86.0746,85.508,85.5776,736740.0
2021-01-04 12:00:00,86.07,86.12,85.54,85.83,1824180.0,85.5577,85.6074,85.0309,85.3192,1824180.0
2021-01-04 12:30:00,85.81,85.81,85.39,85.73,1215820.0,85.2993,85.2993,84.8818,85.2198,1215820.0
2021-01-04 13:00:00,85.64,86.16,85.53,86.11,1057580.0,85.1303,85.6472,85.0209,85.5975,1057580.0
2021-01-04 13:30:00,86.12,86.46,86.01,86.4,902380.0,85.6074,85.9454,85.4981,85.8858,902380.0
2021-01-04 14:00:00,86.43,86.45,86.06,86.22,601780.0,85.9156,85.9355,85.5478,85.7068,601780.0
2021-01-04 14:30:00,86.23,86.44,86.08,86.42,687500.0,85.7168,85.9255,85.5677,85.9057,687500.0
2021-01-04 15:00:00,86.43,86.53,86.2,86.25,615040.0,85.9156,86.015,85.687,85.7367,615040.0
2021-01-04 15:30:00,86.25,86.73,86.16,86.41,1727780.0,85.7367,86.2138,85.6472,85.8957,1727780.0
2021-01-05 09:30:00,86.3,87.23,85.9,87.16,1783620.0,85.7864,86.7108,85.3887,86.6412,1783620.0
2021-01-05 10:00:00,87.22,87.38,86.7,86.9,656240.0,86.7009,86.8599,86.184,86.3828,656240.0
2021-01-05 10:30:00,86.9,86.95,86.65,86.75,466640.0,86.3828,86.4325,86.1343,86.2337,466640.0
2021-01-05 11:00:00,86.75,86.85,86.52,86.84,576480.0,86.2337,86.3331,86.0051,86.3232,576480.0
2021-01-05 11:30:00,86.84,86.9,86.72,86.73,363420.0,86.3232,86.3828,86.2039,86.2138,363420.0
2021-01-05 12:00:00,86.69,86.8,86.49,86.52,517840.0,86.174,86.2834,85.9752,86.0051,517840.0
2021-01-05 12:30:00,86.53,86.77,86.53,86.74,375440.0,86.015,86.2536,86.015,86.2237,375440.0
2021-01-05 13:00:00,86.71,86.82,86.66,86.74,254420.0,86.1939,86.3033,86.1442,86.2237,254420.0
2021-01-05 13:30:00,86.77,87.0,86.77,86.89,287220.0,86.2536,86.4822,86.2536,86.3729,287220.0
2021-01-05 14:00:00,86.91,87.15,86.91,87.09,378740.0,86.3927,86.6313,86.3927,86.5717,378740.0
2021-01-05 14:30:00,87.17,87.2,86.95,86.97,534440.0,86.6512,86.681,86.4325,86.4524,534440.0
2021-01-05 15:00:00,86.97,87.11,86.77,86.78,510540.0,86.4524,86.5915,86.2536,86.2635,510540.0
2021-01-05 15:30:00,86.78,87.15,86.72,87.08,1194100.0,86.2635,86.6313,86.2039,86.5617,1194100.0
2021-01-06 09:30:00,85.07,85.99,84.95,85.7,2348340.0,84.5637,85.4782,84.4444,85.1899,2348340.0
2021-01-06 10:00:00,85.55,86.6,85.49,86.57,1255260.0,85.0408,86.0846,84.9812,86.0548,1255260.0
2021-01-06 10:30:00,86.59,87.3,86.48,86.75,958280.0,86.0746,86.7804,85.9653,86.2337,958280.0
2021-01-06 11:00:00,86.76,87.03,86.61,86.95,558160.0,86.2436,86.512,86.0945,86.4325,558160.0
2021-01-06 11:30:00,86.96,87.0,86.33,86.4,1021800.0,86.4424,86.4822,85.8162,85.8858,1021800.0
2021-01-06 12:00:00,86.43,86.59,86.25,86.38,543140.0,85.9156,86.0746,85.7367,85.8659,543140.0
2021-01-06 12:30:00,86.39,86.49,86.1,86.35,654360.0,85.8758,85.9752,85.5876,85.8361,654360.0
2021-01-06 13:00:00,86.32,86.64,86.2,86.49,511560.0,85.8062,86.1243,85.687,85.9752,511560.0
2021-01-06 13:30:00,86.5,86.88,86.5,86.59,681180.0,85.9852,86.3629,85.9852,86.0746,681180.0
2021-01-06 14:00:00,86.59,86.8,86.48,86.51,585980.0,86.0746,86.2834,85.9653,85.9951,585980.0
2021-01-06 14:30:00,86.5,86.77,86.15,86.24,755480.0,85.9852,86.2536,85.6373,85.7267,755480.0
2021-01-06 15:00:00,86.21,86.63,85.92,86.47,1932840.0,85.6969,86.1144,85.4086,85.9554,1932840.0
2021-01-06 15:30:00,86.45,87.4,86.28,86.81,9174200.0,85.9355,86.8798,85.7665,86.2933,9174200.0
2021-01-07 09:30:00,87.0,88.78,86.85,88.78,3390960.0,86.4822,88.2516,86.3331,88.2516,3390960.0
2021-01-07 10:00:00,88.78,89.03,88.39,88.41,2023940.0,88.2516,88.5001,87.8639,87.8838,2023940.0
2021-01-07 10:30:00,88.42,88.66,88.29,88.55,1544620.0,87.8937,88.1323,87.7645,88.023,1544620.0
2021-01-07 11:00:00,88.58,88.64,88.05,88.29,1412440.0,88.0528,88.1124,87.5259,87.7645,1412440.0
2021-01-07 11:30:00,88.38,88.75,88.38,88.52,691820.0,87.854,88.2218,87.854,87.9932,691820.0
2021-01-07 12:00:00,88.57,88.6,88.43,88.52,653900.0,88.0429,88.0727,87.9037,87.9932,653900.0
2021-01-07 12:30:00,88.54,88.82,88.51,88.81,800440.0,88.013,88.2914,87.9832,88.2814,800440.0
2021-01-07 13:00:00,88.84,88.93,88.68,88.87,658280.0,88.3112,88.4007,88.1522,88.3411,658280.0
2021-01-07 13:30:00,88.87,89.13,88.62,88.71,888480.0,88.3411,88.5995,88.0926,88.182,888480.0
2021-01-07 14:00:00,88.77,88.78,88.43,88.5,531800.0,88.2417,88.2516,87.9037,87.9733,531800.0
2021-01-07 14:30:00,88.53,88.58,88.37,88.48,956140.0,88.0031,88.0528,87.844,87.9534,956140.0
2021-01-07 15:00:00,88.52,88.95,88.49,88.9,1027100.0,87.9932,88.4206,87.9633,88.3709,1027100.0
2021-01-07 15:30:00,88.92,89.42,88.85,89.36,5866020.0,88.3908,88.8878,88.3212,88.8282,5866020.0
2021-01-08 09:30:00,89.4,89.98,88.98,89.3,3067880.0,88.8679,89.4445,88.4504,88.7685,3067880.0
2021-01-08 10:00:00,89.34,89.38,88.68,88.83,1995860.0,88.8083,88.848,88.1522,88.3013,1995860.0
2021-01-08 10:30:00,88.79,89.44,88.78,89.25,2298760.0,88.2615,88.9077,88.2516,88.7188,2298760.0
2021-01-08 11:00:00,89.23,89.35,88.8,88.94,706180.0,88.6989,88.8182,88.2715,88.4107,706180.0
2021-01-08 11:30:00,88.89,89.14,88.83,89.11,616860.0,88.3609,88.6095,88.3013,88.5796,616860.0
2021-01-08 12:00:00,89.13,89.45,88.99,89.16,1442020.0,88.5995,88.9176,88.4604,88.6293,1442020.0
2021-01-08 12:30:00,89.17,89.35,89.14,89.27,1281240.0,88.6393,88.8182,88.6095,88.7387,1281240.0
2021-01-08 13:00:00,89.27,89.6,89.07,89.27,875460.0,88.7387,89.0667,88.5399,88.7387,875460.0
2021-01-08 13:30:00,89.3,89.54,89.05,89.52,636940.0,88.7685,89.0071,88.52,88.9872,636940.0
2021-01-08 14:00:00,89.59,89.77,89.5,89.72,1077540.0,89.0568,89.2357,88.9673,89.186,1077540.0
2021-01-08 14:30:00,89.74,90.01,89.7,89.98,851580.0,89.2059,89.4743,89.1661,89.4445,851580.0
2021-01-08 15:00:00,89.97,90.13,89.69,90.05,1322740.0,89.4345,89.5936,89.1562,89.514,1322740.0
2021-01-08 15:30:00,90.04,90.49,90.03,90.36,3977460.0,89.5041,89.9514,89.4942,89.8222,3977460.0
2021-01-11 09:30:00,89.3,89.72,88.75,89.29,1765460.0,88.7685,89.186,88.2218,88.7586,1765460.0
2021-01-11 10:00:00,89.32,89.65,89.14,89.38,601100.0,88.7884,89.1164,88.6095,88.848,601100.0
2021-01-11 10:30:00,89.44,89.47,88.85,88.95,585260.0,88.9077,88.9375,88.3212,88.4206,585260.0
2021-01-11 11:00:00,88.92,89.0,88.62,88.9,612860.0,88.3908,88.4703,88.0926,88.3709,612860.0
2021-01-11 11:30:00,88.93,89.1,88.79,89.07,358400.0,88.4007,88.5697,88.2615,88.5399,358400.0
2021-01-11 12:00:00,89.06,89.12,88.88,89.11,391680.0,88.5299,88.5896,88.351,88.5796,391680.0
2021-01-11 12:30:00,89.13,89.33,89.13,89.23,578420.0,88.5995,88.7983,88.5995,88.6989,578420.0
2021-01-11 13:00:00,89.27,89.27,88.91,88.91,341000.0,88.7387,88.7387,88.3808,88.3808,341000.0
2021-01-11 13:30:00,88.95,88.95,88.73,88.79,359660.0,88.4206,88.4206,88.2019,88.2615,359660.0
2021-01-11 14:00:00,88.74,88.74,88.33,88.39,614760.0,88.2118,88.2118,87.8043,87.8639,614760.0
2021-01-11 14:30:00,88.34,88.6,88.25,88.55,714600.0,87.8142,88.0727,87.7248,88.023,714600.0
2021-01-11 15:00:00,88.54,88.56,88.03,88.12,679120.0,88.013,88.0329,87.5061,87.5955,679120.0
2021-01-11 15:30:00,88.11,88.65,88.1,88.36,1711320.0,87.5856,88.1224,87.5757,87.8341,1711320.0
2021-01-12 09:30:00,87.75,88.9,87.51,87.69,1734940.0,87.2277,88.3709,86.9892,87.1681,1734940.0
2021-01-12 10:00:00,87.71,87.9,87.53,87.64,1022740.0,87.188,87.3768,87.009,87.1184,1022740.0
2021-01-12 10:30:00,87.68,88.03,87.58,87.83,643620.0,87.1582,87.5061,87.0587,87.3073,643620.0
2021-01-12 11:00:00,87.77,87.91,87.36,87.36,971680.0,87.2476,87.3868,86.8401,86.8401,971680.0
2021-01-12 11:30:00,87.36,87.51,86.97,87.15,781660.0,86.8401,86.9892,86.4524,86.6313,781660.0
2021-01-12 12:00:00,87.16,87.16,86.27,86.46,889500.0,86.6412,86.6412,85.7565,85.9454,889500.0
2021-01-12 12:30:00,86.43,86.89,86.3,86.88,598120.0,85.9156,86.3729,85.7864,86.3629,598120.0
2021-01-12 13:00:00,86.9,87.36,86.82,87.31,605840.0,86.3828,86.8401,86.3033,86.7904,605840.0
2021-01-12 13:30:00,87.32,87.55,87.31,87.34,493040.0,86.8003,87.0289,86.7904,86.8202,493040.0
2021-01-12 14:00:00,87.36,87.48,87.14,87.2,598440.0,86.8401,86.9593,86.6214,86.681,598440.0
2021-01-12 14:30:00,87.22,87.42,86.95,87.16,587560.0,86.7009,86.8997,86.4325,86.6412,587560.0
2021-01-12 15:00:00,87.15,87.26,87.03,87.16,718980.0,86.6313,86.7407,86.512,86.6412,718980.0
2021-01-12 15:30:00,87.17,87.5,87.06,87.33,1409700.0,86.6512,86.9792,86.5418,86.8102,1409700.0
2021-01-13 09:30:00,86.93,87.8,86.9,87.34,1236400.0,86.4126,87.2774,86.3828,86.8202,1236400.0
2021-01-13 10:00:00,87.41,87.75,87.29,87.75,632840.0,86.8898,87.2277,86.7705,87.2277,632840.0
2021-01-13 10:30:00,87.77,88.23,87.75,88.13,579160.0,87.2476,87.7049,87.2277,87.6055,579160.0
2021-01-13 11:00:00,88.12,88.25,87.99,88.18,768140.0,87.5955,87.7248,87.4663,87.6552,768140.0
2021-01-13 11:30:00,88.19,88.2,87.86,87.95,476080.0,87.6651,87.6751,87.3371,87.4265,476080.0
2021-01-13 12:00:00,87.88,87.88,87.57,87.85,466060.0,87.357,87.357,87.0488,87.3271,466060.0
2021-01-13 12:30:00,87.93,88.09,87.72,87.95,304460.0,87.4067,87.5657,87.1979,87.4265,304460.0
2021-01-13 13:00:00,87.89,88.03,87.8,87.82,353400.0,87.3669,87.5061,87.2774,87.2973,353400.0
2021-01-13 13:30:00,87.81,87.86,87.73,87.8,458920.0,87.2874,87.3371,87.2079,87.2774,458920.0
2021-01-13 14:00:00,87.79,87.99,87.67,87.8,351920.0,87.2675,87.4663,87.1482,87.2774,351920.0
2021-01-13 14:30:00,87.79,87.81,87.57,87.57,892180.0,87.2675,87.2874,87.0488,87.0488,892180.0
2021-01-13 15:00:00,87.59,87.62,87.25,87.53,830760.0,87.0687,87.0985,86.7307,87.009,830760.0
2021-01-13 15:30:00,87.6,87.97,87.54,87.74,1493220.0,87.0786,87.4464,87.019,87.2178,1493220.0
2021-01-14 09:30:00,87.78,88.47,87.66,88.47,1436700.0,87.2576,87.9434,87.1383,87.9434,1436700.0
2021-01-14 10:00:00,88.45,88.75,88.03,88.15,765320.0,87.9236,88.2218,87.5061,87.6254,765320.0
2021-01-14 10:30:00,88.15,88.47,88.05,88.22,463780.0,87.6254,87.9434,87.5259,87.6949,463780.0
2021-01-14 11:00:00,88.1,88.18,87.96,88.02,372020.0,87.5757,87.6552,87.4365,87.4961,372020.0
2021-01-14 11:30:00,88.05,88.05,87.32,87.32,650480.0,87.5259,87.5259,86.8003,86.8003,650480.0
2021-01-14 12:00:00,87.3,87.3,86.88,86.99,492480.0,86.7804,86.7804,86.3629,86.4723,492480.0
2021-01-14 12:30:00,87.0,87.3,86.67,87.26,468200.0,86.4822,86.7804,86.1542,86.7407,468200.0
2021-01-14 13:00:00,87.28,87.41,87.23,87.35,254240.0,86.7605,86.8898,86.7108,86.8301,254240.0
2021-01-14 13:30:00,87.32,87.52,87.26,87.39,333400.0,86.8003,86.9991,86.7407,86.8699,333400.0
2021-01-14 14:00:00,87.39,87.5,87.3,87.39,432180.0,86.8699,86.9792,86.7804,86.8699,432180.0
2021-01-14 14:30:00,87.39,87.39,87.18,87.35,326820.0,86.8699,86.8699,86.6611,86.8301,326820.0
2021-01-14 15:00:00,87.37,87.41,86.95,87.17,797280.0,86.85,86.8898,86.4325,86.6512,797280.0
2021-01-14 15:30:00,87.17,87.42,86.87,87.01,1788000.0,86.6512,86.8997,86.353,86.4921,1788000.0
2021-01-15 09:30:00,86.89,87.8,86.83,87.34,2836220.0,86.3729,87.2774,86.3132,86.8202,2836220.0
2021-01-15 10:00:00,87.41,87.43,86.5,86.58,854860.0,86.8898,86.9096,85.9852,86.0647,854860.0
2021-01-15 10:30:00,86.59,86.81,86.51,86.66,511700.0,86.0746,86.2933,85.9951,86.1442,511700.0
2021-01-15 11:00:00,86.64,86.83,86.08,86.82,812000.0,86.1243,86.3132,85.5677,86.3033,812000.0
2021-01-15 11:30:00,86.72,87.19,86.72,86.97,480240.0,86.2039,86.6711,86.2039,86.4524,480240.0
2021-01-15 12:00:00,86.96,87.35,86.88,87.29,275360.0,86.4424,86.8301,86.3629,86.7705,275360.0
2021-01-15 12:30:00,87.25,87.38,87.18,87.18,177800.0,86.7307,86.8599,86.6611,86.6611,177800.0
2021-01-15 13:00:00,87.2,87.52,87.05,87.44,311100.0,86.681,86.9991,86.5319,86.9196,311100.0
2021-01-15 13:30:00,87.44,87.65,87.33,87.58,672300.0,86.9196,87.1283,86.8102,87.0587,672300.0
2021-01-15 14:00:00,87.62,87.69,87.38,87.44,303060.0,87.0985,87.1681,86.8599,86.9196,303060.0
2021-01-15 14:30:00,87.48,87.58,87.33,87.33,250680.0,86.9593,87.0587,86.8102,86.8102,250680.0
2021-01-15 15:00:00,87.36,87.51,87.2,87.32,624580.0,86.8401,86.9892,86.681,86.8003,624580.0
2021-01-15 15:30:00,87.32,87.38,86.75,86.81,1440400.0,86.8003,86.8599,86.2337,86.2933,1440400.0
2021-01-19 09:30:00,87.61,88.34,87.29,87.55,2147480.0,87.0886,87.8142,86.7705,87.0289,2147480.0
2021-01-19 10:00:00,87.57,87.94,87.32,87.64,1059180.0,87.0488,87.4166,86.8003,87.1184,1059180.0
2021-01-19 10:30:00,87.61,87.75,87.43,87.46,455640.0,87.0886,87.2277,86.9096,86.9395,455640.0
2021-01-19 11:00:00,87.48,87.48,87.07,87.16,490600.0,86.9593,86.9593,86.5518,86.6412,490600.0
2021-01-19 11:30:00,87.18,87.85,87.17,87.83,612120.0,86.6611,87.3271,86.6512,87.3073,612120.0
2021-01-19 12:00:00,87.79,88.8,87.78,88.77,1321120.0,87.2675,88.2715,87.2576,88.2417,1321120.0
2021-01-19 12:30:00,88.81,89.61,88.81,89.56,1196980.0,88.2814,89.0767,88.2814,89.027,1196980.0
2021-01-19 13:00:00,89.56,89.7,89.4,89.59,1031600.0,89.027,89.1661,88.8679,89.0568,1031600.0
2021-01-19 13:30:00,89.56,90.46,89.56,90.16,1123340.0,89.027,89.9216,89.027,89.6234,1123340.0
2021-01-19 14:00:00,90.13,90.35,89.92,90.02,847660.0,89.5936,89.8123,89.3848,89.4842,847660.0
2021-01-19 14:30:00,90.01,90.01,89.59,89.78,775080.0,89.4743,89.4743,89.0568,89.2457,775080.0
2021-01-19 15:00:00,89.78,90.04,89.77,89.83,761760.0,89.2457,89.5041,89.2357,89.2954,761760.0
2021-01-19 15:30:00,89.85,89.9,89.48,89.53,1783740.0,89.3152,89.3649,88.9474,88.9971,1783740.0
2021-01-20 09:30:00,91.5,92.9,91.28,91.75,3604280.0,90.9554,92.3471,90.7367,91.2039,3604280.0
2021-01-20 10:00:00,91.89,93.09,91.83,92.99,1930000.0,91.3431,92.536,91.2835,92.4365,1930000.0
2021-01-20 10:30:00,92.98,93.61,92.88,93.42,1584820.0,92.4266,93.0529,92.3272,92.864,1584820.0
2021-01-20 11:00:00,93.41,94.06,93.32,94.06,1944140.0,92.854,93.5002,92.7646,93.5002,1944140.0
2021-01-20 11:30:00,94.06,94.16,93.59,93.78,1952680.0,93.5002,93.5996,93.033,93.2218,1952680.0
2021-01-20 12:00:00,93.82,93.91,93.29,93.72,800000.0,93.2616,93.3511,92.7348,93.1622,800000.0
2021-01-20 12:30:00,93.71,94.26,93.71,94.02,1232440.0,93.1523,93.699,93.1523,93.4604,1232440.0
2021-01-20 13:00:00,94.06,94.83,94.0,94.73,1210400.0,93.5002,94.2656,93.4405,94.1662,1210400.0
2021-01-20 13:30:00,94.69,94.75,93.95,94.27,1209640.0,94.1264,94.1861,93.3908,93.7089,1209640.0
2021-01-20 14:00:00,94.27,94.68,94.04,94.67,734740.0,93.7089,94.1165,93.4803,94.1065,734740.0
2021-01-20 14:30:00,94.67,95.11,94.6,94.91,1672400.0,94.1065,94.5439,94.037,94.3451,1672400.0
2021-01-20 15:00:00,94.92,95.19,94.69,94.81,1070880.0,94.3551,94.6235,94.1264,94.2457,1070880.0
2021-01-20 15:30:00,94.79,94.91,94.32,94.33,2957400.0,94.2258,94.3451,93.7586,93.7686,2957400.0
2021-01-21 09:30:00,94.9,96.58,94.9,96.47,4323560.0,94.3352,96.0052,94.3352,95.8958,4323560.0
2021-01-21 10:00:00,96.49,96.74,95.77,95.9,2063680.0,95.9157,96.1642,95.2,95.3292,2063680.0
2021-01-21 10:30:00,95.99,96.28,95.52,95.81,1410700.0,95.4187,95.707,94.9515,95.2398,1410700.0
2021-01-21 11:00:00,95.84,95.84,95.34,95.47,822980.0,95.2696,95.2696,94.7726,94.9018,822980.0
2021-01-21 11:30:00,95.47,95.68,95.18,95.64,548400.0,94.9018,95.1105,94.6135,95.0708,548400.0
2021-01-21 12:00:00,95.61,95.67,95.11,95.17,661700.0,95.041,95.1006,94.5439,94.6036,661700.0
2021-01-21 12:30:00,95.13,95.33,94.97,95.23,622320.0,94.5638,94.7626,94.4048,94.6632,622320.0
2021-01-21 13:00:00,95.26,95.35,94.69,94.77,1453740.0,94.693,94.7825,94.1264,94.206,1453740.0
2021-01-21 13:30:00,94.8,94.96,94.36,94.37,1420720.0,94.2358,94.3948,93.7984,93.8083,1420720.0
2021-01-21 14:00:00,94.4,95.43,94.4,95.38,1060920.0,93.8382,94.862,93.8382,94.8123,1060920.0
2021-01-21 14:30:00,95.36,95.45,95.14,95.39,809440.0,94.7924,94.8819,94.5738,94.8223,809440.0
2021-01-21 15:00:00,95.4,95.4,94.73,95.02,925400.0,94.8322,94.8322,94.1662,94.4545,925400.0
2021-01-21 15:30:00,94.99,95.07,94.37,94.63,2110880.0,94.4246,94.5042,93.8083,94.0668,2110880.0
2021-01-22 09:30:00,94.78,95.45,94.09,95.2,1969380.0,94.2159,94.8819,93.53,94.6334,1969380.0
2021-01-22 10:00:00,95.21,95.39,95.07,95.39,1001180.0,94.6433,94.8223,94.5042,94.8223,1001180.0
2021-01-22 10:30:00,95.37,95.55,94.87,95.07,734900.0,94.8024,94.9813,94.3054,94.5042,734900.0
2021-01-22 11:00:00,95.03,95.51,95.03,95.25,585420.0,94.4644,94.9415,94.4644,94.6831,585420.0
2021-01-22 11:30:00,95.25,95.36,95.04,95.19,591900.0,94.6831,94.7924,94.4743,94.6235,591900.0
2021-01-22 12:00:00,95.23,95.52,95.04,95.37,590260.0,94.6632,94.9515,94.4743,94.8024,590260.0
2021-01-22 12:30:00,95.38,95.45,95.21,95.28,587940.0,94.8123,94.8819,94.6433,94.7129,587940.0
2021-01-22 13:00:00,95.25,95.35,95.06,95.23,623580.0,94.6831,94.7825,94.4942,94.6632,623580.0
2021-01-22 13:30:00,95.18,95.52,95.06,95.38,551660.0,94.6135,94.9515,94.4942,94.8123,551660.0
2021-01-22 14:00:00,95.39,95.49,95.34,95.44,562480.0,94.8223,94.9217,94.7726,94.872,562480.0
2021-01-22 14:30:00,95.42,95.43,95.25,95.4,476860.0,94.8521,94.862,94.6831,94.8322,476860.0
2021-01-22 15:00:00,95.43,95.47,95.16,95.23,680580.0,94.862,94.9018,94.5936,94.6632,680580.0
2021-01-22 15:30:00,95.24,95.42,95.01,95.01,1965080.0,94.6732,94.8521,94.4445,94.4445,1965080.0
2021-01-25 09:30:00,96.01,96.45,95.77,95.87,2873140.0,95.4386,95.876,95.2,95.2994,2873140.0
2021-01-25 10:00:00,95.87,96.02,95.29,95.42,1147460.0,95.2994,95.4485,94.7229,94.8521,1147460.0
2021-01-25 10:30:00,95.39,95.42,94.1,94.15,1156380.0,94.8223,94.8521,93.5399,93.5896,1156380.0
2021-01-25 11:00:00,94.12,95.03,93.38,94.29,1505160.0,93.5598,94.4644,92.8242,93.7288,1505160.0
2021-01-25 11:30:00,94.26,94.32,93.71,94.26,1054360.0,93.699,93.7586,93.1523,93.699,1054360.0
2021-01-25 12:00:00,94.27,94.37,93.53,93.72,726420.0,93.7089,93.8083,92.9733,93.1622,726420.0
2021-01-25 12:30:00,93.63,94.37,93.63,94.28,720800.0,93.0727,93.8083,93.0727,93.7189,720800.0
2021-01-25 13:00:00,94.3,94.3,93.6,94.04,1017660.0,93.7388,93.7388,93.0429,93.4803,1017660.0
2021-01-25 13:30:00,94.08,94.09,93.53,93.81,760640.0,93.5201,93.53,92.9733,93.2517,760640.0
2021-01-25 14:00:00,93.77,94.03,93.68,94.02,473620.0,93.2119,93.4704,93.1224,93.4604,473620.0
2021-01-25 14:30:00,94.03,94.31,93.99,94.16,509540.0,93.4704,93.7487,93.4306,93.5996,509540.0
2021-01-25 15:00:00,94.12,94.39,93.89,94.33,869000.0,93.5598,93.8282,93.3312,93.7686,869000.0
2021-01-25 15:30:00,94.33,95.16,94.25,94.97,1914300.0,93.7686,94.5936,93.689,94.4048,1914300.0
2021-01-26 09:30:00,94.44,95.18,94.21,94.79,1204300.0,93.8779,94.6135,93.6493,94.2258,1204300.0
2021-01-26 10:00:00,94.85,95.22,94.78,95.17,673820.0,94.2855,94.6533,94.2159,94.6036,673820.0
2021-01-26 10:30:00,95.2,96.03,95.03,95.65,969020.0,94.6334,95.4585,94.4644,95.0807,969020.0
2021-01-26 11:00:00,95.68,95.79,95.43,95.45,1226320.0,95.1105,95.2199,94.862,94.8819,1226320.0
2021-01-26 11:30:00,95.47,95.56,95.22,95.22,460540.0,94.9018,94.9913,94.6533,94.6533,460540.0
2021-01-26 12:00:00,95.26,95.9,95.21,95.74,657700.0,94.693,95.3292,94.6433,95.1702,657700.0
2021-01-26 12:30:00,95.73,95.73,95.38,95.6,354940.0,95.1602,95.1602,94.8123,95.031,354940.0
2021-01-26 13:00:00,95.6,95.92,95.49,95.89,432220.0,95.031,95.3491,94.9217,95.3193,432220.0
2021-01-26 13:30:00,95.9,96.19,95.88,95.97,712380.0,95.3292,95.6175,95.3093,95.3988,712380.0
2021-01-26 14:00:00,95.96,96.16,95.58,96.15,536720.0,95.3889,95.5877,95.0111,95.5777,536720.0
2021-01-26 14:30:00,96.14,96.25,95.58,95.88,707500.0,95.5678,95.6771,95.0111,95.3093,707500.0
2021-01-26 15:00:00,95.9,96.22,95.72,96.18,546480.0,95.3292,95.6473,95.1503,95.6076,546480.0
2021-01-26 15:30:00,96.18,96.24,95.72,95.89,1324400.0,95.6076,95.6672,95.1503,95.3193,1324400.0
2021-01-27 09:30:00,94.13,94.5,91.13,92.63,3466240.0,93.5698,93.9376,90.5876,92.0787,3466240.0
2021-01-27 10:00:00,92.64,93.61,92.39,93.13,2184340.0,92.0886,93.0529,91.8401,92.5757,2184340.0
2021-01-27 10:30:00,93.11,93.4,92.77,93.17,1070820.0,92.5558,92.8441,92.2179,92.6155,1070820.0
2021-01-27 11:00:00,93.16,93.16,92.26,92.26,1493220.0,92.6055,92.6055,91.7109,91.7109,1493220.0
2021-01-27 11:30:00,92.25,92.39,91.5,91.56,2224740.0,91.701,91.8401,90.9554,91.0151,2224740.0
2021-01-27 12:00:00,91.5,92.86,91.41,92.79,1832040.0,90.9554,92.3073,90.866,92.2377,1832040.0
2021-01-27 12:30:00,92.76,92.96,92.4,92.51,1241980.0,92.2079,92.4067,91.8501,91.9594,1241980.0
2021-01-27 13:00:00,92.45,92.86,92.33,92.81,444780.0,91.8998,92.3073,91.7805,92.2576,444780.0
2021-01-27 13:30:00,92.79,92.82,92.25,92.4,469560.0,92.2377,92.2676,91.701,91.8501,469560.0
2021-01-27 14:00:00,92.33,92.63,91.73,91.79,763600.0,91.7805,92.0787,91.184,91.2437,763600.0
2021-01-27 14:30:00,91.81,91.95,91.24,91.38,1067220.0,91.2636,91.4027,90.697,90.8361,1067220.0
2021-01-27 15:00:00,91.38,91.52,90.61,90.68,1738220.0,90.8361,90.9753,90.0707,90.1403,1738220.0
2021-01-27 15:30:00,90.72,91.78,90.45,91.54,2664640.0,90.1801,91.2337,89.9117,90.9952,2664640.0
2021-01-28 09:30:00,92.2,93.7,92.13,93.17,2740520.0,91.6512,93.1423,91.5817,92.6155,2740520.0
2021-01-28 10:00:00,93.21,93.6,92.55,92.86,1359720.0,92.6552,93.0429,91.9992,92.3073,1359720.0
2021-01-28 10:30:00,92.9,93.32,92.61,93.19,615440.0,92.3471,92.7646,92.0588,92.6354,615440.0
2021-01-28 11:00:00,93.22,93.96,93.22,93.59,962440.0,92.6652,93.4008,92.6652,93.033,962440.0
2021-01-28 11:30:00,93.6,93.89,93.46,93.8,512980.0,93.0429,93.3312,92.9037,93.2417,512980.0
2021-01-28 12:00:00,93.88,94.22,93.77,93.81,510000.0,93.3213,93.6592,93.2119,93.2517,510000.0
2021-01-28 12:30:00,93.89,94.56,93.8,94.56,803660.0,93.3312,93.9972,93.2417,93.9972,803660.0
2021-01-28 13:00:00,94.65,94.94,94.56,94.65,1192260.0,94.0867,94.3749,93.9972,94.0867,1192260.0
2021-01-28 13:30:00,94.56,94.83,94.45,94.67,497360.0,93.9972,94.2656,93.8879,94.1065,497360.0
2021-01-28 14:00:00,94.66,94.7,94.14,94.21,484040.0,94.0966,94.1364,93.5797,93.6493,484040.0
2021-01-28 14:30:00,94.21,94.21,93.61,93.94,570800.0,93.6493,93.6493,93.0529,93.3809,570800.0
2021-01-28 15:00:00,93.94,93.94,93.47,93.58,765740.0,93.3809,93.3809,92.9137,93.023,765740.0
2021-01-28 15:30:00,93.59,93.95,93.04,93.11,1915880.0,93.033,93.3908,92.4862,92.5558,1915880.0
2021-01-29 09:30:00,92.33,92.48,91.34,91.91,1859380.0,91.7805,91.9296,90.7964,91.363,1859380.0
2021-01-29 10:00:00,91.98,92.8,91.75,92.51,829980.0,91.4326,92.2477,91.2039,91.9594,829980.0
2021-01-29 10:30:00,92.56,92.76,92.12,92.75,510700.0,92.0091,92.2079,91.5717,92.198,510700.0
2021-01-29 11:00:00,92.73,92.86,91.65,91.78,749500.0,92.1781,92.3073,91.1045,91.2337,749500.0
2021-01-29 11:30:00,91.74,91.9,91.47,91.8,677560.0,91.194,91.353,90.9256,91.2536,677560.0
2021-01-29 12:00:00,91.77,91.89,91.01,91.13,634100.0,91.2238,91.3431,90.4683,90.5876,634100.0
2021-01-29 12:30:00,91.15,91.27,90.62,90.62,717500.0,90.6075,90.7268,90.0807,90.0807,717500.0
2021-01-29 13:00:00,90.6,91.37,90.51,91.35,527920.0,90.0608,90.8262,89.9713,90.8063,527920.0
2021-01-29 13:30:00,91.25,91.53,91.06,91.36,576020.0,90.7069,90.9852,90.518,90.8162,576020.0
2021-01-29 14:00:00,91.39,92.22,91.35,92.1,666240.0,90.8461,91.6711,90.8063,91.5518,666240.0
2021-01-29 14:30:00,92.08,92.1,91.54,91.86,491180.0,91.532,91.5518,90.9952,91.3133,491180.0
2021-01-29 15:00:00,91.86,92.6,91.86,92.5,902820.0,91.3133,92.0489,91.3133,91.9495,902820.0
2021-01-29 15:30:00,92.51,92.65,91.58,91.64,1872460.0,91.9594,92.0986,91.0349,91.0946,1872460.0
2021-02-01 09:30:00,92.54,93.79,92.54,93.19,2772000.0,91.9892,93.2318,91.9892,92.6354,2772000.0
2021-02-01 10:00:00,93.08,93.69,92.95,93.55,718880.0,92.526,93.1324,92.3968,92.9932,718880.0
2021-02-01 10:30:00,93.61,94.09,93.11,93.27,720700.0,93.0529,93.53,92.5558,92.7149,720700.0
2021-02-01 11:00:00,93.3,94.32,93.12,94.24,763980.0,92.7447,93.7586,92.5658,93.6791,763980.0
2021-02-01 11:30:00,94.3,94.8,94.3,94.39,1087060.0,93.7388,94.2358,93.7388,93.8282,1087060.0
2021-02-01 12:00:00,94.39,95.69,94.37,95.5,1105420.0,93.8282,95.1205,93.8083,94.9316,1105420.0
2021-02-01 12:30:00,95.53,95.72,95.34,95.6,863360.0,94.9614,95.1503,94.7726,95.031,863360.0
2021-02-01 13:00:00,95.57,95.99,95.44,95.94,535180.0,95.0012,95.4187,94.872,95.369,535180.0
2021-02-01 13:30:00,95.91,96.12,95.25,95.52,609240.0,95.3392,95.5479,94.6831,94.9515,609240.0
2021-02-01 14:00:00,95.57,95.61,95.28,95.59,386500.0,95.0012,95.041,94.7129,95.0211,386500.0
2021-02-01 14:30:00,95.66,95.68,95.27,95.33,439480.0,95.0907,95.1105,94.703,94.7626,439480.0
2021-02-01 15:00:00,95.36,95.41,95.03,95.07,519580.0,94.7924,94.8421,94.4644,94.5042,519580.0
2021-02-01 15:30:00,95.07,95.33,94.91,95.03,1516760.0,94.5042,94.7626,94.3451,94.4644,1516760.0
2021-02-02 09:30:00,96.13,97.79,95.9,95.9,3167920.0,95.5579,97.208,95.3292,95.3292,3167920.0
2021-02-02 10:00:00,95.94,97.07,95.72,96.3,1296000.0,95.369,96.4923,95.1503,95.7268,1296000.0
2021-02-02 10:30:00,96.4,96.78,96.39,96.62,480480.0,95.8263,96.204,95.8163,96.0449,480480.0
2021-02-02 11:00:00,96.61,96.64,96.29,96.53,361660.0,96.035,96.0648,95.7169,95.9555,361660.0
2021-02-02 11:30:00,96.47,96.86,96.34,96.85,426320.0,95.8958,96.2835,95.7666,96.2736,426320.0
2021-02-02 12:00:00,96.85,97.07,96.58,97.05,1043560.0,96.2736,96.4923,96.0052,96.4724,1043560.0
2021-02-02 12:30:00,97.08,97.13,96.59,96.74,522480.0,96.5022,96.5519,96.0151,96.1642,522480.0
2021-02-02 13:00:00,96.81,96.81,96.25,96.38,745840.0,96.2338,96.2338,95.6771,95.8064,745840.0
2021-02-02 13:30:00,96.39,96.9,96.39,96.72,553460.0,95.8163,96.3233,95.8163,96.1443,553460.0
2021-02-02 14:00:00,96.73,96.74,96.56,96.64,589260.0,96.1543,96.1642,95.9853,96.0648,589260.0
2021-02-02 14:30:00,96.64,97.0,96.62,96.83,980720.0,96.0648,96.4227,96.0449,96.2537,980720.0
2021-02-02 15:00:00,96.84,96.84,96.54,96.75,865560.0,96.2636,96.2636,95.9654,96.1742,865560.0
2021-02-02 15:30:00,96.73,97.25,96.35,96.39,3126740.0,96.1543,96.6712,95.7765,95.8163,3126740.0
2021-02-03 09:30:00,103.65,104.66,100.92,104.13,14955180.0,103.0331,104.0371,100.3193,103.5102,14955180.0
2021-02-03 10:00:00,104.17,104.47,102.9,103.16,5880980.0,103.55,103.8482,102.2876,102.546,5880980.0
2021-02-03 10:30:00,103.2,103.68,102.74,103.35,2143900.0,102.5858,103.0629,102.1285,102.7349,2143900.0
2021-02-03 11:00:00,103.35,104.07,103.34,103.48,1629960.0,102.7349,103.4506,102.7249,102.8641,1629960.0
2021-02-03 11:30:00,103.5,103.94,103.36,103.85,1086740.0,102.884,103.3214,102.7448,103.2319,1086740.0
2021-02-03 12:00:00,103.9,104.4,103.9,104.08,1542820.0,103.2816,103.7786,103.2816,103.4605,1542820.0
2021-02-03 12:30:00,104.12,104.65,104.02,104.36,1531160.0,103.5003,104.0271,103.4009,103.7389,1531160.0
2021-02-03 13:00:00,104.4,104.5,104.05,104.43,1245040.0,103.7786,103.878,103.4307,103.8085,1245040.0
2021-02-03 13:30:00,104.41,105.32,104.25,105.31,2169380.0,103.7886,104.6932,103.6295,104.6832,2169380.0
2021-02-03 14:00:00,105.33,105.83,105.16,105.65,2043080.0,104.7031,105.2001,104.5341,105.0212,2043080.0
2021-02-03 14:30:00,105.65,105.77,104.92,105.29,1501140.0,105.0212,105.1405,104.2955,104.6633,1501140.0
2021-02-03 15:00:00,105.25,105.48,104.11,104.18,1822080.0,104.6236,104.8522,103.4904,103.5599,1822080.0
2021-02-03 15:30:00,104.19,104.53,103.39,103.41,4647100.0,103.5699,103.9079,102.7746,102.7945,4647100.0
2021-02-04 09:30:00,103.52,103.93,102.43,102.78,3908160.0,102.9039,103.3114,101.8204,102.1683,3908160.0
2021-02-04 10:00:00,102.81,103.16,102.25,102.61,1123260.0,102.1981,102.546,101.6414,101.9993,1123260.0
2021-02-04 10:30:00,102.56,102.61,102.23,102.44,789360.0,101.9496,101.9993,101.6216,101.8303,789360.0
2021-02-04 11:00:00,102.47,102.94,102.13,102.75,1037740.0,101.8601,102.3273,101.5221,102.1385,1037740.0
2021-02-04 11:30:00,102.8,102.83,102.29,102.54,518520.0,102.1882,102.218,101.6812,101.9297,518520.0
2021-02-04 12:00:00,102.57,102.69,102.31,102.38,528380.0,101.9595,102.0788,101.7011,101.7707,528380.0
2021-02-04 12:30:00,102.41,102.74,102.32,102.67,507860.0,101.8005,102.1285,101.711,102.0589,507860.0
2021-02-04 13:00:00,102.65,102.86,102.52,102.79,751720.0,102.0391,102.2478,101.9098,102.1782,751720.0
2021-02-04 13:30:00,102.8,103.01,102.59,102.63,520020.0,102.1882,102.3969,101.9794,102.0192,520020.0
2021-02-04 14:00:00,102.63,102.9,102.52,102.85,443480.0,102.0192,102.2876,101.9098,102.2379,443480.0
2021-02-04 14:30:00,102.88,103.11,102.77,103.04,624820.0,102.2677,102.4963,102.1583,102.4267,624820.0
2021-02-04 15:00:00,103.01,103.14,102.79,102.95,1171780.0,102.3969,102.5261,102.1782,102.3373,1171780.0
2021-02-04 15:30:00,102.98,103.3,102.87,103.2,2282940.0,102.3671,102.6852,102.2577,102.5858,2282940.0
2021-02-05 09:30:00,103.5,104.08,102.97,103.18,2109240.0,102.884,103.4605,102.3571,102.5659,2109240.0
2021-02-05 10:00:00,103.22,103.77,103.22,103.54,732540.0,102.6057,103.1524,102.6057,102.9238,732540.0
2021-02-05 10:30:00,103.56,103.71,103.17,103.59,592020.0,102.9436,103.0927,102.556,102.9735,592020.0
2021-02-05 11:00:00,103.62,103.84,103.39,103.43,493440.0,103.0033,103.222,102.7746,102.8144,493440.0
2021-02-05 11:30:00,103.45,103.57,103.34,103.55,536020.0,102.8343,102.9536,102.7249,102.9337,536020.0
2021-02-05 12:00:00,103.59,104.65,103.57,104.36,889260.0,102.9735,104.0271,102.9536,103.7389,889260.0
2021-02-05 12:30:00,104.41,104.57,104.33,104.53,424060.0,103.7886,103.9476,103.7091,103.9079,424060.0
2021-02-05 13:00:00,104.55,105.13,104.52,104.69,1349400.0,103.9277,104.5043,103.8979,104.0669,1349400.0
2021-02-05 13:30:00,104.7,104.87,104.47,104.47,463100.0,104.0769,104.2458,103.8482,103.8482,463100.0
2021-02-05 14:00:00,104.52,104.93,104.51,104.75,367540.0,103.8979,104.3055,103.888,104.1266,367540.0
2021-02-05 14:30:00,104.75,104.89,104.37,104.39,645020.0,104.1266,104.2657,103.7488,103.7687,645020.0
2021-02-05 15:00:00,104.4,104.65,104.31,104.42,622100.0,103.7786,104.0271,103.6892,103.7985,622100.0
2021-02-05 15:30:00,104.44,104.97,104.4,104.92,1822880.0,103.8184,104.3452,103.7786,104.2955,1822880.0
2021-02-08 09:30:00,105.3,106.18,104.28,104.86,2544200.0,104.6733,105.548,103.6594,104.2359,2544200.0
2021-02-08 10:00:00,104.94,105.24,104.3,104.38,783840.0,104.3154,104.6136,103.6792,103.7588,783840.0
2021-02-08 10:30:00,104.41,104.65,104.25,104.6,568060.0,103.7886,104.0271,103.6295,103.9774,568060.0
2021-02-08 11:00:00,104.62,104.7,104.05,104.18,469140.0,103.9973,104.0769,103.4307,103.5599,469140.0
2021-02-08 11:30:00,104.19,104.22,103.6,103.97,992960.0,103.5699,103.5997,102.9834,103.3512,992960.0
2021-02-08 12:00:00,104.0,104.32,103.65,104.19,536640.0,103.381,103.6991,103.0331,103.5699,536640.0
2021-02-08 12:30:00,104.2,104.2,103.93,103.99,223260.0,103.5798,103.5798,103.3114,103.3711,223260.0
2021-02-08 13:00:00,103.98,104.3,103.9,104.26,428080.0,103.3611,103.6792,103.2816,103.6395,428080.0
2021-02-08 13:30:00,104.27,104.43,104.09,104.16,385360.0,103.6494,103.8085,103.4705,103.5401,385360.0
2021-02-08 14:00:00,104.17,104.32,104.06,104.06,259180.0,103.55,103.6991,103.4407,103.4407,259180.0
2021-02-08 14:30:00,104.05,104.21,104.01,104.15,285920.0,103.4307,103.5898,103.391,103.5301,285920.0
2021-02-08 15:00:00,104.14,104.39,104.12,104.12,545440.0,103.5202,103.7687,103.5003,103.5003,545440.0
2021-02-08 15:30:00,104.15,104.69,104.08,104.66,994000.0,103.5301,104.0669,103.4605,104.0371,994000.0
2021-02-09 09:30:00,103.93,105.26,103.93,105.18,1228480.0,103.3114,104.6335,103.3114,104.554,1228480.0
2021-02-09 10:00:00,105.16,105.16,104.7,104.84,523680.0,104.5341,104.5341,104.0769,104.216,523680.0
2021-02-09 10:30:00,104.84,105.24,104.79,104.89,501600.0,104.216,104.6136,104.1663,104.2657,501600.0
2021-02-09 11:00:00,104.82,104.87,104.45,104.53,561520.0,104.1961,104.2458,103.8283,103.9079,561520.0
2021-02-09 11:30:00,104.7,104.84,104.61,104.67,425340.0,104.0769,104.216,103.9874,104.047,425340.0
2021-02-09 12:00:00,104.69,105.0,104.58,104.91,369140.0,104.0669,104.3751,103.9576,104.2856,369140.0
2021-02-09 12:30:00,104.92,105.05,104.82,104.83,311680.0,104.2955,104.4248,104.1961,104.2061,311680.0
2021-02-09 13:00:00,104.83,104.91,104.44,104.44,412700.0,104.2061,104.2856,103.8184,103.8184,412700.0
2021-02-09 13:30:00,104.41,104.45,104.27,104.33,163840.0,103.7886,103.8283,103.6494,103.7091,163840.0
2021-02-09 14:00:00,104.35,104.59,104.34,104.59,158900.0,103.7289,103.9675,103.719,103.9675,158900.0
2021-02-09 14:30:00,104.58,104.65,104.4,104.57,327280.0,103.9576,104.0271,103.7786,103.9476,327280.0
2021-02-09 15:00:00,104.55,104.7,104.5,104.54,211600.0,103.9277,104.0769,103.878,103.9178,211600.0
2021-02-09 15:30:00,104.6,104.87,103.97,104.18,1222300.0,103.9774,104.2458,103.3512,103.5599,1222300.0
2021-02-10 09:30:00,104.71,105.42,104.58,104.87,1614320.0,104.0868,104.7926,103.9576,104.2458,1614320.0
2021-02-10 10:00:00,104.92,105.22,103.5,103.6,1110720.0,104.2955,104.5938,102.884,102.9834,1110720.0
2021-02-10 10:30:00,103.5,104.09,103.15,104.03,735360.0,102.884,103.4705,102.5361,103.4108,735360.0
2021-02-10 11:00:00,104.01,104.21,103.61,103.9,633500.0,103.391,103.5898,102.9933,103.2816,633500.0
2021-02-10 11:30:00,103.89,104.53,103.77,104.3,413940.0,103.2717,103.9079,103.1524,103.6792,413940.0
2021-02-10 12:00:00,104.2,104.25,103.94,104.25,382740.0,103.5798,103.6295,103.3214,103.6295,382740.0
2021-02-10 12:30:00,104.23,104.51,104.19,104.42,261960.0,103.6096,103.888,103.5699,103.7985,261960.0
2021-02-10 13:00:00,104.42,104.59,104.3,104.58,294980.0,103.7985,103.9675,103.6792,103.9576,294980.0
2021-02-10 13:30:00,104.59,104.8,104.5,104.67,337420.0,103.9675,104.1763,103.878,104.047,337420.0
2021-02-10 14:00:00,104.68,104.81,104.46,104.81,456420.0,104.057,104.1862,103.8383,104.1862,456420.0
2021-02-10 14:30:00,104.86,104.97,104.78,104.78,356240.0,104.2359,104.3452,104.1564,104.1564,356240.0
2021-02-10 15:00:00,104.82,105.0,104.75,104.82,550520.0,104.1961,104.3751,104.1266,104.1961,550520.0
2021-02-10 15:30:00,104.86,104.92,104.42,104.77,781600.0,104.2359,104.2955,103.7985,104.1464,781600.0
2021-02-11 09:30:00,104.96,105.1,103.9,104.0,1830540.0,104.3353,104.4745,103.2816,103.381,1830540.0
2021-02-11 10:00:00,104.08,104.4,103.9,103.93,563400.0,103.4605,103.7786,103.2816,103.3114,563400.0
2021-02-11 10:30:00,104.0,104.42,103.87,104.2,495240.0,103.381,103.7985,103.2518,103.5798,495240.0
2021-02-11 11:00:00,104.18,104.46,104.06,104.42,498240.0,103.5599,103.8383,103.4407,103.7985,498240.0
2021-02-11 11:30:00,104.44,104.71,104.37,104.48,323300.0,103.8184,104.0868,103.7488,103.8582,323300.0
2021-02-11 12:00:00,104.48,104.66,104.1,104.13,413260.0,103.8582,104.0371,103.4804,103.5102,413260.0
2021-02-11 12:30:00,104.11,104.33,103.95,104.31,554360.0,103.4904,103.7091,103.3313,103.6892,554360.0
2021-02-11 13:00:00,104.32,104.54,104.29,104.47,218480.0,103.6991,103.9178,103.6693,103.8482,218480.0
2021-02-11 13:30:00,104.44,104.65,104.36,104.45,233260.0,103.8184,104.0271,103.7389,103.8283,233260.0
2021-02-11 14:00:00,104.45,104.47,104.06,104.29,293960.0,103.8283,103.8482,103.4407,103.6693,293960.0
2021-02-11 14:30:00,104.28,104.49,104.15,104.44,204280.0,103.6594,103.8681,103.5301,103.8184,204280.0
2021-02-11 15:00:00,104.48,104.75,104.4,104.67,494900.0,103.8582,104.1266,103.7786,104.047,494900.0
2021-02-11 15:30:00,104.67,104.94,104.48,104.78,1493580.0,104.047,104.3154,103.8582,104.1564,1493580.0
2021-02-12 09:30:00,104.54,104.95,104.16,104.92,952940.0,103.9178,104.3254,103.5401,104.2955,952940.0
2021-02-12 10:00:00,104.92,105.2,104.55,104.78,533060.0,104.2955,104.5739,103.9277,104.1564,533060.0
2021-02-12 10:30:00,104.81,104.97,104.57,104.82,582700.0,104.1862,104.3452,103.9476,104.1961,582700.0
2021-02-12 11:00:00,104.84,104.88,104.65,104.77,302020.0,104.216,104.2558,104.0271,104.1464,302020.0
2021-02-12 11:30:00,104.85,104.9,104.54,104.8,216600.0,104.226,104.2757,103.9178,104.1763,216600.0
2021-02-12 12:00:00,104.79,104.93,104.78,104.79,256840.0,104.1663,104.3055,104.1564,104.1663,256840.0
2021-02-12 12:30:00,104.7,104.92,104.62,104.87,252240.0,104.0769,104.2955,103.9973,104.2458,252240.0
2021-02-12 13:00:00,104.9,104.98,104.67,104.91,326080.0,104.2757,104.3552,104.047,104.2856,326080.0
2021-02-12 13:30:00,104.93,105.03,104.86,104.89,200020.0,104.3055,104.4049,104.2359,104.2657,200020.0
2021-02-12 14:00:00,104.87,105.0,104.7,104.95,285440.0,104.2458,104.3751,104.0769,104.3254,285440.0
2021-02-12 14:30:00,104.95,105.23,104.83,105.19,365540.0,104.3254,104.6037,104.2061,104.5639,365540.0
2021-02-12 15:00:00,105.19,105.23,104.99,105.08,412100.0,104.5639,104.6037,104.3651,104.4546,412100.0
2021-02-12 15:30:00,105.14,105.44,105.07,105.22,1046560.0,104.5142,104.8124,104.4447,104.5938,1046560.0
2021-02-16 09:30:00,105.22,107.02,105.22,106.77,2168600.0,104.5938,106.383,104.5938,106.1345,2168600.0
2021-02-16 10:00:00,106.7,107.39,106.48,107.17,881540.0,106.0649,106.7508,105.8463,106.5322,881540.0
2021-02-16 10:30:00,107.17,107.63,106.79,107.01,1171520.0,106.5322,106.9894,106.1544,106.3731,1171520.0
2021-02-16 11:00:00,107.01,107.02,106.54,106.6,454920.0,106.3731,106.383,105.9059,105.9655,454920.0
2021-02-16 11:30:00,106.55,106.84,106.3,106.52,469400.0,105.9158,106.2041,105.6673,105.886,469400.0
2021-02-16 12:00:00,106.42,106.87,106.17,106.84,399740.0,105.7866,106.2339,105.5381,106.2041,399740.0
2021-02-16 12:30:00,106.84,106.84,106.5,106.77,268120.0,106.2041,106.2041,105.8661,106.1345,268120.0
2021-02-16 13:00:00,106.74,107.0,106.5,106.58,255760.0,106.1047,106.3632,105.8661,105.9457,255760.0
2021-02-16 13:30:00,106.58,106.63,106.39,106.45,208580.0,105.9457,105.9954,105.7568,105.8164,208580.0
2021-02-16 14:00:00,106.48,106.59,106.39,106.57,251040.0,105.8463,105.9556,105.7568,105.9357,251040.0
2021-02-16 14:30:00,106.57,106.62,106.15,106.18,243020.0,105.9357,105.9854,105.5182,105.548,243020.0
2021-02-16 15:00:00,106.15,106.32,106.02,106.15,279060.0,105.5182,105.6872,105.389,105.5182,279060.0
2021-02-16 15:30:00,106.14,106.28,105.89,106.1,697340.0,105.5083,105.6474,105.2598,105.4685,697340.0
2021-02-17 09:30:00,105.0,106.3,104.95,106.02,1655500.0,104.3751,105.6673,104.3254,105.389,1655500.0
2021-02-17 10:00:00,106.19,106.22,105.58,105.71,402640.0,105.558,105.5878,104.9516,105.0808,402640.0
2021-02-17 10:30:00,105.64,106.34,105.4,106.34,363320.0,105.0113,105.7071,104.7727,105.7071,363320.0
2021-02-17 11:00:00,106.43,106.53,105.67,105.79,329500.0,105.7966,105.896,105.0411,105.1604,329500.0
2021-02-17 11:30:00,105.8,106.11,105.54,105.92,362540.0,105.1703,105.4785,104.9119,105.2896,362540.0
2021-02-17 12:00:00,105.93,106.39,105.93,106.39,367440.0,105.2995,105.7568,105.2995,105.7568,367440.0
2021-02-17 12:30:00,106.39,106.53,106.13,106.5,395320.0,105.7568,105.896,105.4983,105.8661,395320.0
2021-02-17 13:00:00,106.5,106.68,106.33,106.42,289460.0,105.8661,106.0451,105.6972,105.7866,289460.0
2021-02-17 13:30:00,106.48,106.59,106.3,106.35,593380.0,105.8463,105.9556,105.6673,105.717,593380.0
2021-02-17 14:00:00,106.35,106.5,106.02,106.03,299700.0,105.717,105.8661,105.389,105.3989,299700.0
2021-02-17 14:30:00,106.0,106.27,105.93,106.18,271740.0,105.3691,105.6375,105.2995,105.548,271740.0
2021-02-17 15:00:00,106.17,106.39,106.15,106.33,340460.0,105.5381,105.7568,105.5182,105.6972,340460.0
2021-02-17 15:30:00,106.33,106.6,106.2,106.42,934340.0,105.6972,105.9655,105.5679,105.7866,934340.0
2021-02-18 09:30:00,105.56,105.88,105.19,105.64,1742300.0,104.9317,105.2498,104.5639,105.0113,1742300.0
2021-02-18 10:00:00,105.63,105.89,105.25,105.54,687740.0,105.0013,105.2598,104.6236,104.9119,687740.0
2021-02-18 10:30:00,105.58,105.78,105.34,105.65,443480.0,104.9516,105.1504,104.713,105.0212,443480.0
2021-02-18 11:00:00,105.7,105.82,105.46,105.6,353080.0,105.0709,105.1902,104.8323,104.9715,353080.0
2021-02-18 11:30:00,105.61,105.76,105.44,105.57,451680.0,104.9814,105.1305,104.8124,104.9417,451680.0
2021-02-18 12:00:00,105.56,105.74,105.29,105.74,419780.0,104.9317,105.1107,104.6633,105.1107,419780.0
2021-02-18 12:30:00,105.74,105.74,105.44,105.58,355220.0,105.1107,105.1107,104.8124,104.9516,355220.0
2021-02-18 13:00:00,105.52,105.89,105.42,105.85,330000.0,104.892,105.2598,104.7926,105.22,330000.0
2021-02-18 13:30:00,105.91,105.96,105.68,105.81,319380.0,105.2797,105.3294,105.051,105.1802,319380.0
2021-02-18 14:00:00,105.87,105.98,105.72,105.92,276380.0,105.2399,105.3492,105.0908,105.2896,276380.0
2021-02-18 14:30:00,105.95,106.41,105.94,106.37,477540.0,105.3194,105.7767,105.3095,105.7369,477540.0
2021-02-18 15:00:00,106.41,106.64,106.36,106.57,429860.0,105.7767,106.0053,105.727,105.9357,429860.0
2021-02-18 15:30:00,106.48,106.59,105.76,105.81,1442680.0,105.8463,105.9556,105.1305,105.1802,1442680.0
2021-02-19 09:30:00,105.96,106.49,105.49,106.45,3237840.0,105.3294,105.8562,104.8622,105.8164,3237840.0
2021-02-19 10:00:00,106.44,106.51,105.95,106.34,837080.0,105.8065,105.8761,105.3194,105.7071,837080.0
2021-02-19 10:30:00,106.34,106.53,106.11,106.43,331600.0,105.7071,105.896,105.4785,105.7966,331600.0
2021-02-19 11:00:00,106.43,106.52,106.16,106.31,451360.0,105.7966,105.886,105.5282,105.6773,451360.0
2021-02-19 11:30:00,106.31,106.41,106.14,106.16,373240.0,105.6773,105.7767,105.5083,105.5282,373240.0
2021-02-19 12:00:00,106.14,106.16,105.52,105.6,632980.0,105.5083,105.5282,104.892,104.9715,632980.0
2021-02-19 12:30:00,105.6,105.64,105.1,105.46,617300.0,104.9715,105.0113,104.4745,104.8323,617300.0
2021-02-19 13:00:00,105.45,105.58,105.09,105.46,401100.0,104.8224,104.9516,104.4645,104.8323,401100.0
2021-02-19 13:30:00,105.43,105.62,105.22,105.52,258320.0,104.8025,104.9914,104.5938,104.892,258320.0
2021-02-19 14:00:00,105.52,105.53,105.26,105.31,188760.0,104.892,104.9019,104.6335,104.6832,188760.0
2021-02-19 14:30:00,105.31,105.69,105.3,105.48,487860.0,104.6832,105.061,104.6733,104.8522,487860.0
2021-02-19 15:00:00,105.61,105.7,105.3,105.54,830580.0,104.9814,105.0709,104.6733,104.9119,830580.0
2021-02-19 15:30:00,105.54,105.65,104.87,105.06,2124800.0,104.9119,105.0212,104.2458,104.4347,2124800.0
2021-02-22 09:30:00,103.35,104.5,103.11,104.33,1791540.0,102.7349,103.878,102.4963,103.7091,1791540.0
2021-02-22 10:00:00,104.26,104.5,103.66,103.83,629460.0,103.6395,103.878,103.043,103.212,629460.0
2021-02-22 10:30:00,103.91,103.97,103.57,103.68,645940.0,103.2916,103.3512,102.9536,103.0629,645940.0
2021-02-22 11:00:00,103.75,104.2,103.32,104.04,846320.0,103.1325,103.5798,102.7051,103.4208,846320.0
2021-02-22 11:30:00,104.05,104.2,103.78,104.02,484880.0,103.4307,103.5798,103.1623,103.4009,484880.0
2021-02-22 12:00:00,103.97,103.97,103.58,103.68,431720.0,103.3512,103.3512,102.9635,103.0629,431720.0
2021-02-22 12:30:00,103.73,104.03,103.62,104.03,317460.0,103.1126,103.4108,103.0033,103.4108,317460.0
2021-02-22 13:00:00,103.95,104.26,103.57,104.26,398920.0,103.3313,103.6395,102.9536,103.6395,398920.0
2021-02-22 13:30:00,104.27,104.57,104.19,104.32,405480.0,103.6494,103.9476,103.5699,103.6991,405480.0
2021-02-22 14:00:00,104.32,104.34,103.99,104.08,399060.0,103.6991,103.719,103.3711,103.4605,399060.0
2021-02-22 14:30:00,104.08,104.12,103.74,103.9,366040.0,103.4605,103.5003,103.1226,103.2816,366040.0
2021-02-22 15:00:00,103.8,103.8,103.43,103.57,855420.0,103.1822,103.1822,102.8144,102.9536,855420.0
2021-02-22 15:30:00,103.59,103.74,103.16,103.2,2267020.0,102.9735,103.1226,102.546,102.5858,2267020.0
2021-02-23 09:30:00,101.29,101.8,100.1,100.85,2884760.0,100.6871,101.1941,99.5042,100.2498,2884760.0
2021-02-23 10:00:00,100.94,102.12,100.65,101.84,2359480.0,100.3392,101.5122,100.051,101.2339,2359480.0
2021-02-23 10:30:00,101.77,103.43,101.66,102.97,1168740.0,101.1643,102.8144,101.0549,102.3571,1168740.0
2021-02-23 11:00:00,102.92,103.24,102.26,102.33,819740.0,102.3074,102.6255,101.6514,101.721,819740.0
2021-02-23 11:30:00,102.39,102.88,102.13,102.32,414440.0,101.7806,102.2677,101.5221,101.711,414440.0
2021-02-23 12:00:00,102.19,102.54,101.95,102.54,745320.0,101.5818,101.9297,101.3432,101.9297,745320.0
2021-02-23 12:30:00,102.54,102.61,101.17,101.27,790560.0,101.9297,101.9993,100.5679,100.6673,790560.0
2021-02-23 13:00:00,101.32,102.4,101.16,102.4,664300.0,100.717,101.7905,100.5579,101.7905,664300.0
2021-02-23 13:30:00,102.35,102.56,102.07,102.53,497740.0,101.7408,101.9496,101.4625,101.9198,497740.0
2021-02-23 14:00:00,102.42,102.73,102.13,102.67,390600.0,101.8104,102.1186,101.5221,102.0589,390600.0
2021-02-23 14:30:00,102.67,102.97,102.12,102.97,393540.0,102.0589,102.3571,101.5122,102.3571,393540.0
2021-02-23 15:00:00,102.95,104.1,102.93,104.01,1003160.0,102.3373,103.4804,102.3174,103.391,1003160.0
2021-02-23 15:30:00,103.99,103.99,103.31,103.57,993160.0,103.3711,103.3711,102.6951,102.9536,993160.0
2021-02-24 09:30:00,101.99,103.0,101.91,102.43,1404060.0,101.383,102.387,101.3035,101.8204,1404060.0
2021-02-24 10:00:00,102.52,103.24,102.06,103.09,520120.0,101.9098,102.6255,101.4526,102.4764,520120.0
2021-02-24 10:30:00,103.03,103.52,102.76,103.38,458180.0,102.4168,102.9039,102.1484,102.7647,458180.0
2021-02-24 11:00:00,103.31,103.66,103.11,103.25,443980.0,102.6951,103.043,102.4963,102.6355,443980.0
2021-02-24 11:30:00,103.26,103.72,103.14,103.63,323780.0,102.6454,103.1027,102.5261,103.0132,323780.0
2021-02-24 12:00:00,103.73,104.4,103.71,104.39,534260.0,103.1126,103.7786,103.0927,103.7687,534260.0
2021-02-24 12:30:00,104.46,104.55,104.02,104.03,480200.0,103.8383,103.9277,103.4009,103.4108,480200.0
2021-02-24 13:00:00,104.03,104.44,103.72,104.19,597120.0,103.4108,103.8184,103.1027,103.5699,597120.0
2021-02-24 13:30:00,104.2,104.57,104.18,104.39,780060.0,103.5798,103.9476,103.5599,103.7687,780060.0
2021-02-24 14:00:00,104.4,104.46,104.09,104.25,582620.0,103.7786,103.8383,103.4705,103.6295,582620.0
2021-02-24 14:30:00,104.31,104.54,104.22,104.53,411780.0,103.6892,103.9178,103.5997,103.9079,411780.0
2021-02-24 15:00:00,104.48,104.89,104.42,104.88,540560.0,103.8582,104.2657,103.7985,104.2558,540560.0
2021-02-24 15:30:00,104.89,105.04,104.52,104.75,1264280.0,104.2657,104.4148,103.8979,104.1266,1264280.0
2021-02-25 09:30:00,103.37,104.74,103.33,104.03,1106860.0,102.7548,104.1166,102.715,103.4108,1106860.0
2021-02-25 10:00:00,104.02,104.08,103.21,103.48,784580.0,103.4009,103.4605,102.5957,102.8641,784580.0
2021-02-25 10:30:00,103.38,103.52,102.79,103.47,562660.0,102.7647,102.9039,102.1782,102.8542,562660.0
2021-02-25 11:00:00,103.45,103.54,102.76,102.96,456940.0,102.8343,102.9238,102.1484,102.3472,456940.0
2021-02-25 11:30:00,102.9,103.16,102.3,102.37,836000.0,102.2876,102.546,101.6911,101.7607,836000.0
2021-02-25 12:00:00,102.41,102.79,102.14,102.45,580520.0,101.8005,102.1782,101.5321,101.8402,580520.0
2021-02-25 12:30:00,102.44,102.47,101.6,101.78,792280.0,101.8303,101.8601,100.9953,101.1742,792280.0
2021-02-25 13:00:00,101.64,102.52,101.06,102.27,817080.0,101.0351,101.9098,100.4585,101.6613,817080.0
2021-02-25 13:30:00,102.26,102.4,101.61,101.82,744600.0,101.6514,101.7905,101.0052,101.214,744600.0
2021-02-25 14:00:00,101.82,102.77,101.73,102.63,544860.0,101.214,102.1583,101.1245,102.0192,544860.0
2021-02-25 14:30:00,102.5,102.51,101.9,102.12,555680.0,101.8899,101.8999,101.2935,101.5122,555680.0
2021-02-25 15:00:00,102.01,102.21,101.32,101.55,982320.0,101.4029,101.6017,100.717,100.9456,982320.0
2021-02-25 15:30:00,101.61,102.31,101.1,101.57,2522460.0,101.0052,101.7011,100.4983,100.9655,2522460.0
2021-02-26 09:30:00,102.53,103.55,101.57,101.89,1911360.0,101.9198,102.9337,100.9655,101.2836,1911360.0
2021-02-26 10:00:00,101.79,102.08,100.8,100.92,847080.0,101.1842,101.4724,100.2001,100.3193,847080.0
2021-02-26 10:30:00,100.9,102.45,100.9,102.22,672460.0,100.2995,101.8402,100.2995,101.6116,672460.0
2021-02-26 11:00:00,102.09,102.39,101.51,101.85,701960.0,101.4824,101.7806,100.9058,101.2438,701960.0
2021-02-26 11:30:00,101.95,102.71,101.95,102.23,714560.0,101.3432,102.0987,101.3432,101.6216,714560.0
2021-02-26 12:00:00,102.34,103.3,102.22,102.86,830840.0,101.7309,102.6852,101.6116,102.2478,830840.0
2021-02-26 12:30:00,102.9,103.17,102.6,102.67,368660.0,102.2876,102.556,101.9894,102.0589,368660.0
2021-02-26 13:00:00,102.6,103.1,102.27,103.1,465440.0,101.9894,102.4864,101.6613,102.4864,465440.0
2021-02-26 13:30:00,103.12,103.12,102.09,102.37,483120.0,102.5063,102.5063,101.4824,101.7607,483120.0
2021-02-26 14:00:00,102.23,102.46,101.92,102.26,502960.0,101.6216,101.8502,101.3134,101.6514,502960.0
2021-02-26 14:30:00,102.22,102.9,102.22,102.57,389580.0,101.6116,102.2876,101.6116,101.9595,389580.0
2021-02-26 15:00:00,102.64,103.06,102.22,102.24,575260.0,102.0291,102.4466,101.6116,101.6315,575260.0
2021-02-26 15:30:00,102.23,103.08,101.66,101.68,2137780.0,101.6216,102.4665,101.0549,101.0748,2137780.0
2021-03-01 09:30:00,102.89,103.4,102.3,102.4,2261480.0,102.2776,102.7846,101.6911,101.7905,2261480.0
2021-03-01 10:00:00,102.47,103.18,102.39,103.17,1365500.0,101.8601,102.5659,101.7806,102.556,1365500.0
2021-03-01 10:30:00,103.17,103.83,103.03,103.54,939280.0,102.556,103.212,102.4168,102.9238,939280.0
2021-03-01 11:00:00,103.6,103.64,103.1,103.23,545920.0,102.9834,103.0232,102.4864,102.6156,545920.0
2021-03-01 11:30:00,103.31,103.67,103.17,103.56,736540.0,102.6951,103.053,102.556,102.9436,736540.0
2021-03-01 12:00:00,103.56,103.6,103.32,103.36,636200.0,102.9436,102.9834,102.7051,102.7448,636200.0
2021-03-01 12:30:00,103.37,103.45,103.15,103.23,379320.0,102.7548,102.8343,102.5361,102.6156,379320.0
2021-03-01 13:00:00,103.24,103.38,103.09,103.36,536340.0,102.6255,102.7647,102.4764,102.7448,536340.0
2021-03-01 13:30:00,103.36,103.75,103.34,103.69,410760.0,102.7448,103.1325,102.7249,103.0729,410760.0
2021-03-01 14:00:00,103.66,104.03,103.61,104.01,607920.0,103.043,103.4108,102.9933,103.391,607920.0
2021-03-01 14:30:00,104.02,104.1,103.97,103.97,626160.0,103.4009,103.4804,103.3512,103.3512,626160.0
2021-03-01 15:00:00,104.01,104.25,103.92,104.21,718020.0,103.391,103.6295,103.3015,103.5898,718020.0
2021-03-01 15:30:00,104.22,104.33,103.8,104.08,1207020.0,103.5997,103.7091,103.1822,103.4605,1207020.0
2021-03-02 09:30:00,103.81,104.61,103.56,104.29,1253960.0,103.1921,103.9874,102.9436,103.6693,1253960.0
2021-03-02 10:00:00,104.23,104.66,103.82,103.82,556300.0,103.6096,104.0371,103.2021,103.2021,556300.0
2021-03-02 10:30:00,103.82,104.41,103.74,104.11,466420.0,103.2021,103.7886,103.1226,103.4904,466420.0
2021-03-02 11:00:00,104.17,104.26,103.6,104.03,375880.0,103.55,103.6395,102.9834,103.4108,375880.0
2021-03-02 11:30:00,104.06,104.1,103.64,103.98,374140.0,103.4407,103.4804,103.0232,103.3611,374140.0
2021-03-02 12:00:00,103.77,104.31,103.77,104.25,323380.0,103.1524,103.6892,103.1524,103.6295,323380.0
2021-03-02 12:30:00,104.26,104.53,104.22,104.3,234880.0,103.6395,103.9079,103.5997,103.6792,234880.0
2021-03-02 13:00:00,104.3,104.8,104.21,104.63,369880.0,103.6792,104.1763,103.5898,104.0073,369880.0
2021-03-02 13:30:00,104.88,105.22,104.88,104.97,461060.0,104.2558,104.5938,104.2558,104.3452,461060.0
2021-03-02 14:00:00,105.02,105.05,104.48,104.48,348060.0,104.3949,104.4248,103.8582,103.8582,348060.0
2021-03-02 14:30:00,104.55,104.6,104.08,104.46,392500.0,103.9277,103.9774,103.4605,103.8383,392500.0
2021-03-02 15:00:00,104.42,104.68,104.14,104.22,396340.0,103.7985,104.057,103.5202,103.5997,396340.0
2021-03-02 15:30:00,104.22,104.37,103.75,103.83,1345000.0,103.5997,103.7488,103.1325,103.212,1345000.0
2021-03-03 09:30:00,103.36,104.43,102.61,102.74,1771960.0,102.7448,103.8085,101.9993,102.1285,1771960.0
2021-03-03 10:00:00,102.65,103.09,102.1,102.39,1004740.0,102.0391,102.4764,101.4923,101.7806,1004740.0
2021-03-03 10:30:00,102.29,102.92,102.1,102.75,472580.0,101.6812,102.3074,101.4923,102.1385,472580.0
2021-03-03 11:00:00,102.83,103.3,102.68,103.18,357820.0,102.218,102.6852,102.0689,102.5659,357820.0
2021-03-03 11:30:00,103.18,103.31,102.79,102.91,370800.0,102.5659,102.6951,102.1782,102.2975,370800.0
2021-03-03 12:00:00,102.88,102.99,102.54,102.63,427300.0,102.2677,102.377,101.9297,102.0192,427300.0
2021-03-03 12:30:00,102.57,102.61,102.13,102.13,518260.0,101.9595,101.9993,101.5221,101.5221,518260.0
2021-03-03 13:00:00,102.12,102.34,101.89,102.08,418460.0,101.5122,101.7309,101.2836,101.4724,418460.0
2021-03-03 13:30:00,102.11,102.11,101.3,101.48,464300.0,101.5023,101.5023,100.6971,100.876,464300.0
2021-03-03 14:00:00,101.47,101.52,100.74,100.82,863580.0,100.8661,100.9158,100.1404,100.2199,863580.0
2021-03-03 14:30:00,100.79,101.6,100.5,101.49,990260.0,100.1901,100.9953,99.9018,100.886,990260.0
2021-03-03 15:00:00,101.45,101.8,101.28,101.68,935680.0,100.8462,101.1941,100.6772,101.0748,935680.0
2021-03-03 15:30:00,101.68,102.21,101.25,101.29,1518100.0,101.0748,101.6017,100.6474,100.6871,1518100.0
2021-03-04 09:30:00,101.17,103.22,101.17,101.78,1923820.0,100.5679,102.6057,100.5679,101.1742,1923820.0
2021-03-04 10:00:00,101.85,102.0,101.01,101.92,1711520.0,101.2438,101.3929,100.4088,101.3134,1711520.0
2021-03-04 10:30:00,101.91,103.3,101.8,102.71,1104560.0,101.3035,102.6852,101.1941,102.0987,1104560.0
2021-03-04 11:00:00,102.64,103.51,102.43,103.23,754160.0,102.0291,102.8939,101.8204,102.6156,754160.0
2021-03-04 11:30:00,103.45,104.04,103.2,103.52,908240.0,102.8343,103.4208,102.5858,102.9039,908240.0
2021-03-04 12:00:00,103.78,104.46,103.0,103.35,1645400.0,103.1623,103.8383,102.387,102.7349,1645400.0
2021-03-04 12:30:00,103.3,103.7,101.69,102.14,1630760.0,102.6852,103.0828,101.0848,101.5321,1630760.0
2021-03-04 13:00:00,102.14,102.54,101.35,102.1,1225780.0,101.5321,101.9297,100.7468,101.4923,1225780.0
2021-03-04 13:30:00,102.1,102.34,101.31,101.52,1155420.0,101.4923,101.7309,100.707,100.9158,1155420.0
2021-03-04 14:00:00,101.56,102.65,101.55,102.6,853340.0,100.9555,102.0391,100.9456,101.9894,853340.0
2021-03-04 14:30:00,102.6,103.32,102.13,103.26,680300.0,101.9894,102.7051,101.5221,102.6454,680300.0
2021-03-04 15:00:00,103.2,103.22,102.33,102.86,862960.0,102.5858,102.6057,101.721,102.2478,862960.0
2021-03-04 15:30:00,102.89,103.06,102.25,102.48,1788420.0,102.2776,102.4466,101.6414,101.8701,1788420.0
2021-03-05 09:30:00,103.66,104.6,103.32,104.08,2307620.0,103.043,103.9774,102.7051,103.4605,2307620.0
2021-03-05 10:00:00,104.03,104.85,103.44,103.73,2076480.0,103.4108,104.226,102.8244,103.1126,2076480.0
2021-03-05 10:30:00,103.79,104.05,102.9,103.08,1288180.0,103.1723,103.4307,102.2876,102.4665,1288180.0
2021-03-05 11:00:00,103.16,103.45,102.32,102.65,871640.0,102.546,102.8343,101.711,102.0391,871640.0
2021-03-05 11:30:00,102.58,103.52,102.4,103.29,754240.0,101.9695,102.9039,101.7905,102.6752,754240.0
2021-03-05 12:00:00,103.13,103.42,102.53,103.33,593580.0,102.5162,102.8045,101.9198,102.715,593580.0
2021-03-05 12:30:00,103.35,104.74,103.23,104.39,1103640.0,102.7349,104.1166,102.6156,103.7687,1103640.0
2021-03-05 13:00:00,104.54,104.73,103.62,104.19,619580.0,103.9178,104.1067,103.0033,103.5699,619580.0
2021-03-05 13:30:00,104.3,104.4,103.97,104.21,812480.0,103.6792,103.7786,103.3512,103.5898,812480.0
2021-03-05 14:00:00,104.21,104.49,103.8,104.48,638320.0,103.5898,103.8681,103.1822,103.8582,638320.0
2021-03-05 14:30:00,104.5,105.56,104.48,105.52,970360.0,103.878,104.9317,103.8582,104.892,970360.0
2021-03-05 15:00:00,105.53,105.67,105.0,105.4,2104920.0,104.9019,105.0411,104.3751,104.7727,2104920.0
2021-03-05 15:30:00,105.42,105.91,105.1,105.36,2202280.0,104.7926,105.2797,104.4745,104.7329,2202280.0
2021-03-08 09:30:00,105.06,105.83,104.38,105.1,2201140.0,104.4347,105.2001,103.7588,104.4745,2201140.0
2021-03-08 10:00:00,105.1,106.44,104.53,106.1,1026400.0,104.4745,105.8065,103.9079,105.4685,1026400.0
2021-03-08 10:30:00,106.21,106.37,105.31,105.64,784600.0,105.5779,105.7369,104.6832,105.0113,784600.0
2021-03-08 11:00:00,105.5,105.73,104.82,105.22,700640.0,104.8721,105.1007,104.1961,104.5938,700640.0
2021-03-08 11:30:00,105.22,105.23,104.3,104.36,658820.0,104.5938,104.6037,103.6792,103.7389,658820.0
2021-03-08 12:00:00,104.28,104.42,103.55,104.13,997640.0,103.6594,103.7985,102.9337,103.5102,997640.0
2021-03-08 12:30:00,104.05,104.36,103.56,103.57,624040.0,103.4307,103.7389,102.9436,102.9536,624040.0
2021-03-08 13:00:00,103.57,104.01,103.4,103.67,667860.0,102.9536,103.391,102.7846,103.053,667860.0
2021-03-08 13:30:00,103.64,103.64,102.62,102.72,516740.0,103.0232,103.0232,102.0092,102.1086,516740.0
2021-03-08 14:00:00,102.69,103.11,102.6,102.88,583240.0,102.0788,102.4963,101.9894,102.2677,583240.0
2021-03-08 14:30:00,102.79,102.9,102.0,102.16,547520.0,102.1782,102.2876,101.3929,101.552,547520.0
2021-03-08 15:00:00,102.0,102.2,101.58,101.66,873260.0,101.3929,101.5917,100.9754,101.0549,873260.0
2021-03-08 15:30:00,101.72,102.13,101.08,101.17,2381900.0,101.1146,101.5221,100.4784,100.5679,2381900.0
2021-03-09 09:30:00,103.5,103.84,102.75,103.6,3213740.0,102.884,103.222,102.1385,102.9834,3213740.0
2021-03-09 10:00:00,103.63,103.9,103.25,103.33,1366680.0,103.0132,103.2816,102.6355,102.715,1366680.0
2021-03-09 10:30:00,103.38,103.52,103.07,103.21,746660.0,102.7647,102.9039,102.4566,102.5957,746660.0
2021-03-09 11:00:00,103.23,103.54,102.92,103.37,985180.0,102.6156,102.9238,102.3074,102.7548,985180.0
2021-03-09 11:30:00,103.36,103.53,103.17,103.19,601220.0,102.7448,102.9138,102.556,102.5758,601220.0
2021-03-09 12:00:00,103.27,103.53,103.19,103.38,757360.0,102.6554,102.9138,102.5758,102.7647,757360.0
2021-03-09 12:30:00,103.44,103.53,103.2,103.27,351340.0,102.8244,102.9138,102.5858,102.6554,351340.0
2021-03-09 13:00:00,103.33,103.58,103.16,103.17,549220.0,102.715,102.9635,102.546,102.556,549220.0
2021-03-09 13:30:00,103.17,103.41,103.17,103.41,264300.0,102.556,102.7945,102.556,102.7945,264300.0
2021-03-09 14:00:00,103.41,103.52,103.09,103.14,427020.0,102.7945,102.9039,102.4764,102.5261,427020.0
2021-03-09 14:30:00,103.14,103.38,103.0,103.06,470180.0,102.5261,102.7647,102.387,102.4466,470180.0
2021-03-09 15:00:00,103.06,103.53,103.06,103.2,659320.0,102.4466,102.9138,102.4466,102.5858,659320.0
2021-03-09 15:30:00,103.18,103.26,102.39,102.64,1730360.0,102.5659,102.6454,101.7806,102.0291,1730360.0
2021-03-10 09:30:00,103.59,103.75,102.87,102.88,2082800.0,102.9735,103.1325,102.2577,102.2677,2082800.0
2021-03-10 10:00:00,102.88,103.37,102.29,102.34,1027640.0,102.2677,102.7548,101.6812,101.7309,1027640.0
2021-03-10 10:30:00,102.32,102.54,101.67,102.11,1167660.0,101.711,101.9297,101.0649,101.5023,1167660.0
2021-03-10 11:00:00,102.14,102.38,101.89,102.38,632720.0,101.5321,101.7707,101.2836,101.7707,632720.0
2021-03-10 11:30:00,102.37,102.73,101.88,102.6,677780.0,101.7607,102.1186,101.2736,101.9894,677780.0
2021-03-10 12:00:00,102.56,103.04,102.49,102.83,405980.0,101.9496,102.4267,101.88,102.218,405980.0
2021-03-10 12:30:00,102.92,103.02,102.45,102.77,941940.0,102.3074,102.4069,101.8402,102.1583,941940.0
2021-03-10 13:00:00,102.71,103.04,102.25,102.78,308600.0,102.0987,102.4267,101.6414,102.1683,308600.0
2021-03-10 13:30:00,102.78,102.94,102.25,102.59,217020.0,102.1683,102.3273,101.6414,101.9794,217020.0
2021-03-10 14:00:00,102.59,102.94,102.48,102.62,238620.0,101.9794,102.3273,101.8701,102.0092,238620.0
2021-03-10 14:30:00,102.77,103.42,102.75,103.21,253520.0,102.1583,102.8045,102.1385,102.5957,253520.0
2021-03-10 15:00:00,103.19,103.44,102.95,103.05,382140.0,102.5758,102.8244,102.3373,102.4367,382140.0
2021-03-10 15:30:00,103.05,103.36,102.57,102.73,1149020.0,102.4367,102.7448,101.9595,102.1186,1149020.0
2021-03-11 09:30:00,103.75,104.64,103.62,104.56,1389840.0,103.1325,104.0172,103.0033,103.9377,1389840.0
2021-03-11 10:00:00,104.56,105.05,104.37,104.8,939580.0,103.9377,104.4248,103.7488,104.1763,939580.0
2021-03-11 10:30:00,104.83,105.09,104.8,105.06,664860.0,104.2061,104.4645,104.1763,104.4347,664860.0
2021-03-11 11:00:00,105.08,105.26,104.92,105.01,531100.0,104.4546,104.6335,104.2955,104.385,531100.0
2021-03-11 11:30:00,105.02,105.61,104.97,105.58,462020.0,104.3949,104.9814,104.3452,104.9516,462020.0
2021-03-11 12:00:00,105.58,105.9,105.42,105.66,548700.0,104.9516,105.2697,104.7926,105.0311,548700.0
2021-03-11 12:30:00,105.67,105.81,105.47,105.66,367320.0,105.0411,105.1802,104.8423,105.0311,367320.0
2021-03-11 13:00:00,105.57,106.0,105.51,105.9,308080.0,104.9417,105.3691,104.882,105.2697,308080.0
2021-03-11 13:30:00,106.02,106.11,105.75,105.99,330160.0,105.389,105.4785,105.1206,105.3592,330160.0
2021-03-11 14:00:00,106.03,106.29,105.89,106.15,667900.0,105.3989,105.6574,105.2598,105.5182,667900.0
2021-03-11 14:30:00,106.16,106.2,105.82,105.86,501080.0,105.5282,105.5679,105.1902,105.2299,501080.0
2021-03-11 15:00:00,105.86,106.04,105.74,105.94,520260.0,105.2299,105.4089,105.1107,105.3095,520260.0
2021-03-11 15:30:00,106.0,106.24,105.59,105.74,1414760.0,105.3691,105.6077,104.9616,105.1107,1414760.0
2021-03-12 09:30:00,104.25,104.51,103.37,103.78,2715280.0,103.6295,103.888,102.7548,103.1623,2715280.0
2021-03-12 10:00:00,103.8,103.81,102.48,102.79,1117820.0,103.1822,103.1921,101.8701,102.1782,1117820.0
2021-03-12 10:30:00,102.75,103.06,102.41,102.55,1200160.0,102.1385,102.4466,101.8005,101.9396,1200160.0
2021-03-12 11:00:00,102.52,103.06,102.38,102.96,841420.0,101.9098,102.4466,101.7707,102.3472,841420.0
2021-03-12 11:30:00,102.94,103.25,102.78,103.07,585940.0,102.3273,102.6355,102.1683,102.4566,585940.0
2021-03-12 12:00:00,103.07,103.44,102.95,103.42,787500.0,102.4566,102.8244,102.3373,102.8045,787500.0
2021-03-12 12:30:00,103.42,103.62,103.06,103.18,477880.0,102.8045,103.0033,102.4466,102.5659,477880.0
2021-03-12 13:00:00,103.18,103.25,102.98,103.24,592560.0,102.5659,102.6355,102.3671,102.6255,592560.0
2021-03-12 13:30:00,103.24,103.26,102.7,102.71,534740.0,102.6255,102.6454,102.0888,102.0987,534740.0
2021-03-12 14:00:00,102.73,102.86,102.57,102.75,776520.0,102.1186,102.2478,101.9595,102.1385,776520.0
2021-03-12 14:30:00,102.75,103.01,102.5,102.9,771680.0,102.1385,102.3969,101.8899,102.2876,771680.0
2021-03-12 15:00:00,102.89,103.07,102.65,102.94,1148520.0,102.2776,102.4566,102.0391,102.3273,1148520.0
2021-03-12 15:30:00,102.97,103.35,102.89,103.08,2188880.0,102.3571,102.7349,102.2776,102.4665,2188880.0
2021-03-15 09:30:00,103.12,103.12,102.35,102.72,1547320.0,102.5063,102.5063,101.7408,102.1086,1547320.0
2021-03-15 10:00:00,102.73,102.93,102.25,102.44,698900.0,102.1186,102.3174,101.6414,101.8303,698900.0
2021-03-15 10:30:00,102.42,103.05,102.25,103.05,538740.0,101.8104,102.4367,101.6414,102.4367,538740.0
2021-03-15 11:00:00,102.99,103.01,102.3,102.43,461520.0,102.377,102.3969,101.6911,101.8204,461520.0
2021-03-15 11:30:00,102.49,102.62,102.18,102.49,410940.0,101.88,102.0092,101.5719,101.88,410940.0
2021-03-15 12:00:00,102.46,102.66,102.38,102.46,384780.0,101.8502,102.049,101.7707,101.8502,384780.0
2021-03-15 12:30:00,102.43,102.65,102.37,102.61,308280.0,101.8204,102.0391,101.7607,101.9993,308280.0
2021-03-15 13:00:00,102.7,102.72,102.34,102.45,618860.0,102.0888,102.1086,101.7309,101.8402,618860.0
2021-03-15 13:30:00,102.42,102.68,102.26,102.52,455140.0,101.8104,102.0689,101.6514,101.9098,455140.0
2021-03-15 14:00:00,102.52,102.91,102.52,102.85,403760.0,101.9098,102.2975,101.9098,102.2379,403760.0
2021-03-15 14:30:00,102.86,103.02,102.73,102.86,598060.0,102.2478,102.4069,102.1186,102.2478,598060.0
2021-03-15 15:00:00,102.9,103.05,102.51,102.58,1008220.0,102.2876,102.4367,101.8999,101.9695,1008220.0
2021-03-15 15:30:00,102.58,103.35,102.45,103.33,1419500.0,101.9695,102.7349,101.8402,102.715,1419500.0
2021-03-16 09:30:00,103.95,105.19,103.5,105.11,1738480.0,103.3313,104.5639,102.884,104.4844,1738480.0
2021-03-16 10:00:00,105.12,105.49,104.9,105.49,991240.0,104.4944,104.8622,104.2757,104.8622,991240.0
2021-03-16 10:30:00,105.5,106.18,105.38,105.99,1159500.0,104.8721,105.548,104.7528,105.3592,1159500.0
2021-03-16 11:00:00,105.95,106.14,105.65,105.68,871740.0,105.3194,105.5083,105.0212,105.051,871740.0
2021-03-16 11:30:00,105.79,105.94,105.27,105.32,690160.0,105.1604,105.3095,104.6435,104.6932,690160.0
2021-03-16 12:00:00,105.34,105.47,104.79,105.0,762820.0,104.713,104.8423,104.1663,104.3751,762820.0
2021-03-16 12:30:00,104.95,105.13,104.8,105.04,468880.0,104.3254,104.5043,104.1763,104.4148,468880.0
2021-03-16 13:00:00,105.07,105.22,104.9,104.96,1005720.0,104.4447,104.5938,104.2757,104.3353,1005720.0
2021-03-16 13:30:00,104.85,104.85,104.49,104.74,483380.0,104.226,104.226,103.8681,104.1166,483380.0
2021-03-16 14:00:00,104.72,104.85,104.25,104.33,413300.0,104.0967,104.226,103.6295,103.7091,413300.0
2021-03-16 14:30:00,104.2,104.63,104.2,104.6,651320.0,103.5798,104.0073,103.5798,103.9774,651320.0
2021-03-16 15:00:00,104.56,104.92,104.41,104.87,556280.0,103.9377,104.2955,103.7886,104.2458,556280.0
2021-03-16 15:30:00,104.91,105.21,104.44,104.65,1494960.0,104.2856,104.5838,103.8184,104.0271,1494960.0
2021-03-17 09:30:00,103.8,104.3,103.36,103.74,1766800.0,103.1822,103.6792,102.7448,103.1226,1766800.0
2021-03-17 10:00:00,103.83,104.15,103.61,103.88,982540.0,103.212,103.5301,102.9933,103.2617,982540.0
2021-03-17 10:30:00,103.82,104.02,103.31,103.46,800900.0,103.2021,103.4009,102.6951,102.8442,800900.0
2021-03-17 11:00:00,103.46,103.46,103.04,103.06,922500.0,102.8442,102.8442,102.4267,102.4466,922500.0
2021-03-17 11:30:00,103.04,103.16,102.82,103.0,510060.0,102.4267,102.546,102.208,102.387,510060.0
2021-03-17 12:00:00,102.96,103.32,102.7,103.27,411100.0,102.3472,102.7051,102.0888,102.6554,411100.0
2021-03-17 12:30:00,103.28,103.28,102.8,102.94,356740.0,102.6653,102.6653,102.1882,102.3273,356740.0
2021-03-17 13:00:00,102.89,103.47,102.89,103.27,284240.0,102.2776,102.8542,102.2776,102.6554,284240.0
2021-03-17 13:30:00,103.28,103.39,103.18,103.27,236880.0,102.6653,102.7746,102.5659,102.6554,236880.0
2021-03-17 14:00:00,103.34,104.46,103.33,103.98,711400.0,102.7249,103.8383,102.715,103.3611,711400.0
2021-03-17 14:30:00,103.92,105.26,103.87,105.26,600500.0,103.3015,104.6335,103.2518,104.6335,600500.0
2021-03-17 15:00:00,105.21,105.49,104.91,105.04,753720.0,104.5838,104.8622,104.2856,104.4148,753720.0
2021-03-17 15:30:00,105.02,105.12,104.14,104.6,1092200.0,104.3949,104.4944,103.5202,103.9774,1092200.0
2021-03-18 09:30:00,103.03,103.78,102.8,103.46,1275280.0,102.4168,103.1623,102.1882,102.8442,1275280.0
2021-03-18 10:00:00,103.41,103.56,103.0,103.56,635100.0,102.7945,102.9436,102.387,102.9436,635100.0
2021-03-18 10:30:00,103.43,103.73,103.18,103.44,532860.0,102.8144,103.1126,102.5659,102.8244,532860.0
2021-03-18 11:00:00,103.4,103.52,103.16,103.48,428420.0,102.7846,102.9039,102.546,102.8641,428420.0
2021-03-18 11:30:00,103.48,103.48,103.0,103.17,505980.0,102.8641,102.8641,102.387,102.556,505980.0
2021-03-18 12:00:00,103.13,103.47,103.05,103.3,393300.0,102.5162,102.8542,102.4367,102.6852,393300.0
2021-03-18 12:30:00,103.31,103.33,102.71,102.75,587640.0,102.6951,102.715,102.0987,102.1385,587640.0
2021-03-18 13:00:00,102.77,103.3,102.77,103.26,401180.0,102.1583,102.6852,102.1583,102.6454,401180.0
2021-03-18 13:30:00,103.26,103.55,103.13,103.51,533480.0,102.6454,102.9337,102.5162,102.8939,533480.0
2021-03-18 14:00:00,103.52,103.59,102.82,102.82,384780.0,102.9039,102.9735,102.208,102.208,384780.0
2021-03-18 14:30:00,102.84,102.9,102.18,102.44,750320.0,102.2279,102.2876,101.5719,101.8303,750320.0
2021-03-18 15:00:00,102.46,102.56,102.0,102.42,887960.0,101.8502,101.9496,101.3929,101.8104,887960.0
2021-03-18 15:30:00,102.44,102.44,101.68,101.81,1979000.0,101.8303,101.8303,101.0748,101.2041,1979000.0
2021-03-19 09:30:00,101.96,102.2,101.23,101.47,4591220.0,101.3532,101.5917,100.6275,100.8661,4591220.0
2021-03-19 10:00:00,101.46,101.82,100.88,101.69,670500.0,100.8561,101.214,100.2796,101.0848,670500.0
2021-03-19 10:30:00,101.69,102.11,101.32,102.1,446800.0,101.0848,101.5023,100.717,101.4923,446800.0
2021-03-19 11:00:00,102.09,102.39,101.61,101.7,494820.0,101.4824,101.7806,101.0052,101.0947,494820.0
2021-03-19 11:30:00,101.9,102.41,101.86,102.28,241540.0,101.2935,101.8005,101.2538,101.6713,241540.0
2021-03-19 12:00:00,102.3,102.43,102.05,102.19,396080.0,101.6911,101.8204,101.4426,101.5818,396080.0
2021-03-19 12:30:00,102.26,102.41,102.12,102.41,231500.0,101.6514,101.8005,101.5122,101.8005,231500.0
2021-03-19 13:00:00,102.4,102.5,102.03,102.48,447740.0,101.7905,101.8899,101.4227,101.8701,447740.0
2021-03-19 13:30:00,102.45,102.61,102.25,102.5,412320.0,101.8402,101.9993,101.6414,101.8899,412320.0
2021-03-19 14:00:00,102.56,102.58,102.16,102.4,360300.0,101.9496,101.9695,101.552,101.7905,360300.0
2021-03-19 14:30:00,102.44,102.62,102.25,102.58,526280.0,101.8303,102.0092,101.6414,101.9695,526280.0
2021-03-19 15:00:00,102.58,102.64,102.3,102.47,618400.0,101.9695,102.0291,101.6911,101.8601,618400.0
2021-03-19 15:30:00,102.41,102.66,102.05,102.06,2720000.0,101.8005,102.049,101.4426,101.4526,2720000.0
2021-03-22 09:30:00,102.09,102.45,101.37,101.95,2647860.0,101.4824,101.8402,100.7667,101.3432,2647860.0
2021-03-22 10:00:00,101.99,102.04,101.3,101.37,1384660.0,101.383,101.4327,100.6971,100.7667,1384660.0
2021-03-22 10:30:00,101.37,102.09,101.35,101.78,1181100.0,100.7667,101.4824,100.7468,101.1742,1181100.0
2021-03-22 11:00:00,101.79,101.96,101.7,101.92,753060.0,101.1842,101.3532,101.0947,101.3134,753060.0
2021-03-22 11:30:00,101.9,102.11,101.83,101.96,910600.0,101.2935,101.5023,101.2239,101.3532,910600.0
2021-03-22 12:00:00,102.0,102.65,101.96,102.53,1396380.0,101.3929,102.0391,101.3532,101.9198,1396380.0
2021-03-22 12:30:00,102.55,102.9,102.55,102.69,731600.0,101.9396,102.2876,101.9396,102.0788,731600.0
2021-03-22 13:00:00,102.69,102.75,102.51,102.53,366520.0,102.0788,102.1385,101.8999,101.9198,366520.0
2021-03-22 13:30:00,102.53,102.87,102.51,102.69,531420.0,101.9198,102.2577,101.8999,102.0788,531420.0
2021-03-22 14:00:00,102.69,102.9,102.67,102.75,509380.0,102.0788,102.2876,102.0589,102.1385,509380.0
2021-03-22 14:30:00,102.76,102.78,102.34,102.52,1104400.0,102.1484,102.1683,101.7309,101.9098,1104400.0
2021-03-22 15:00:00,102.5,102.8,102.36,102.37,900260.0,101.8899,102.1882,101.7508,101.7607,900260.0
2021-03-22 15:30:00,102.41,102.51,101.66,101.93,2827140.0,101.8005,101.8999,101.0549,101.3233,2827140.0
2021-03-23 09:30:00,102.54,102.63,101.96,102.46,946020.0,101.9297,102.0192,101.3532,101.8502,946020.0
2021-03-23 10:00:00,102.4,103.35,102.38,103.19,734880.0,101.7905,102.7349,101.7707,102.5758,734880.0
2021-03-23 10:30:00,103.08,103.23,102.61,103.21,516780.0,102.4665,102.6156,101.9993,102.5957,516780.0
2021-03-23 11:00:00,103.2,103.62,103.08,103.56,1151440.0,102.5858,103.0033,102.4665,102.9436,1151440.0
2021-03-23 11:30:00,103.55,103.6,102.89,103.0,507180.0,102.9337,102.9834,102.2776,102.387,507180.0
2021-03-23 12:00:00,103.04,103.28,102.68,102.89,295000.0,102.4267,102.6653,102.0689,102.2776,295000.0
2021-03-23 12:30:00,102.88,103.11,102.74,103.11,224100.0,102.2677,102.4963,102.1285,102.4963,224100.0
2021-03-23 13:00:00,103.15,103.38,103.1,103.25,269580.0,102.5361,102.7647,102.4864,102.6355,269580.0
2021-03-23 13:30:00,103.25,103.3,102.96,103.14,224880.0,102.6355,102.6852,102.3472,102.5261,224880.0
2021-03-23 14:00:00,103.15,103.54,103.06,103.52,362040.0,102.5361,102.9238,102.4466,102.9039,362040.0
2021-03-23 14:30:00,103.53,103.59,102.96,102.96,468500.0,102.9138,102.9735,102.3472,102.3472,468500.0
2021-03-23 15:00:00,103.0,103.1,102.7,102.75,518040.0,102.387,102.4864,102.0888,102.1385,518040.0
2021-03-23 15:30:00,102.76,103.02,102.42,102.67,1100140.0,102.1484,102.4069,101.8104,102.0589,1100140.0
2021-03-24 09:30:00,103.27,103.77,102.9,103.2,1117920.0,102.6554,103.1524,102.2876,102.5858,1117920.0
2021-03-24 10:00:00,103.09,103.37,102.91,103.21,408000.0,102.4764,102.7548,102.2975,102.5957,408000.0
2021-03-24 10:30:00,103.13,103.55,102.9,103.47,406900.0,102.5162,102.9337,102.2876,102.8542,406900.0
2021-03-24 11:00:00,103.47,103.9,103.42,103.82,442500.0,102.8542,103.2816,102.8045,103.2021,442500.0
2021-03-24 11:30:00,103.78,103.91,103.06,103.23,377340.0,103.1623,103.2916,102.4466,102.6156,377340.0
2021-03-24 12:00:00,103.23,103.43,103.03,103.43,300300.0,102.6156,102.8144,102.4168,102.8144,300300.0
2021-03-24 12:30:00,103.4,103.42,103.0,103.01,260960.0,102.7846,102.8045,102.387,102.3969,260960.0
2021-03-24 13:00:00,103.01,103.05,102.61,102.91,482720.0,102.3969,102.4367,101.9993,102.2975,482720.0
2021-03-24 13:30:00,102.9,103.36,102.64,103.36,360600.0,102.2876,102.7448,102.0291,102.7448,360600.0
2021-03-24 14:00:00,103.4,103.5,103.17,103.18,256320.0,102.7846,102.884,102.556,102.5659,256320.0
2021-03-24 14:30:00,103.11,103.26,102.81,102.96,294260.0,102.4963,102.6454,102.1981,102.3472,294260.0
2021-03-24 15:00:00,102.9,103.16,102.78,103.02,392060.0,102.2876,102.546,102.1683,102.4069,392060.0
2021-03-24 15:30:00,103.0,103.0,102.08,102.24,2067660.0,102.387,102.387,101.4724,101.6315,2067660.0
2021-03-25 09:30:00,102.24,102.94,101.95,102.36,1706300.0,101.6315,102.3273,101.3432,101.7508,1706300.0
2021-03-25 10:00:00,102.38,102.49,101.55,101.58,1071900.0,101.7707,101.88,100.9456,100.9754,1071900.0
2021-03-25 10:30:00,101.55,101.56,100.54,101.12,898400.0,100.9456,100.9555,99.9416,100.5182,898400.0
2021-03-25 11:00:00,101.08,101.25,100.75,101.16,480340.0,100.4784,100.6474,100.1504,100.5579,480340.0
2021-03-25 11:30:00,101.16,101.4,100.84,101.36,520960.0,100.5579,100.7965,100.2398,100.7567,520960.0
2021-03-25 12:00:00,101.33,101.81,101.16,101.8,650060.0,100.7269,101.2041,100.5579,101.1941,650060.0
2021-03-25 12:30:00,101.84,102.03,101.54,101.92,542320.0,101.2339,101.4227,100.9357,101.3134,542320.0
2021-03-25 13:00:00,101.89,102.17,101.62,101.83,436440.0,101.2836,101.5619,101.0152,101.2239,436440.0
2021-03-25 13:30:00,101.92,102.1,101.66,101.71,350860.0,101.3134,101.4923,101.0549,101.1046,350860.0
2021-03-25 14:00:00,101.67,101.68,101.4,101.4,461660.0,101.0649,101.0748,100.7965,100.7965,461660.0
2021-03-25 14:30:00,101.43,102.51,101.39,102.5,506580.0,100.8263,101.8999,100.7866,101.8899,506580.0
2021-03-25 15:00:00,102.44,102.87,102.33,102.45,573080.0,101.8303,102.2577,101.721,101.8402,573080.0
2021-03-25 15:30:00,102.44,102.83,102.17,102.22,2089640.0,101.8303,102.218,101.5619,101.6116,2089640.0
2021-03-26 09:30:00,101.94,102.55,101.8,101.8,1626820.0,101.3333,101.9396,101.1941,101.1941,1626820.0
2021-03-26 10:00:00,101.91,102.26,101.47,102.01,857340.0,101.3035,101.6514,100.8661,101.4029,857340.0
2021-03-26 10:30:00,102.04,102.18,101.84,101.9,469280.0,101.4327,101.5719,101.2339,101.2935,469280.0
2021-03-26 11:00:00,101.91,102.14,101.64,101.75,478100.0,101.3035,101.5321,101.0351,101.1444,478100.0
2021-03-26 11:30:00,101.74,101.84,101.57,101.78,653180.0,101.1345,101.2339,100.9655,101.1742,653180.0
2021-03-26 12:00:00,101.83,101.83,101.57,101.59,335240.0,101.2239,101.2239,100.9655,100.9854,335240.0
2021-03-26 12:30:00,101.59,101.59,101.37,101.48,990360.0,100.9854,100.9854,100.7667,100.876,990360.0
2021-03-26 13:00:00,101.5,101.96,101.45,101.83,361720.0,100.8959,101.3532,100.8462,101.2239,361720.0
2021-03-26 13:30:00,101.89,101.92,101.3,101.33,388200.0,101.2836,101.3134,100.6971,100.7269,388200.0
2021-03-26 14:00:00,101.33,101.4,100.75,100.88,698180.0,100.7269,100.7965,100.1504,100.2796,698180.0
2021-03-26 14:30:00,100.94,101.27,100.7,101.19,969100.0,100.3392,100.6673,100.1007,100.5877,969100.0
2021-03-26 15:00:00,101.19,101.24,100.98,101.15,1227380.0,100.5877,100.6374,100.379,100.548,1227380.0
2021-03-26 15:30:00,101.16,101.93,100.99,101.8,2570800.0,100.5579,101.3233,100.3889,101.1941,2570800.0
2021-03-29 09:30:00,101.39,101.9,100.97,101.01,1235040.0,100.7866,101.2935,100.3691,100.4088,1235040.0
2021-03-29 10:00:00,100.95,101.2,100.78,101.11,962440.0,100.3492,100.5977,100.1802,100.5082,962440.0
2021-03-29 10:30:00,101.09,101.56,101.09,101.3,469020.0,100.4883,100.9555,100.4883,100.6971,469020.0
2021-03-29 11:00:00,101.3,101.94,101.01,101.86,633640.0,100.6971,101.3333,100.4088,101.2538,633640.0
2021-03-29 11:30:00,101.87,102.2,101.76,102.05,398620.0,101.2637,101.5917,101.1544,101.4426,398620.0
2021-03-29 12:00:00,101.99,102.03,101.58,101.8,384540.0,101.383,101.4227,100.9754,101.1941,384540.0
2021-03-29 12:30:00,101.76,102.73,101.75,102.72,576560.0,101.1544,102.1186,101.1444,102.1086,576560.0
2021-03-29 13:00:00,102.74,102.92,102.62,102.63,596500.0,102.1285,102.3074,102.0092,102.0192,596500.0
2021-03-29 13:30:00,102.62,102.87,102.47,102.68,418640.0,102.0092,102.2577,101.8601,102.0689,418640.0
2021-03-29 14:00:00,102.67,102.7,102.25,102.44,395580.0,102.0589,102.0888,101.6414,101.8303,395580.0
2021-03-29 14:30:00,102.4,102.55,102.14,102.35,295280.0,101.7905,101.9396,101.5321,101.7408,295280.0
2021-03-29 15:00:00,102.36,102.72,102.36,102.66,498560.0,101.7508,102.1086,101.7508,102.049,498560.0
2021-03-29 15:30:00,102.65,102.92,102.58,102.84,1151420.0,102.0391,102.3074,101.9695,102.2279,1151420.0
2021-03-30 09:30:00,102.88,103.54,102.65,103.13,1762420.0,102.2677,102.9238,102.0391,102.5162,1762420.0
2021-03-30 10:00:00,103.14,103.14,102.2,102.56,676300.0,102.5261,102.5261,101.5917,101.9496,676300.0
2021-03-30 10:30:00,102.63,102.97,102.54,102.87,273860.0,102.0192,102.3571,101.9297,102.2577,273860.0
2021-03-30 11:00:00,102.87,103.03,102.74,103.01,284000.0,102.2577,102.4168,102.1285,102.3969,284000.0
2021-03-30 11:30:00,102.97,103.3,102.73,102.78,646160.0,102.3571,102.6852,102.1186,102.1683,646160.0
2021-03-30 12:00:00,102.76,102.88,102.63,102.75,278360.0,102.1484,102.2677,102.0192,102.1385,278360.0
2021-03-30 12:30:00,102.78,102.8,102.5,102.51,439760.0,102.1683,102.1882,101.8899,101.8999,439760.0
2021-03-30 13:00:00,102.43,102.75,102.27,102.75,233000.0,101.8204,102.1385,101.6613,102.1385,233000.0
2021-03-30 13:30:00,102.8,102.84,102.58,102.58,195920.0,102.1882,102.2279,101.9695,101.9695,195920.0
2021-03-30 14:00:00,102.52,102.65,102.43,102.45,292320.0,101.9098,102.0391,101.8204,101.8402,292320.0
2021-03-30 14:30:00,102.45,102.92,102.42,102.92,406920.0,101.8402,102.3074,101.8104,102.3074,406920.0
2021-03-30 15:00:00,102.88,103.0,102.8,102.92,303260.0,102.2677,102.387,102.1882,102.3074,303260.0
2021-03-30 15:30:00,102.96,103.04,102.36,102.79,1251220.0,102.3472,102.4267,101.7508,102.1782,1251220.0
2021-03-31 09:30:00,102.96,103.5,102.84,103.39,1217220.0,102.3472,102.884,102.2279,102.7746,1217220.0
2021-03-31 10:00:00,103.43,104.09,103.39,103.89,754660.0,102.8144,103.4705,102.7746,103.2717,754660.0
2021-03-31 10:30:00,103.92,104.29,103.9,104.03,677540.0,103.3015,103.6693,103.2816,103.4108,677540.0
2021-03-31 11:00:00,104.02,104.12,103.79,103.95,208340.0,103.4009,103.5003,103.1723,103.3313,208340.0
2021-03-31 11:30:00,103.97,104.25,103.94,104.25,258120.0,103.3512,103.6295,103.3214,103.6295,258120.0
2021-03-31 12:00:00,104.29,104.6,104.27,104.55,656960.0,103.6693,103.9774,103.6494,103.9277,656960.0
2021-03-31 12:30:00,104.56,104.64,104.34,104.57,419880.0,103.9377,104.0172,103.719,103.9476,419880.0
2021-03-31 13:00:00,104.52,104.67,104.42,104.54,268120.0,103.8979,104.047,103.7985,103.9178,268120.0
2021-03-31 13:30:00,104.55,104.57,104.16,104.27,230900.0,103.9277,103.9476,103.5401,103.6494,230900.0
2021-03-31 14:00:00,104.2,104.2,103.91,103.99,287800.0,103.5798,103.5798,103.2916,103.3711,287800.0
2021-03-31 14:30:00,103.99,104.18,103.87,104.14,245500.0,103.3711,103.5599,103.2518,103.5202,245500.0
2021-03-31 15:00:00,104.08,104.16,103.85,103.88,322380.0,103.4605,103.5401,103.2319,103.2617,322380.0
2021-03-31 15:30:00,103.9,103.95,103.24,103.43,2301440.0,103.2816,103.3313,102.6255,102.8144,2301440.0
2021-04-01 09:30:00,104.9,105.8,104.84,105.23,3546040.0,104.2757,105.1703,104.216,104.6037,3546040.0
2021-04-01 10:00:00,105.18,105.86,104.9,105.62,995400.0,104.554,105.2299,104.2757,104.9914,995400.0
2021-04-01 10:30:00,105.63,105.95,105.5,105.68,911100.0,105.0013,105.3194,104.8721,105.051,911100.0
2021-04-01 11:00:00,105.75,105.9,105.62,105.88,741020.0,105.1206,105.2697,104.9914,105.2498,741020.0
2021-04-01 11:30:00,105.9,106.33,105.89,106.24,673120.0,105.2697,105.6972,105.2598,105.6077,673120.0
2021-04-01 12:00:00,106.09,106.39,106.07,106.39,603880.0,105.4586,105.7568,105.4387,105.7568,603880.0
2021-04-01 12:30:00,106.39,106.46,106.15,106.35,603620.0,105.7568,105.8264,105.5182,105.717,603620.0
2021-04-01 13:00:00,106.35,106.45,106.2,106.24,782980.0,105.717,105.8164,105.5679,105.6077,782980.0
2021-04-01 13:30:00,106.27,106.47,106.23,106.47,658720.0,105.6375,105.8363,105.5977,105.8363,658720.0
2021-04-01 14:00:00,106.46,106.76,106.44,106.76,555420.0,105.8264,106.1246,105.8065,106.1246,555420.0
2021-04-01 14:30:00,106.79,106.79,106.47,106.55,524620.0,106.1544,106.1544,105.8363,105.9158,524620.0
2021-04-01 15:00:00,106.55,106.65,106.29,106.65,906380.0,105.9158,106.0152,105.6574,106.0152,906380.0
2021-04-01 15:30:00,106.67,107.15,106.65,106.85,1992380.0,106.0351,106.5123,106.0152,106.2141,1992380.0
2021-04-05 09:30:00,107.75,109.93,107.58,109.64,4272240.0,107.1087,109.2757,106.9397,108.9875,4272240.0
2021-04-05 10:00:00,109.64,110.04,109.41,109.97,1642440.0,108.9875,109.3851,108.7588,109.3155,1642440.0
2021-04-05 10:30:00,109.97,110.37,109.97,110.19,1700920.0,109.3155,109.7131,109.3155,109.5342,1700920.0
2021-04-05 11:00:00,110.19,110.85,110.02,110.52,889520.0,109.5342,110.1902,109.3652,109.8622,889520.0
2021-04-05 11:30:00,110.54,111.03,110.35,110.74,1670060.0,109.8821,110.3692,109.6932,110.0809,1670060.0
2021-04-05 12:00:00,110.77,111.5,110.67,111.27,1376920.0,110.1107,110.8364,110.0113,110.6077,1376920.0
2021-04-05 12:30:00,111.29,111.53,111.13,111.36,727940.0,110.6276,110.8662,110.4686,110.6972,727940.0
2021-04-05 13:00:00,111.36,111.87,111.36,111.63,976180.0,110.6972,111.2042,110.6972,110.9656,976180.0
2021-04-05 13:30:00,111.64,111.78,111.56,111.65,914980.0,110.9755,111.1147,110.896,110.9855,914980.0
2021-04-05 14:00:00,111.66,111.75,111.36,111.4,696540.0,110.9954,111.0849,110.6972,110.737,696540.0
2021-04-05 14:30:00,111.4,111.58,111.36,111.41,578460.0,110.737,110.9159,110.6972,110.7469,578460.0
2021-04-05 15:00:00,111.39,111.41,110.8,111.07,751620.0,110.727,110.7469,110.1405,110.4089,751620.0
2021-04-05 15:30:00,111.03,111.62,110.95,111.34,1418220.0,110.3692,110.9557,110.2897,110.6773,1418220.0
2021-04-06 09:30:00,111.13,111.88,110.95,111.27,2299860.0,110.4686,111.2141,110.2897,110.6077,2299860.0
2021-04-06 10:00:00,111.33,111.53,111.15,111.4,495400.0,110.6674,110.8662,110.4885,110.737,495400.0
2021-04-06 10:30:00,111.38,111.4,110.74,110.95,757540.0,110.7171,110.737,110.0809,110.2897,757540.0
2021-04-06 11:00:00,110.97,111.17,110.76,111.06,537240.0,110.3095,110.5083,110.1008,110.399,537240.0
2021-04-06 11:30:00,111.1,111.7,111.04,111.63,454420.0,110.4388,111.0352,110.3791,110.9656,454420.0
2021-04-06 12:00:00,111.6,111.6,111.35,111.45,330900.0,110.9358,110.9358,110.6873,110.7867,330900.0
2021-04-06 12:30:00,111.46,111.6,111.4,111.56,260600.0,110.7966,110.9358,110.737,110.896,260600.0
2021-04-06 13:00:00,111.56,111.56,111.1,111.12,414380.0,110.896,110.896,110.4388,110.4586,414380.0
2021-04-06 13:30:00,111.15,111.57,111.1,111.57,441880.0,110.4885,110.906,110.4388,110.906,441880.0
2021-04-06 14:00:00,111.56,111.56,110.94,111.19,765940.0,110.896,110.896,110.2797,110.5282,765940.0
2021-04-06 14:30:00,111.19,111.21,110.95,111.14,584720.0,110.5282,110.5481,110.2897,110.4785,584720.0
2021-04-06 15:00:00,111.2,111.52,111.02,111.5,566800.0,110.5382,110.8563,110.3592,110.8364,566800.0
2021-04-06 15:30:00,111.48,111.49,110.97,111.23,1133420.0,110.8165,110.8264,110.3095,110.568,1133420.0
2021-04-07 09:30:00,111.31,112.15,111.27,111.7,1984360.0,110.6475,111.4825,110.6077,111.0352,1984360.0
2021-04-07 10:00:00,111.63,112.11,111.6,111.79,774500.0,110.9656,111.4427,110.9358,111.1247,774500.0
2021-04-07 10:30:00,111.83,112.17,111.83,112.11,673920.0,111.1644,111.5024,111.1644,111.4427,673920.0
2021-04-07 11:00:00,112.12,112.48,111.84,111.92,990900.0,111.4527,111.8105,111.1744,111.2539,990900.0
2021-04-07 11:30:00,111.86,112.3,111.77,112.25,518820.0,111.1942,111.6316,111.1048,111.5819,518820.0
2021-04-07 12:00:00,112.21,112.36,112.0,112.09,610380.0,111.5422,111.6913,111.3334,111.4229,610380.0
2021-04-07 12:30:00,112.03,112.36,112.0,112.19,319480.0,111.3632,111.6913,111.3334,111.5223,319480.0
2021-04-07 13:00:00,112.14,112.46,112.14,112.26,230720.0,111.4726,111.7907,111.4726,111.5919,230720.0
2021-04-07 13:30:00,112.25,112.38,112.18,112.27,432660.0,111.5819,111.7111,111.5123,111.6018,432660.0
2021-04-07 14:00:00,112.25,112.68,112.25,112.63,904120.0,111.5819,112.0094,111.5819,111.9597,904120.0
2021-04-07 14:30:00,112.69,112.75,112.47,112.54,518600.0,112.0193,112.0789,111.8006,111.8702,518600.0
2021-04-07 15:00:00,112.54,112.63,112.2,112.26,431100.0,111.8702,111.9597,111.5322,111.5919,431100.0
2021-04-07 15:30:00,112.22,112.67,112.14,112.49,565340.0,111.5521,111.9994,111.4726,111.8205,565340.0
2021-04-08 09:30:00,113.9,114.2,113.07,113.64,2229320.0,113.2221,113.5203,112.397,112.9636,2229320.0
2021-04-08 10:00:00,113.64,113.65,113.1,113.24,728480.0,112.9636,112.9736,112.4269,112.566,728480.0
2021-04-08 10:30:00,113.25,113.54,113.08,113.16,622740.0,112.576,112.8642,112.407,112.4865,622740.0
2021-04-08 11:00:00,113.19,113.32,113.06,113.18,601840.0,112.5163,112.6455,112.3871,112.5064,601840.0
2021-04-08 11:30:00,113.19,113.24,112.88,113.07,527360.0,112.5163,112.566,112.2082,112.397,527360.0
2021-04-08 12:00:00,113.08,113.32,112.99,113.22,511340.0,112.407,112.6455,112.3175,112.5461,511340.0
2021-04-08 12:30:00,113.19,113.31,113.0,113.12,398040.0,112.5163,112.6356,112.3275,112.4467,398040.0
2021-04-08 13:00:00,113.1,113.27,113.05,113.1,283000.0,112.4269,112.5958,112.3772,112.4269,283000.0
2021-04-08 13:30:00,113.14,113.2,113.03,113.08,185180.0,112.4666,112.5263,112.3573,112.407,185180.0
2021-04-08 14:00:00,113.02,113.3,112.96,113.29,325440.0,112.3473,112.6257,112.2877,112.6157,325440.0
2021-04-08 14:30:00,113.28,113.34,113.12,113.16,295640.0,112.6058,112.6654,112.4467,112.4865,295640.0
2021-04-08 15:00:00,113.09,113.39,113.09,113.14,518680.0,112.4169,112.7151,112.4169,112.4666,518680.0
2021-04-08 15:30:00,113.15,113.39,113.08,113.28,1417840.0,112.4766,112.7151,112.407,112.6058,1417840.0
2021-04-09 09:30:00,112.83,113.5,112.69,113.31,1125560.0,112.1585,112.8245,112.0193,112.6356,1125560.0
2021-04-09 10:00:00,113.35,113.65,113.01,113.12,437760.0,112.6754,112.9736,112.3374,112.4467,437760.0
2021-04-09 10:30:00,113.06,113.31,112.96,113.13,395900.0,112.3871,112.6356,112.2877,112.4567,395900.0
2021-04-09 11:00:00,113.1,113.35,113.08,113.31,539880.0,112.4269,112.6754,112.407,112.6356,539880.0
2021-04-09 11:30:00,113.28,113.59,113.24,113.54,340260.0,112.6058,112.9139,112.566,112.8642,340260.0
2021-04-09 12:00:00,113.56,113.78,113.49,113.54,454500.0,112.8841,113.1028,112.8145,112.8642,454500.0
2021-04-09 12:30:00,113.57,113.83,113.52,113.83,263000.0,112.8941,113.1525,112.8444,113.1525,263000.0
2021-04-09 13:00:00,113.82,113.83,113.64,113.76,176200.0,113.1426,113.1525,112.9636,113.0829,176200.0
2021-04-09 13:30:00,113.83,114.0,113.66,113.72,257820.0,113.1525,113.3215,112.9835,113.0432,257820.0
2021-04-09 14:00:00,113.72,113.97,113.71,113.87,283660.0,113.0432,113.2917,113.0332,113.1923,283660.0
2021-04-09 14:30:00,113.76,113.85,113.6,113.64,294740.0,113.0829,113.1724,112.9239,112.9636,294740.0
2021-04-09 15:00:00,113.67,113.89,113.56,113.89,512420.0,112.9935,113.2122,112.8841,113.2122,512420.0
2021-04-09 15:30:00,113.89,114.45,113.89,114.23,2287100.0,113.2122,113.7688,113.2122,113.5501,2287100.0
2021-04-12 09:30:00,113.31,113.77,112.65,113.26,2213120.0,112.6356,113.0929,111.9795,112.5859,2213120.0
2021-04-12 10:00:00,113.3,113.49,113.07,113.09,915260.0,112.6257,112.8145,112.397,112.4169,915260.0
2021-04-12 10:30:00,113.09,113.39,113.04,113.19,911360.0,112.4169,112.7151,112.3672,112.5163,911360.0
2021-04-12 11:00:00,113.15,113.22,112.86,112.9,896620.0,112.4766,112.5461,112.1883,112.228,896620.0
2021-04-12 11:30:00,112.91,112.94,112.4,112.75,797740.0,112.238,112.2678,111.731,112.0789,797740.0
2021-04-12 12:00:00,112.79,112.87,112.58,112.85,462240.0,112.1187,112.1982,111.91,112.1783,462240.0
2021-04-12 12:30:00,112.84,113.0,112.66,112.66,608060.0,112.1684,112.3275,111.9895,111.9895,608060.0
2021-04-12 13:00:00,112.71,112.75,112.27,112.39,743260.0,112.0392,112.0789,111.6018,111.7211,743260.0
2021-04-12 13:30:00,112.36,112.4,112.16,112.2,514120.0,111.6913,111.731,111.4925,111.5322,514120.0
2021-04-12 14:00:00,112.24,112.42,112.21,112.42,376780.0,111.572,111.7509,111.5422,111.7509,376780.0
2021-04-12 14:30:00,112.44,112.52,112.17,112.18,423320.0,111.7708,111.8503,111.5024,111.5123,423320.0
2021-04-12 15:00:00,112.18,112.32,111.92,112.25,906740.0,111.5123,111.6515,111.2539,111.5819,906740.0
2021-04-12 15:30:00,112.24,112.82,112.12,112.75,2147940.0,111.572,112.1485,111.4527,112.0789,2147940.0
2021-04-13 09:30:00,113.07,113.49,112.8,113.45,1504100.0,112.397,112.8145,112.1286,112.7748,1504100.0
2021-04-13 10:00:00,113.45,113.71,113.15,113.36,531380.0,112.7748,113.0332,112.4766,112.6853,531380.0
2021-04-13 10:30:00,113.36,113.45,112.81,112.95,446880.0,112.6853,112.7748,112.1386,112.2778,446880.0
2021-04-13 11:00:00,112.95,113.29,112.91,113.27,410640.0,112.2778,112.6157,112.238,112.5958,410640.0
2021-04-13 11:30:00,113.32,113.34,113.04,113.27,410760.0,112.6455,112.6654,112.3672,112.5958,410760.0
2021-04-13 12:00:00,113.28,113.3,113.1,113.1,231120.0,112.6058,112.6257,112.4269,112.4269,231120.0
2021-04-13 12:30:00,113.11,113.26,113.01,113.06,233460.0,112.4368,112.5859,112.3374,112.3871,233460.0
2021-04-13 13:00:00,113.05,113.27,113.02,113.24,171560.0,112.3772,112.5958,112.3473,112.566,171560.0
2021-04-13 13:30:00,113.24,113.3,112.98,112.99,273760.0,112.566,112.6257,112.3076,112.3175,273760.0
2021-04-13 14:00:00,113.01,113.2,112.99,113.06,205040.0,112.3374,112.5263,112.3175,112.3871,205040.0
2021-04-13 14:30:00,113.12,113.58,113.12,113.55,457320.0,112.4467,112.904,112.4467,112.8742,457320.0
2021-04-13 15:00:00,113.61,113.86,113.53,113.85,511760.0,112.9338,113.1823,112.8543,113.1724,511760.0
2021-04-13 15:30:00,113.86,113.86,113.35,113.35,1212580.0,113.1823,113.1823,112.6754,112.6754,1212580.0
2021-04-14 09:30:00,113.76,113.9,113.16,113.43,1454760.0,113.0829,113.2221,112.4865,112.7549,1454760.0
2021-04-14 10:00:00,113.42,113.68,113.18,113.38,525180.0,112.745,113.0034,112.5064,112.7052,525180.0
2021-04-14 10:30:00,113.38,113.8,113.38,113.58,343600.0,112.7052,113.1227,112.7052,112.904,343600.0
2021-04-14 11:00:00,113.57,113.62,113.13,113.25,419100.0,112.8941,112.9438,112.4567,112.576,419100.0
2021-04-14 11:30:00,113.26,113.39,113.12,113.39,205980.0,112.5859,112.7151,112.4467,112.7151,205980.0
2021-04-14 12:00:00,113.42,113.43,113.21,113.3,279080.0,112.745,112.7549,112.5362,112.6257,279080.0
2021-04-14 12:30:00,113.35,113.54,113.29,113.46,219800.0,112.6754,112.8642,112.6157,112.7847,219800.0
2021-04-14 13:00:00,113.44,113.49,113.28,113.38,206980.0,112.7648,112.8145,112.6058,112.7052,206980.0
2021-04-14 13:30:00,113.35,113.35,112.95,113.0,362760.0,112.6754,112.6754,112.2778,112.3275,362760.0
2021-04-14 14:00:00,112.96,113.39,112.88,113.37,337280.0,112.2877,112.7151,112.2082,112.6953,337280.0
2021-04-14 14:30:00,113.38,113.41,113.0,113.03,230000.0,112.7052,112.735,112.3275,112.3573,230000.0
2021-04-14 15:00:00,113.0,113.17,112.85,113.13,350340.0,112.3275,112.4964,112.1783,112.4567,350340.0
2021-04-14 15:30:00,113.1,113.23,112.46,112.85,1369940.0,112.4269,112.5561,111.7907,112.1783,1369940.0
2021-04-15 09:30:00,113.85,114.18,113.47,113.57,1117100.0,113.1724,113.5004,112.7947,112.8941,1117100.0
2021-04-15 10:00:00,113.54,114.0,113.3,114.0,496340.0,112.8642,113.3215,112.6257,113.3215,496340.0
2021-04-15 10:30:00,114.03,114.64,114.01,114.21,712340.0,113.3513,113.9577,113.3314,113.5303,712340.0
2021-04-15 11:00:00,114.23,114.51,114.19,114.3,676320.0,113.5501,113.8285,113.5104,113.6197,676320.0
2021-04-15 11:30:00,114.3,114.3,113.97,114.0,489740.0,113.6197,113.6197,113.2917,113.3215,489740.0
2021-04-15 12:00:00,114.08,114.71,114.08,114.6,336520.0,113.401,114.0273,113.401,113.9179,336520.0
2021-04-15 12:30:00,114.63,115.23,114.62,115.22,617180.0,113.9478,114.5442,113.9378,114.5342,617180.0
2021-04-15 13:00:00,115.19,115.29,114.78,115.12,525620.0,114.5044,114.6038,114.0969,114.4348,525620.0
2021-04-15 13:30:00,115.13,115.33,114.85,114.85,240420.0,114.4448,114.6436,114.1664,114.1664,240420.0
2021-04-15 14:00:00,114.86,114.94,114.7,114.8,265500.0,114.1764,114.2559,114.0173,114.1167,265500.0
2021-04-15 14:30:00,114.78,114.84,114.5,114.58,226440.0,114.0969,114.1565,113.8185,113.898,226440.0
2021-04-15 15:00:00,114.6,114.88,114.53,114.67,260780.0,113.9179,114.1963,113.8483,113.9875,260780.0
2021-04-15 15:30:00,114.66,115.21,114.63,114.78,1385280.0,113.9776,114.5243,113.9478,114.0969,1385280.0
2021-04-16 09:30:00,115.15,115.32,114.22,114.41,2487840.0,114.4647,114.6336,113.5402,113.7291,2487840.0
2021-04-16 10:00:00,114.45,114.88,114.45,114.51,440840.0,113.7688,114.1963,113.7688,113.8285,440840.0
2021-04-16 10:30:00,114.55,114.82,114.48,114.74,333300.0,113.8682,114.1366,113.7986,114.0571,333300.0
2021-04-16 11:00:00,114.78,114.86,114.59,114.62,305140.0,114.0969,114.1764,113.908,113.9378,305140.0
2021-04-16 11:30:00,114.68,114.7,114.46,114.58,342580.0,113.9975,114.0173,113.7788,113.898,342580.0
2021-04-16 12:00:00,114.65,114.71,114.57,114.67,160900.0,113.9676,114.0273,113.8881,113.9875,160900.0
2021-04-16 12:30:00,114.73,114.82,114.35,114.55,269380.0,114.0472,114.1366,113.6694,113.8682,269380.0
2021-04-16 13:00:00,114.57,114.6,114.38,114.4,249440.0,113.8881,113.9179,113.6992,113.7191,249440.0
2021-04-16 13:30:00,114.4,114.59,114.31,114.58,435520.0,113.7191,113.908,113.6297,113.898,435520.0
2021-04-16 14:00:00,114.58,114.93,114.58,114.89,544060.0,113.898,114.246,113.898,114.2062,544060.0
2021-04-16 14:30:00,114.87,114.94,114.8,114.85,394200.0,114.1863,114.2559,114.1167,114.1664,394200.0
2021-04-16 15:00:00,114.85,114.9,114.69,114.85,309500.0,114.1664,114.2161,114.0074,114.1664,309500.0
2021-04-16 15:30:00,114.81,115.19,114.8,114.89,1388600.0,114.1267,114.5044,114.1167,114.2062,1388600.0
2021-04-19 09:30:00,114.6,115.92,114.5,115.49,1439880.0,113.9179,115.2301,113.8185,114.8026,1439880.0
2021-04-19 10:00:00,115.48,115.58,114.39,115.0,1061700.0,114.7927,114.8921,113.7092,114.3155,1061700.0
2021-04-19 10:30:00,115.01,115.19,114.46,115.19,537140.0,114.3255,114.5044,113.7788,114.5044,537140.0
2021-04-19 11:00:00,115.21,115.33,114.94,115.25,419840.0,114.5243,114.6436,114.2559,114.5641,419840.0
2021-04-19 11:30:00,115.18,115.18,114.63,114.84,258740.0,114.4945,114.4945,113.9478,114.1565,258740.0
2021-04-19 12:00:00,114.77,115.07,114.56,114.69,380620.0,114.0869,114.3851,113.8782,114.0074,380620.0
2021-04-19 12:30:00,114.69,114.7,114.43,114.63,243940.0,114.0074,114.0173,113.7489,113.9478,243940.0
2021-04-19 13:00:00,114.6,115.1,114.6,115.03,510640.0,113.9179,114.415,113.9179,114.3454,510640.0
2021-04-19 13:30:00,115.03,115.3,114.84,115.0,171820.0,114.3454,114.6138,114.1565,114.3155,171820.0
2021-04-19 14:00:00,114.95,115.22,114.91,115.22,255500.0,114.2658,114.5342,114.2261,114.5342,255500.0
2021-04-19 14:30:00,115.22,115.27,114.9,115.01,265780.0,114.5342,114.5839,114.2161,114.3255,265780.0
2021-04-19 15:00:00,114.99,115.05,114.86,114.88,366900.0,114.3056,114.3653,114.1764,114.1963,366900.0
2021-04-19 15:30:00,114.88,115.21,114.85,115.17,1378280.0,114.1963,114.5243,114.1664,114.4845,1378280.0
2021-04-20 09:30:00,115.39,115.48,114.87,115.29,938640.0,114.7032,114.7927,114.1863,114.6038,938640.0
2021-04-20 10:00:00,115.23,115.4,114.9,115.28,406000.0,114.5442,114.7132,114.2161,114.5939,406000.0
2021-04-20 10:30:00,115.11,115.33,114.5,114.56,543920.0,114.4249,114.6436,113.8185,113.8782,543920.0
2021-04-20 11:00:00,114.78,114.78,113.87,114.0,749920.0,114.0969,114.0969,113.1923,113.3215,749920.0
2021-04-20 11:30:00,113.99,114.08,113.59,113.96,501400.0,113.3116,113.401,112.9139,113.2817,501400.0
2021-04-20 12:00:00,114.04,114.7,113.97,114.39,766300.0,113.3613,114.0173,113.2917,113.7092,766300.0
2021-04-20 12:30:00,114.39,114.6,114.36,114.54,378100.0,113.7092,113.9179,113.6794,113.8583,378100.0
2021-04-20 13:00:00,114.53,114.57,114.31,114.37,202120.0,113.8483,113.8881,113.6297,113.6893,202120.0
2021-04-20 13:30:00,114.41,114.72,114.33,114.72,357740.0,113.7291,114.0372,113.6495,114.0372,357740.0
2021-04-20 14:00:00,114.73,114.9,114.55,114.62,485480.0,114.0472,114.2161,113.8682,113.9378,485480.0
2021-04-20 14:30:00,114.56,114.59,114.24,114.25,347680.0,113.8782,113.908,113.5601,113.57,347680.0
2021-04-20 15:00:00,114.25,114.67,114.24,114.65,315800.0,113.57,113.9875,113.5601,113.9676,315800.0
2021-04-20 15:30:00,114.64,114.86,114.54,114.64,1048180.0,113.9577,114.1764,113.8583,113.9577,1048180.0
2021-04-21 09:30:00,114.3,114.6,113.56,113.77,1391540.0,113.6197,113.9179,112.8841,113.0929,1391540.0
2021-04-21 10:00:00,113.79,113.81,112.93,113.46,616460.0,113.1128,113.1326,112.2579,112.7847,616460.0
2021-04-21 10:30:00,113.43,113.43,112.95,113.14,542640.0,112.7549,112.7549,112.2778,112.4666,542640.0
2021-04-21 11:00:00,113.14,113.85,113.12,113.82,713200.0,112.4666,113.1724,112.4467,113.1426,713200.0
2021-04-21 11:30:00,113.84,114.05,113.75,113.99,684700.0,113.1625,113.3712,113.073,113.3116,684700.0
2021-04-21 12:00:00,114.02,114.05,113.75,113.78,367020.0,113.3414,113.3712,113.073,113.1028,367020.0
2021-04-21 12:30:00,113.84,113.84,113.62,113.65,302720.0,113.1625,113.1625,112.9438,112.9736,302720.0
2021-04-21 13:00:00,113.65,113.97,113.58,113.89,375100.0,112.9736,113.2917,112.904,113.2122,375100.0
2021-04-21 13:30:00,113.85,114.09,113.85,114.04,206920.0,113.1724,113.411,113.1724,113.3613,206920.0
2021-04-21 14:00:00,114.04,114.2,113.96,114.04,241540.0,113.3613,113.5203,113.2817,113.3613,241540.0
2021-04-21 14:30:00,114.05,114.07,113.86,113.91,184060.0,113.3712,113.3911,113.1823,113.232,184060.0
2021-04-21 15:00:00,113.89,114.11,113.82,114.11,481500.0,113.2122,113.4308,113.1426,113.4308,481500.0
2021-04-21 15:30:00,114.08,114.77,114.08,114.68,1738080.0,113.401,114.0869,113.401,113.9975,1738080.0
2021-04-22 09:30:00,114.66,114.85,114.11,114.78,963920.0,113.9776,114.1664,113.4308,114.0969,963920.0
2021-04-22 10:00:00,114.77,115.0,114.68,114.98,421380.0,114.0869,114.3155,113.9975,114.2957,421380.0
2021-04-22 10:30:00,115.0,115.19,114.88,114.98,371700.0,114.3155,114.5044,114.1963,114.2957,371700.0
2021-04-22 11:00:00,114.99,115.12,114.82,114.9,302520.0,114.3056,114.4348,114.1366,114.2161,302520.0
2021-04-22 11:30:00,114.85,114.91,114.55,114.56,367860.0,114.1664,114.2261,113.8682,113.8782,367860.0
2021-04-22 12:00:00,114.59,114.6,114.35,114.57,300220.0,113.908,113.9179,113.6694,113.8881,300220.0
2021-04-22 12:30:00,114.6,114.79,114.6,114.76,309620.0,113.9179,114.1068,113.9179,114.077,309620.0
2021-04-22 13:00:00,114.76,114.78,113.6,113.99,681560.0,114.077,114.0969,112.9239,113.3116,681560.0
2021-04-22 13:30:00,113.97,113.99,112.92,113.2,548240.0,113.2917,113.3116,112.2479,112.5263,548240.0
2021-04-22 14:00:00,113.05,113.52,112.82,113.51,340400.0,112.3772,112.8444,112.1485,112.8344,340400.0
2021-04-22 14:30:00,113.54,113.63,113.25,113.31,319440.0,112.8642,112.9537,112.576,112.6356,319440.0
2021-04-22 15:00:00,113.32,113.46,113.0,113.2,684440.0,112.6455,112.7847,112.3275,112.5263,684440.0
2021-04-22 15:30:00,113.21,113.59,113.07,113.4,1363040.0,112.5362,112.9139,112.397,112.7251,1363040.0
2021-04-23 09:30:00,114.18,114.65,113.91,114.09,1683380.0,113.5004,113.9676,113.232,113.411,1683380.0
2021-04-23 10:00:00,114.16,114.36,114.0,114.08,742660.0,113.4805,113.6794,113.3215,113.401,742660.0
2021-04-23 10:30:00,114.18,114.88,114.02,114.79,604200.0,113.5004,114.1963,113.3414,114.1068,604200.0
2021-04-23 11:00:00,114.8,115.44,114.7,115.33,934000.0,114.1167,114.7529,114.0173,114.6436,934000.0
2021-04-23 11:30:00,115.34,115.86,115.27,115.72,1066440.0,114.6535,115.1704,114.5839,115.0313,1066440.0
2021-04-23 12:00:00,115.74,116.04,115.65,115.84,726000.0,115.0511,115.3494,114.9617,115.1505,726000.0
2021-04-23 12:30:00,115.81,116.29,115.81,116.13,784760.0,115.1207,115.5979,115.1207,115.4388,784760.0
2021-04-23 13:00:00,116.12,116.18,115.73,115.85,512340.0,115.4289,115.4885,115.0412,115.1605,512340.0
2021-04-23 13:30:00,115.86,115.93,115.75,115.75,293000.0,115.1704,115.24,115.0611,115.0611,293000.0
2021-04-23 14:00:00,115.81,115.96,115.79,115.83,273160.0,115.1207,115.2698,115.1008,115.1406,273160.0
2021-04-23 14:30:00,115.87,116.06,115.79,115.99,331960.0,115.1804,115.3692,115.1008,115.2997,331960.0
2021-04-23 15:00:00,115.99,116.12,115.91,115.99,566560.0,115.2997,115.4289,115.2201,115.2997,566560.0
2021-04-23 15:30:00,115.98,116.11,115.76,115.77,2081160.0,115.2897,115.4189,115.071,115.081,2081160.0
2021-04-26 09:30:00,115.95,116.15,115.69,115.81,1265680.0,115.2599,115.4587,115.0014,115.1207,1265680.0
2021-04-26 10:00:00,115.86,116.09,115.75,115.97,392380.0,115.1704,115.3991,115.0611,115.2798,392380.0
2021-04-26 10:30:00,116.01,116.48,115.95,116.29,561220.0,115.3195,115.7867,115.2599,115.5979,561220.0
2021-04-26 11:00:00,116.29,116.87,116.25,116.79,475280.0,115.5979,116.1744,115.5581,116.0949,475280.0
2021-04-26 11:30:00,116.76,116.83,116.5,116.5,435960.0,116.0651,116.1347,115.8066,115.8066,435960.0
2021-04-26 12:00:00,116.5,116.8,116.48,116.77,398960.0,115.8066,116.1048,115.7867,116.075,398960.0
2021-04-26 12:30:00,116.74,116.77,116.51,116.68,339200.0,116.0452,116.075,115.8166,115.9856,339200.0
2021-04-26 13:00:00,116.7,116.74,116.37,116.42,346640.0,116.0054,116.0452,115.6774,115.7271,346640.0
2021-04-26 13:30:00,116.54,116.87,116.39,116.85,389160.0,115.8464,116.1744,115.6973,116.1545,389160.0
2021-04-26 14:00:00,116.82,117.06,116.71,116.73,442780.0,116.1247,116.3633,116.0154,116.0353,442780.0
2021-04-26 14:30:00,116.71,116.81,116.6,116.69,503740.0,116.0154,116.1148,115.906,115.9955,503740.0
2021-04-26 15:00:00,116.66,116.8,116.37,116.4,633540.0,115.9657,116.1048,115.6774,115.7072,633540.0
2021-04-26 15:30:00,116.39,116.59,116.2,116.46,1232720.0,115.6973,115.8961,115.5084,115.7669,1232720.0
2021-04-27 09:30:00,116.8,116.87,115.24,115.56,1797060.0,116.1048,116.1744,114.5541,114.8722,1797060.0
2021-04-27 10:00:00,115.5,115.96,115.27,115.77,639640.0,114.8126,115.2698,114.5839,115.081,639640.0
2021-04-27 10:30:00,115.77,115.92,115.47,115.56,417300.0,115.081,115.2301,114.7828,114.8722,417300.0
2021-04-27 11:00:00,115.55,115.63,115.33,115.52,773480.0,114.8623,114.9418,114.6436,114.8325,773480.0
2021-04-27 11:30:00,115.48,115.87,115.48,115.79,467920.0,114.7927,115.1804,114.7927,115.1008,467920.0
2021-04-27 12:00:00,115.75,115.79,115.5,115.59,411780.0,115.0611,115.1008,114.8126,114.902,411780.0
2021-04-27 12:30:00,115.54,115.73,115.46,115.48,292900.0,114.8523,115.0412,114.7728,114.7927,292900.0
2021-04-27 13:00:00,115.45,115.69,115.4,115.47,396020.0,114.7629,115.0014,114.7132,114.7828,396020.0
2021-04-27 13:30:00,115.54,115.72,115.42,115.45,474360.0,114.8523,115.0313,114.733,114.7629,474360.0
2021-04-27 14:00:00,115.41,115.58,115.21,115.54,594440.0,114.7231,114.8921,114.5243,114.8523,594440.0
2021-04-27 14:30:00,115.55,115.67,115.42,115.42,467180.0,114.8623,114.9816,114.733,114.733,467180.0
2021-04-27 15:00:00,115.41,115.55,115.29,115.51,630180.0,114.7231,114.8623,114.6038,114.8225,630180.0
2021-04-27 15:30:00,115.5,115.74,115.38,115.42,1655320.0,114.8126,115.0511,114.6933,114.733,1655320.0
2021-04-28 09:30:00,120.35,122.62,119.77,122.49,7766120.0,119.6337,121.8902,119.0572,121.761,7766120.0
2021-04-28 10:00:00,122.49,122.53,120.87,120.94,2949120.0,121.761,121.8007,120.1506,120.2202,2949120.0
2021-04-28 10:30:00,120.97,121.02,120.28,120.45,1576580.0,120.25,120.2997,119.5641,119.7331,1576580.0
2021-04-28 11:00:00,120.47,120.54,119.9,120.19,1388680.0,119.753,119.8226,119.1864,119.4747,1388680.0
2021-04-28 11:30:00,120.19,120.89,119.9,119.9,1155040.0,119.4747,120.1705,119.1864,119.1864,1155040.0
2021-04-28 12:00:00,119.9,120.64,119.81,120.57,1059960.0,119.1864,119.922,119.0969,119.8524,1059960.0
2021-04-28 12:30:00,120.56,121.21,120.55,121.12,1003500.0,119.8425,120.4886,119.8325,120.3991,1003500.0
2021-04-28 13:00:00,121.12,121.12,120.64,120.65,497540.0,120.3991,120.3991,119.922,119.9319,497540.0
2021-04-28 13:30:00,120.68,120.83,120.6,120.61,353680.0,119.9617,120.1109,119.8822,119.8922,353680.0
2021-04-28 14:00:00,120.57,120.87,120.4,120.4,462700.0,119.8524,120.1506,119.6834,119.6834,462700.0
2021-04-28 14:30:00,120.43,120.86,120.21,120.41,792440.0,119.7132,120.1407,119.4945,119.6934,792440.0
2021-04-28 15:00:00,120.45,120.51,119.81,119.91,915900.0,119.7331,119.7928,119.0969,119.1963,915900.0
2021-04-28 15:30:00,119.91,119.91,118.74,119.01,3708560.0,119.1963,119.1963,118.0333,118.3017,3708560.0
2021-04-29 09:30:00,120.5,121.2,120.11,120.75,4225900.0,119.7828,120.4786,119.3951,120.0313,4225900.0
2021-04-29 10:00:00,120.69,120.96,120.43,120.87,1491320.0,119.9717,120.2401,119.7132,120.1506,1491320.0
2021-04-29 10:30:00,120.92,121.22,120.5,121.16,877620.0,120.2003,120.4985,119.7828,120.4389,877620.0
2021-04-29 11:00:00,121.12,121.76,121.02,121.45,1287100.0,120.3991,121.0353,120.2997,120.7272,1287100.0
2021-04-29 11:30:00,121.45,121.45,120.85,120.98,893860.0,120.7272,120.7272,120.1307,120.26,893860.0
2021-04-29 12:00:00,120.95,120.95,120.29,120.45,706740.0,120.2301,120.2301,119.5741,119.7331,706740.0
2021-04-29 12:30:00,120.48,120.9,120.41,120.89,434020.0,119.7629,120.1804,119.6934,120.1705,434020.0
2021-04-29 13:00:00,120.8,121.18,120.7,121.18,639620.0,120.081,120.4588,119.9816,120.4588,639620.0
2021-04-29 13:30:00,121.17,121.48,121.01,121.43,843660.0,120.4488,120.757,120.2898,120.7073,843660.0
2021-04-29 14:00:00,121.44,121.64,121.29,121.46,680080.0,120.7172,120.916,120.5681,120.7371,680080.0
2021-04-29 14:30:00,121.49,121.83,121.46,121.73,733320.0,120.7669,121.1049,120.7371,121.0055,733320.0
2021-04-29 15:00:00,121.74,121.8,121.37,121.42,981820.0,121.0154,121.0751,120.6476,120.6973,981820.0
2021-04-29 15:30:00,121.43,121.78,121.24,121.49,1883620.0,120.7073,121.0552,120.5184,120.7669,1883620.0
2021-04-30 09:30:00,120.4,121.13,120.12,120.99,2004660.0,119.6834,120.4091,119.4051,120.2699,2004660.0
2021-04-30 10:00:00,120.96,121.35,120.62,121.31,1285060.0,120.2401,120.6278,119.9021,120.588,1285060.0
2021-04-30 10:30:00,121.28,121.36,120.35,120.4,1055560.0,120.5582,120.6377,119.6337,119.6834,1055560.0
2021-04-30 11:00:00,120.4,120.54,120.12,120.18,611180.0,119.6834,119.8226,119.4051,119.4647,611180.0
2021-04-30 11:30:00,120.15,120.62,120.11,120.5,409560.0,119.4349,119.9021,119.3951,119.7828,409560.0
2021-04-30 12:00:00,120.47,120.53,120.2,120.32,601740.0,119.753,119.8126,119.4846,119.6039,601740.0
2021-04-30 12:30:00,120.33,120.6,120.18,120.6,490760.0,119.6138,119.8822,119.4647,119.8822,490760.0
2021-04-30 13:00:00,120.63,120.67,120.47,120.59,436140.0,119.912,119.9518,119.753,119.8723,436140.0
2021-04-30 13:30:00,120.57,120.62,120.11,120.27,424520.0,119.8524,119.9021,119.3951,119.5542,424520.0
2021-04-30 14:00:00,120.3,120.83,120.3,120.83,568840.0,119.584,120.1109,119.584,120.1109,568840.0
2021-04-30 14:30:00,120.78,120.94,120.73,120.78,674760.0,120.0611,120.2202,120.0114,120.0611,674760.0
2021-04-30 15:00:00,120.81,120.91,120.55,120.85,629780.0,120.091,120.1904,119.8325,120.1307,629780.0
2021-04-30 15:30:00,120.87,120.9,120.33,120.5,2182900.0,120.1506,120.1804,119.6138,119.7828,2182900.0
2021-05-03 09:30:00,120.1,120.49,119.23,119.94,4375020.0,119.3852,119.7729,118.5204,119.2261,4375020.0
2021-05-03 10:00:00,119.94,120.98,119.91,120.73,1193260.0,119.2261,120.26,119.1963,120.0114,1193260.0
2021-05-03 10:30:00,120.76,120.83,119.98,120.16,1022040.0,120.0413,120.1109,119.2659,119.4448,1022040.0
2021-05-03 11:00:00,120.19,120.19,119.5,119.54,898300.0,119.4747,119.4747,118.7888,118.8285,898300.0
2021-05-03 11:30:00,119.53,120.14,119.5,119.94,729340.0,118.8186,119.425,118.7888,119.2261,729340.0
2021-05-03 12:00:00,119.87,119.92,119.49,119.5,525760.0,119.1566,119.2063,118.7788,118.7888,525760.0
2021-05-03 12:30:00,119.45,119.68,119.35,119.55,653000.0,118.7391,118.9677,118.6397,118.8385,653000.0
2021-05-03 13:00:00,119.56,119.66,119.38,119.5,648160.0,118.8484,118.9478,118.6695,118.7888,648160.0
2021-05-03 13:30:00,119.5,120.05,119.45,119.9,757280.0,118.7888,119.3355,118.7391,119.1864,757280.0
2021-05-03 14:00:00,119.89,120.16,119.89,120.06,513020.0,119.1764,119.4448,119.1764,119.3454,513020.0
2021-05-03 14:30:00,120.09,120.18,119.88,120.04,558980.0,119.3753,119.4647,119.1665,119.3256,558980.0
2021-05-03 15:00:00,120.08,120.19,119.92,120.08,634980.0,119.3653,119.4747,119.2063,119.3653,634980.0
2021-05-03 15:30:00,120.07,120.09,119.47,119.85,1633100.0,119.3554,119.3753,118.7589,119.1367,1633100.0
2021-05-04 09:30:00,118.49,118.96,117.43,117.58,1700220.0,117.7848,118.252,116.7311,116.8802,1700220.0
2021-05-04 10:00:00,117.57,117.57,116.57,117.16,1790600.0,116.8703,116.8703,115.8762,116.4627,1790600.0
2021-05-04 10:30:00,117.12,117.26,116.77,116.92,804180.0,116.4229,116.5621,116.075,116.2241,804180.0
2021-05-04 11:00:00,116.92,117.15,115.86,116.03,1590480.0,116.2241,116.4528,115.1704,115.3394,1590480.0
2021-05-04 11:30:00,116.05,116.27,115.69,115.83,1123780.0,115.3593,115.578,115.0014,115.1406,1123780.0
2021-05-04 12:00:00,115.81,116.46,115.74,116.2,917440.0,115.1207,115.7669,115.0511,115.5084,917440.0
2021-05-04 12:30:00,116.22,116.22,115.58,115.58,457280.0,115.5283,115.5283,114.8921,114.8921,457280.0
2021-05-04 13:00:00,115.58,116.16,115.58,116.05,359900.0,114.8921,115.4686,114.8921,115.3593,359900.0
2021-05-04 13:30:00,116.03,116.43,115.94,116.41,396200.0,115.3394,115.737,115.25,115.7172,396200.0
2021-05-04 14:00:00,116.41,117.03,116.33,116.72,537680.0,115.7172,116.3335,115.6376,116.0253,537680.0
2021-05-04 14:30:00,116.74,117.39,116.73,117.34,513260.0,116.0452,116.6913,116.0353,116.6416,513260.0
2021-05-04 15:00:00,117.33,117.33,116.79,117.16,444760.0,116.6317,116.6317,116.0949,116.4627,444760.0
2021-05-04 15:30:00,117.15,117.95,117.03,117.71,2049840.0,116.4528,117.248,116.3335,117.0094,2049840.0
2021-05-05 09:30:00,118.38,118.75,117.81,117.98,1634220.0,117.6754,118.0432,117.1088,117.2778,1634220.0
2021-05-05 10:00:00,118.0,118.3,117.61,118.29,610920.0,117.2977,117.5959,116.91,117.586,610920.0
2021-05-05 10:30:00,118.35,118.84,118.14,118.37,725360.0,117.6456,118.1327,117.4369,117.6655,725360.0
2021-05-05 11:00:00,118.31,118.44,118.14,118.37,258700.0,117.6058,117.7351,117.4369,117.6655,258700.0
2021-05-05 11:30:00,118.29,118.87,118.29,118.84,438920.0,117.586,118.1625,117.586,118.1327,438920.0
2021-05-05 12:00:00,118.86,119.11,118.83,118.96,394620.0,118.1526,118.4011,118.1228,118.252,394620.0
2021-05-05 12:30:00,118.97,119.07,118.6,118.6,433180.0,118.2619,118.3613,117.8941,117.8941,433180.0
2021-05-05 13:00:00,118.57,118.65,118.37,118.54,273060.0,117.8643,117.9438,117.6655,117.8345,273060.0
2021-05-05 13:30:00,118.55,118.73,118.41,118.51,289120.0,117.8444,118.0233,117.7053,117.8047,289120.0
2021-05-05 14:00:00,118.55,118.55,118.24,118.44,270180.0,117.8444,117.8444,117.5363,117.7351,270180.0
2021-05-05 14:30:00,118.44,118.53,118.33,118.33,230080.0,117.7351,117.8245,117.6257,117.6257,230080.0
2021-05-05 15:00:00,118.38,118.38,117.64,117.7,509100.0,117.6754,117.6754,116.9398,116.9995,509100.0
2021-05-05 15:30:00,117.64,118.12,117.57,117.85,985740.0,116.9398,117.417,116.8703,117.1486,985740.0
2021-05-06 09:30:00,117.53,118.27,117.35,117.7,1365660.0,116.8305,117.5661,116.6516,116.9995,1365660.0
2021-05-06 10:00:00,117.68,117.84,117.12,117.46,933640.0,116.9796,117.1386,116.4229,116.7609,933640.0
2021-05-06 10:30:00,117.43,118.03,117.43,117.68,550200.0,116.7311,117.3275,116.7311,116.9796,550200.0
2021-05-06 11:00:00,117.66,118.15,117.28,118.14,624860.0,116.9597,117.4468,116.582,117.4369,624860.0
2021-05-06 11:30:00,118.1,118.84,118.06,118.6,451240.0,117.3971,118.1327,117.3573,117.8941,451240.0
2021-05-06 12:00:00,118.57,118.72,118.33,118.72,147560.0,117.8643,118.0134,117.6257,118.0134,147560.0
2021-05-06 12:30:00,118.66,118.92,118.58,118.7,374840.0,117.9538,118.2122,117.8742,117.9935,374840.0
2021-05-06 13:00:00,118.65,118.85,118.38,118.53,164580.0,117.9438,118.1426,117.6754,117.8245,164580.0
2021-05-06 13:30:00,118.5,118.63,118.09,118.1,402940.0,117.7947,117.9239,117.3872,117.3971,402940.0
2021-05-06 14:00:00,118.13,118.57,118.13,118.24,291680.0,117.4269,117.8643,117.4269,117.5363,291680.0
2021-05-06 14:30:00,118.25,118.7,118.25,118.59,240080.0,117.5462,117.9935,117.5462,117.8842,240080.0
2021-05-06 15:00:00,118.71,118.9,118.44,118.54,526780.0,118.0035,118.1923,117.7351,117.8345,526780.0
2021-05-06 15:30:00,118.58,119.14,118.51,119.03,1301600.0,117.8742,118.4309,117.8047,118.3216,1301600.0
2021-05-07 09:30:00,120.09,120.43,119.5,119.7,1529220.0,119.3753,119.7132,118.7888,118.9876,1529220.0
2021-05-07 10:00:00,119.86,120.63,119.63,120.38,964880.0,119.1466,119.912,118.918,119.6635,964880.0
2021-05-07 10:30:00,120.43,120.64,120.04,120.24,443120.0,119.7132,119.922,119.3256,119.5244,443120.0
2021-05-07 11:00:00,120.3,120.76,120.25,120.76,681800.0,119.584,120.0413,119.5343,120.0413,681800.0
2021-05-07 11:30:00,120.82,120.82,120.5,120.77,384980.0,120.1009,120.1009,119.7828,120.0512,384980.0
2021-05-07 12:00:00,120.71,120.71,120.47,120.5,256780.0,119.9916,119.9916,119.753,119.7828,256780.0
2021-05-07 12:30:00,120.48,120.52,120.21,120.36,296720.0,119.7629,119.8027,119.4945,119.6436,296720.0
2021-05-07 13:00:00,120.26,120.36,119.95,119.98,316900.0,119.5442,119.6436,119.2361,119.2659,316900.0
2021-05-07 13:30:00,120.03,120.24,120.03,120.12,243340.0,119.3156,119.5244,119.3156,119.4051,243340.0
2021-05-07 14:00:00,120.09,120.2,119.99,120.12,285200.0,119.3753,119.4846,119.2758,119.4051,285200.0
2021-05-07 14:30:00,120.17,120.17,119.84,120.15,441740.0,119.4548,119.4548,119.1267,119.4349,441740.0
2021-05-07 15:00:00,120.14,120.38,120.07,120.19,575300.0,119.425,119.6635,119.3554,119.4747,575300.0
2021-05-07 15:30:00,120.22,120.23,119.9,119.9,1498180.0,119.5045,119.5144,119.1864,119.1864,1498180.0
2021-05-10 09:30:00,118.74,118.9,117.39,117.43,2533720.0,118.0333,118.1923,116.6913,116.7311,2533720.0
2021-05-10 10:00:00,117.48,117.64,117.26,117.41,772360.0,116.7808,116.9398,116.5621,116.7112,772360.0
2021-05-10 10:30:00,117.39,117.61,116.74,117.03,923220.0,116.6913,116.91,116.0452,116.3335,923220.0
2021-05-10 11:00:00,117.05,117.05,116.82,116.95,444480.0,116.3533,116.3533,116.1247,116.2539,444480.0
2021-05-10 11:30:00,117.0,117.5,116.91,117.46,709100.0,116.3036,116.8007,116.2142,116.7609,709100.0
2021-05-10 12:00:00,117.43,117.98,117.43,117.89,427740.0,116.7311,117.2778,116.7311,117.1883,427740.0
2021-05-10 12:30:00,117.89,118.08,117.73,117.99,381900.0,117.1883,117.3772,117.0293,117.2878,381900.0
2021-05-10 13:00:00,118.0,118.0,117.77,117.85,297260.0,117.2977,117.2977,117.0691,117.1486,297260.0
2021-05-10 13:30:00,117.88,117.88,117.52,117.71,360920.0,117.1784,117.1784,116.8206,117.0094,360920.0
2021-05-10 14:00:00,117.63,117.7,117.02,117.17,387640.0,116.9299,116.9995,116.3235,116.4726,387640.0
2021-05-10 14:30:00,117.15,117.16,116.85,116.97,422480.0,116.4528,116.4627,116.1545,116.2738,422480.0
2021-05-10 15:00:00,117.06,117.33,116.96,117.32,423420.0,116.3633,116.6317,116.2639,116.6217,423420.0
2021-05-10 15:30:00,117.35,117.54,116.97,117.08,1626960.0,116.6516,116.8404,116.2738,116.3832,1626960.0
2021-05-11 09:30:00,114.59,115.8,114.23,115.75,3181520.0,113.908,115.1108,113.5501,115.0611,3181520.0
2021-05-11 10:00:00,115.7,115.76,114.87,114.93,1079640.0,115.0114,115.071,114.1863,114.246,1079640.0
2021-05-11 10:30:00,114.95,115.19,114.15,115.12,1518300.0,114.2658,114.5044,113.4706,114.4348,1518300.0
2021-05-11 11:00:00,114.99,115.84,114.41,115.76,933520.0,114.3056,115.1505,113.7291,115.071,933520.0
2021-05-11 11:30:00,115.82,116.03,115.49,115.67,735300.0,115.1307,115.3394,114.8026,114.9816,735300.0
2021-05-11 12:00:00,115.62,116.05,115.51,115.53,588140.0,114.9319,115.3593,114.8225,114.8424,588140.0
2021-05-11 12:30:00,115.58,115.65,115.12,115.29,286720.0,114.8921,114.9617,114.4348,114.6038,286720.0
2021-05-11 13:00:00,115.32,115.99,115.26,115.94,626520.0,114.6336,115.2997,114.574,115.25,626520.0
2021-05-11 13:30:00,115.92,116.1,115.5,115.66,543920.0,115.2301,115.409,114.8126,114.9716,543920.0
2021-05-11 14:00:00,115.56,116.04,115.41,116.04,236940.0,114.8722,115.3494,114.7231,115.3494,236940.0
2021-05-11 14:30:00,116.01,116.1,115.48,115.49,572600.0,115.3195,115.409,114.7927,114.8026,572600.0
2021-05-11 15:00:00,115.52,115.69,115.29,115.49,669100.0,114.8325,115.0014,114.6038,114.8026,669100.0
2021-05-11 15:30:00,115.44,115.67,115.0,115.45,1303660.0,114.7529,114.9816,114.3155,114.7629,1303660.0
2021-05-12 09:30:00,113.09,114.27,112.9,113.72,2118380.0,112.4169,113.5899,112.228,113.0432,2118380.0
2021-05-12 10:00:00,113.69,113.86,113.23,113.25,583540.0,113.0133,113.1823,112.5561,112.576,583540.0
2021-05-12 10:30:00,113.22,113.44,112.38,112.54,1114340.0,112.5461,112.7648,111.7111,111.8702,1114340.0
2021-05-12 11:00:00,112.42,112.82,112.36,112.48,860240.0,111.7509,112.1485,111.6913,111.8105,860240.0
2021-05-12 11:30:00,112.4,112.41,111.75,111.87,833260.0,111.731,111.741,111.0849,111.2042,833260.0
2021-05-12 12:00:00,111.84,112.35,111.76,112.09,833060.0,111.1744,111.6813,111.0948,111.4229,833060.0
2021-05-12 12:30:00,112.1,112.31,111.85,112.21,479620.0,111.4328,111.6416,111.1843,111.5422,479620.0
2021-05-12 13:00:00,112.13,112.45,112.08,112.1,370380.0,111.4626,111.7807,111.4129,111.4328,370380.0
2021-05-12 13:30:00,112.13,112.37,112.11,112.15,962640.0,111.4626,111.7012,111.4427,111.4825,962640.0
2021-05-12 14:00:00,112.14,112.31,111.96,112.25,350460.0,111.4726,111.6416,111.2936,111.5819,350460.0
2021-05-12 14:30:00,112.22,112.59,112.16,112.42,667900.0,111.5521,111.9199,111.4925,111.7509,667900.0
2021-05-12 15:00:00,112.42,112.47,112.12,112.4,778600.0,111.7509,111.8006,111.4527,111.731,778600.0
2021-05-12 15:30:00,112.39,112.54,111.5,112.0,2337360.0,111.7211,111.8702,110.8364,111.3334,2337360.0
2021-05-13 09:30:00,113.05,113.5,112.22,112.75,1960980.0,112.3772,112.8245,111.5521,112.0789,1960980.0
2021-05-13 10:00:00,112.77,113.2,112.73,113.0,821040.0,112.0988,112.5263,112.0591,112.3275,821040.0
2021-05-13 10:30:00,113.06,113.5,112.94,113.41,829180.0,112.3871,112.8245,112.2678,112.735,829180.0
2021-05-13 11:00:00,113.4,113.4,112.79,112.86,536780.0,112.7251,112.7251,112.1187,112.1883,536780.0
2021-05-13 11:30:00,112.9,113.06,112.7,112.84,486160.0,112.228,112.3871,112.0292,112.1684,486160.0
2021-05-13 12:00:00,112.88,113.16,112.81,113.12,543420.0,112.2082,112.4865,112.1386,112.4467,543420.0
2021-05-13 12:30:00,113.13,113.28,112.57,112.61,592580.0,112.4567,112.6058,111.9,111.9398,592580.0
2021-05-13 13:00:00,112.55,112.72,112.29,112.42,296660.0,111.8801,112.0491,111.6217,111.7509,296660.0
2021-05-13 13:30:00,112.44,112.63,112.14,112.58,488160.0,111.7708,111.9597,111.4726,111.91,488160.0
2021-05-13 14:00:00,112.58,113.24,112.58,113.21,545900.0,111.91,112.566,111.91,112.5362,545900.0
2021-05-13 14:30:00,113.25,113.55,113.05,113.41,427680.0,112.576,112.8742,112.3772,112.735,427680.0
2021-05-13 15:00:00,113.46,113.56,113.15,113.45,364540.0,112.7847,112.8841,112.4766,112.7748,364540.0
2021-05-13 15:30:00,113.43,113.83,112.98,113.1,1474820.0,112.7549,113.1525,112.3076,112.4269,1474820.0
2021-05-14 09:30:00,114.59,115.53,114.17,115.08,2500680.0,113.908,114.8424,113.4905,114.3951,2500680.0
2021-05-14 10:00:00,115.13,115.25,114.75,115.02,1276060.0,114.4448,114.5641,114.067,114.3354,1276060.0
2021-05-14 10:30:00,115.07,115.6,114.85,115.49,501180.0,114.3851,114.912,114.1664,114.8026,501180.0
2021-05-14 11:00:00,115.51,115.61,115.37,115.41,501620.0,114.8225,114.9219,114.6833,114.7231,501620.0
2021-05-14 11:30:00,115.43,115.51,115.21,115.35,541120.0,114.743,114.8225,114.5243,114.6635,541120.0
2021-05-14 12:00:00,115.36,115.48,115.27,115.34,515040.0,114.6734,114.7927,114.5839,114.6535,515040.0
2021-05-14 12:30:00,115.31,115.5,115.16,115.37,390120.0,114.6237,114.8126,114.4746,114.6833,390120.0
2021-05-14 13:00:00,115.38,115.55,115.23,115.53,717840.0,114.6933,114.8623,114.5442,114.8424,717840.0
2021-05-14 13:30:00,115.52,115.7,115.5,115.61,638440.0,114.8325,115.0114,114.8126,114.9219,638440.0
2021-05-14 14:00:00,115.61,115.7,115.49,115.61,527860.0,114.9219,115.0114,114.8026,114.9219,527860.0
2021-05-14 14:30:00,115.63,115.87,115.59,115.84,511860.0,114.9418,115.1804,114.902,115.1505,511860.0
2021-05-14 15:00:00,115.84,116.0,115.68,115.91,517440.0,115.1505,115.3096,114.9915,115.2201,517440.0
2021-05-14 15:30:00,116.01,116.06,115.75,115.75,1392340.0,115.3195,115.3692,115.0611,115.0611,1392340.0
2021-05-17 09:30:00,115.47,115.54,114.75,115.14,1259160.0,114.7828,114.8523,114.067,114.4547,1259160.0
2021-05-17 10:00:00,115.02,115.91,114.83,115.75,605180.0,114.3354,115.2201,114.1466,115.0611,605180.0
2021-05-17 10:30:00,115.75,116.01,115.44,115.87,437200.0,115.0611,115.3195,114.7529,115.1804,437200.0
2021-05-17 11:00:00,115.83,116.04,115.23,115.38,411360.0,115.1406,115.3494,114.5442,114.6933,411360.0
2021-05-17 11:30:00,115.38,115.49,115.15,115.36,475640.0,114.6933,114.8026,114.4647,114.6734,475640.0
2021-05-17 12:00:00,115.34,115.57,115.2,115.51,229280.0,114.6535,114.8822,114.5144,114.8225,229280.0
2021-05-17 12:30:00,115.4,115.73,115.3,115.4,326620.0,114.7132,115.0412,114.6138,114.7132,326620.0
2021-05-17 13:00:00,115.31,115.39,115.17,115.29,201900.0,114.6237,114.7032,114.4845,114.6038,201900.0
2021-05-17 13:30:00,115.25,115.41,115.14,115.22,260660.0,114.5641,114.7231,114.4547,114.5342,260660.0
2021-05-17 14:00:00,115.2,115.63,115.2,115.58,199500.0,114.5144,114.9418,114.5144,114.8921,199500.0
2021-05-17 14:30:00,115.6,115.79,115.43,115.79,189460.0,114.912,115.1008,114.743,115.1008,189460.0
2021-05-17 15:00:00,115.76,116.17,115.76,115.79,515000.0,115.071,115.4786,115.071,115.1008,515000.0
2021-05-17 15:30:00,115.78,116.15,115.73,116.07,964780.0,115.0909,115.4587,115.0412,115.3792,964780.0
2021-05-18 09:30:00,116.85,117.13,116.56,116.83,2042200.0,116.1545,116.4329,115.8663,116.1347,2042200.0
2021-05-18 10:00:00,116.77,117.07,116.54,116.97,468360.0,116.075,116.3732,115.8464,116.2738,468360.0
2021-05-18 10:30:00,117.02,117.08,116.78,116.91,433660.0,116.3235,116.3832,116.085,116.2142,433660.0
2021-05-18 11:00:00,116.94,117.16,116.75,116.76,359040.0,116.244,116.4627,116.0551,116.0651,359040.0
2021-05-18 11:30:00,116.7,116.73,116.05,116.05,529280.0,116.0054,116.0353,115.3593,115.3593,529280.0
2021-05-18 12:00:00,116.05,116.73,116.05,116.71,179320.0,115.3593,116.0353,115.3593,116.0154,179320.0
2021-05-18 12:30:00,116.72,116.8,116.41,116.41,159680.0,116.0253,116.1048,115.7172,115.7172,159680.0
2021-05-18 13:00:00,116.49,116.61,116.37,116.61,122540.0,115.7967,115.916,115.6774,115.916,122540.0
2021-05-18 13:30:00,116.6,116.6,116.16,116.2,294960.0,115.906,115.906,115.4686,115.5084,294960.0
2021-05-18 14:00:00,116.21,116.34,115.99,116.03,262100.0,115.5183,115.6476,115.2997,115.3394,262100.0
2021-05-18 14:30:00,116.06,116.06,115.45,115.47,469020.0,115.3692,115.3692,114.7629,114.7828,469020.0
2021-05-18 15:00:00,115.44,116.08,115.42,115.99,343640.0,114.7529,115.3891,114.733,115.2997,343640.0
2021-05-18 15:30:00,116.02,116.13,115.16,115.17,798660.0,115.3295,115.4388,114.4746,114.4845,798660.0
2021-05-19 09:30:00,113.34,114.37,113.18,114.09,1476740.0,112.6654,113.6893,112.5064,113.411,1476740.0
2021-05-19 10:00:00,114.11,114.32,113.52,114.27,582980.0,113.4308,113.6396,112.8444,113.5899,582980.0
2021-05-19 10:30:00,114.23,114.42,113.89,114.29,278380.0,113.5501,113.739,113.2122,113.6098,278380.0
2021-05-19 11:00:00,114.25,114.84,114.12,114.63,297120.0,113.57,114.1565,113.4408,113.9478,297120.0
2021-05-19 11:30:00,114.58,114.85,114.45,114.85,348660.0,113.898,114.1664,113.7688,114.1664,348660.0
2021-05-19 12:00:00,114.85,115.01,114.7,114.78,207660.0,114.1664,114.3255,114.0173,114.0969,207660.0
2021-05-19 12:30:00,114.74,114.84,114.58,114.75,194580.0,114.0571,114.1565,113.898,114.067,194580.0
2021-05-19 13:00:00,114.9,115.13,114.87,115.13,454220.0,114.2161,114.4448,114.1863,114.4448,454220.0
2021-05-19 13:30:00,115.12,115.19,114.89,115.13,218860.0,114.4348,114.5044,114.2062,114.4448,218860.0
2021-05-19 14:00:00,115.03,115.64,114.68,115.59,768880.0,114.3454,114.9517,113.9975,114.902,768880.0
2021-05-19 14:30:00,115.66,115.84,114.77,115.0,362200.0,114.9716,115.1505,114.0869,114.3155,362200.0
2021-05-19 15:00:00,115.0,115.65,114.73,115.62,350880.0,114.3155,114.9617,114.0472,114.9319,350880.0
2021-05-19 15:30:00,115.48,115.54,114.84,115.44,958880.0,114.7927,114.8523,114.1565,114.7529,958880.0
2021-05-20 09:30:00,116.4,116.8,116.05,116.52,1302880.0,115.7072,116.1048,115.3593,115.8265,1302880.0
2021-05-20 10:00:00,116.56,116.84,116.43,116.7,799400.0,115.8663,116.1446,115.737,116.0054,799400.0
2021-05-20 10:30:00,116.7,116.94,116.53,116.53,770940.0,116.0054,116.244,115.8364,115.8364,770940.0
2021-05-20 11:00:00,116.51,117.16,116.48,117.13,569920.0,115.8166,116.4627,115.7867,116.4329,569920.0
2021-05-20 11:30:00,117.14,117.67,117.09,117.57,614040.0,116.4428,116.9697,116.3931,116.8703,614040.0
2021-05-20 12:00:00,117.61,117.61,117.3,117.33,461300.0,116.91,116.91,116.6019,116.6317,461300.0
2021-05-20 12:30:00,117.39,117.52,117.26,117.31,283360.0,116.6913,116.8206,116.5621,116.6118,283360.0
2021-05-20 13:00:00,117.32,117.51,117.31,117.48,375100.0,116.6217,116.8106,116.6118,116.7808,375100.0
2021-05-20 13:30:00,117.46,117.65,117.41,117.45,325940.0,116.7609,116.9498,116.7112,116.751,325940.0
2021-05-20 14:00:00,117.51,117.57,117.42,117.55,273940.0,116.8106,116.8703,116.7211,116.8504,273940.0
2021-05-20 14:30:00,117.59,117.85,117.52,117.74,314280.0,116.8901,117.1486,116.8206,117.0392,314280.0
2021-05-20 15:00:00,117.74,118.02,117.67,117.95,569560.0,117.0392,117.3176,116.9697,117.248,569560.0
2021-05-20 15:30:00,117.99,118.02,117.63,117.8,1355780.0,117.2878,117.3176,116.9299,117.0989,1355780.0
2021-05-21 09:30:00,118.25,118.45,118.0,118.34,2243960.0,117.5462,117.745,117.2977,117.6357,2243960.0
2021-05-21 10:00:00,118.21,118.28,117.68,117.95,516520.0,117.5064,117.576,116.9796,117.248,516520.0
2021-05-21 10:30:00,117.92,118.13,117.6,117.86,561020.0,117.2182,117.4269,116.9001,117.1585,561020.0
2021-05-21 11:00:00,117.83,118.19,117.68,117.85,612800.0,117.1287,117.4866,116.9796,117.1486,612800.0
2021-05-21 11:30:00,117.82,117.97,117.44,117.54,292540.0,117.1188,117.2679,116.741,116.8404,292540.0
2021-05-21 12:00:00,117.48,117.7,117.25,117.49,449540.0,116.7808,116.9995,116.5522,116.7907,449540.0
2021-05-21 12:30:00,117.56,117.67,117.19,117.36,253500.0,116.8603,116.9697,116.4925,116.6615,253500.0
2021-05-21 13:00:00,117.36,117.43,117.15,117.3,215840.0,116.6615,116.7311,116.4528,116.6019,215840.0
2021-05-21 13:30:00,117.36,117.67,117.35,117.44,239500.0,116.6615,116.9697,116.6516,116.741,239500.0
2021-05-21 14:00:00,117.46,117.54,117.35,117.35,197240.0,116.7609,116.8404,116.6516,116.6516,197240.0
2021-05-21 14:30:00,117.35,117.5,117.16,117.49,220120.0,116.6516,116.8007,116.4627,116.7907,220120.0
2021-05-21 15:00:00,117.49,117.56,117.32,117.36,351300.0,116.7907,116.8603,116.6217,116.6615,351300.0
2021-05-21 15:30:00,117.36,117.54,117.12,117.26,1169700.0,116.6615,116.8404,116.4229,116.5621,1169700.0
2021-05-24 09:30:00,118.35,119.38,118.01,119.37,1573840.0,117.6456,118.6695,117.3076,118.6595,1573840.0
2021-05-24 10:00:00,119.38,120.25,119.38,120.15,886860.0,118.6695,119.5343,118.6695,119.4349,886860.0
2021-05-24 10:30:00,120.11,120.21,119.69,120.13,687140.0,119.3951,119.4945,118.9776,119.415,687140.0
2021-05-24 11:00:00,120.13,120.18,119.97,120.07,183260.0,119.415,119.4647,119.256,119.3554,183260.0
2021-05-24 11:30:00,120.07,120.33,120.0,120.28,365320.0,119.3554,119.6138,119.2858,119.5641,365320.0
2021-05-24 12:00:00,120.28,120.43,120.08,120.14,380620.0,119.5641,119.7132,119.3653,119.425,380620.0
2021-05-24 12:30:00,120.16,120.25,120.13,120.21,256580.0,119.4448,119.5343,119.415,119.4945,256580.0
2021-05-24 13:00:00,120.22,120.35,120.15,120.33,186420.0,119.5045,119.6337,119.4349,119.6138,186420.0
2021-05-24 13:30:00,120.37,120.46,120.29,120.41,402400.0,119.6536,119.7431,119.5741,119.6934,402400.0
2021-05-24 14:00:00,120.43,120.7,120.4,120.6,430440.0,119.7132,119.9816,119.6834,119.8822,430440.0
2021-05-24 14:30:00,120.62,120.85,120.6,120.85,398220.0,119.9021,120.1307,119.8822,120.1307,398220.0
2021-05-24 15:00:00,120.87,120.92,120.38,120.46,711000.0,120.1506,120.2003,119.6635,119.7431,711000.0
2021-05-24 15:30:00,120.44,120.7,120.28,120.34,1381080.0,119.7232,119.9816,119.5641,119.6238,1381080.0
2021-05-25 09:30:00,121.0,121.64,120.65,120.74,1862280.0,120.2798,120.916,119.9319,120.0214,1862280.0
2021-05-25 10:00:00,120.69,120.98,120.56,120.73,685560.0,119.9717,120.26,119.8425,120.0114,685560.0
2021-05-25 10:30:00,120.76,120.9,120.31,120.85,519280.0,120.0413,120.1804,119.5939,120.1307,519280.0
2021-05-25 11:00:00,120.85,120.99,120.6,120.71,359020.0,120.1307,120.2699,119.8822,119.9916,359020.0
2021-05-25 11:30:00,120.64,120.66,120.25,120.64,350620.0,119.922,119.9419,119.5343,119.922,350620.0
2021-05-25 12:00:00,120.69,120.76,120.56,120.62,312340.0,119.9717,120.0413,119.8425,119.9021,312340.0
2021-05-25 12:30:00,120.65,120.68,120.34,120.39,194840.0,119.9319,119.9617,119.6238,119.6735,194840.0
2021-05-25 13:00:00,120.35,120.65,120.3,120.64,227740.0,119.6337,119.9319,119.584,119.922,227740.0
2021-05-25 13:30:00,120.6,120.75,120.47,120.55,235600.0,119.8822,120.0313,119.753,119.8325,235600.0
2021-05-25 14:00:00,120.57,120.57,120.21,120.22,272120.0,119.8524,119.8524,119.4945,119.5045,272120.0
2021-05-25 14:30:00,120.22,120.47,120.21,120.37,266260.0,119.5045,119.753,119.4945,119.6536,266260.0
2021-05-25 15:00:00,120.36,120.48,120.15,120.43,400300.0,119.6436,119.7629,119.4349,119.7132,400300.0
2021-05-25 15:30:00,120.4,120.53,120.18,120.5,955600.0,119.6834,119.8126,119.4647,119.7828,955600.0
2021-05-26 09:30:00,120.64,121.18,120.63,120.98,1227100.0,119.922,120.4588,119.912,120.26,1227100.0
2021-05-26 10:00:00,121.0,121.58,120.85,121.45,794540.0,120.2798,120.8564,120.1307,120.7272,794540.0
2021-05-26 10:30:00,121.4,121.57,121.26,121.53,465780.0,120.6775,120.8464,120.5383,120.8067,465780.0
2021-05-26 11:00:00,121.55,121.78,121.49,121.7,604420.0,120.8266,121.0552,120.7669,120.9757,604420.0
2021-05-26 11:30:00,121.67,121.72,121.4,121.72,426980.0,120.9459,120.9956,120.6775,120.9956,426980.0
2021-05-26 12:00:00,121.72,121.94,121.62,121.88,453940.0,120.9956,121.2142,120.8961,121.1546,453940.0
2021-05-26 12:30:00,121.85,122.15,121.82,122.09,532320.0,121.1248,121.423,121.095,121.3634,532320.0
2021-05-26 13:00:00,122.06,122.14,121.87,122.08,414160.0,121.3335,121.4131,121.1447,121.3534,414160.0
2021-05-26 13:30:00,122.07,122.13,121.62,121.65,288320.0,121.3435,121.4031,120.8961,120.926,288320.0
2021-05-26 14:00:00,121.66,121.94,121.66,121.9,382860.0,120.9359,121.2142,120.9359,121.1745,382860.0
2021-05-26 14:30:00,121.9,121.98,121.82,121.94,374800.0,121.1745,121.254,121.095,121.2142,374800.0
2021-05-26 15:00:00,121.92,122.09,121.8,122.04,572320.0,121.1944,121.3634,121.0751,121.3136,572320.0
2021-05-26 15:30:00,122.07,122.08,121.4,121.66,1126480.0,121.3435,121.3534,120.6775,120.9359,1126480.0
2021-05-27 09:30:00,121.76,122.0,121.26,121.35,1198420.0,121.0353,121.2739,120.5383,120.6278,1198420.0
2021-05-27 10:00:00,121.35,121.63,121.31,121.33,560220.0,120.6278,120.9061,120.588,120.6079,560220.0
2021-05-27 10:30:00,121.35,121.84,121.35,121.51,806820.0,120.6278,121.1148,120.6278,120.7868,806820.0
2021-05-27 11:00:00,121.53,121.72,121.42,121.59,293020.0,120.8067,120.9956,120.6973,120.8663,293020.0
2021-05-27 11:30:00,121.59,121.71,121.51,121.64,274640.0,120.8663,120.9856,120.7868,120.916,274640.0
2021-05-27 12:00:00,121.65,121.82,121.65,121.78,334000.0,120.926,121.095,120.926,121.0552,334000.0
2021-05-27 12:30:00,121.77,121.8,121.62,121.65,209260.0,121.0453,121.0751,120.8961,120.926,209260.0
2021-05-27 13:00:00,121.66,121.69,121.55,121.59,155860.0,120.9359,120.9657,120.8266,120.8663,155860.0
2021-05-27 13:30:00,121.57,121.58,121.36,121.42,249960.0,120.8464,120.8564,120.6377,120.6973,249960.0
2021-05-27 14:00:00,121.4,121.62,121.4,121.59,310440.0,120.6775,120.8961,120.6775,120.8663,310440.0
2021-05-27 14:30:00,121.56,121.6,121.36,121.55,395940.0,120.8365,120.8763,120.6377,120.8266,395940.0
2021-05-27 15:00:00,121.55,121.72,121.53,121.72,346920.0,120.8266,120.9956,120.8067,120.9956,346920.0
2021-05-27 15:30:00,121.72,121.81,120.1,120.45,3158600.0,120.9956,121.085,119.3852,119.7331,3158600.0
2021-05-28 09:30:00,121.1,121.31,120.6,121.06,1475520.0,120.3792,120.588,119.8822,120.3395,1475520.0
2021-05-28 10:00:00,121.05,121.08,120.58,120.63,919420.0,120.3295,120.3594,119.8623,119.912,919420.0
2021-05-28 10:30:00,120.66,120.98,120.66,120.81,457340.0,119.9419,120.26,119.9419,120.091,457340.0
2021-05-28 11:00:00,120.79,121.1,120.77,121.1,512220.0,120.0711,120.3792,120.0512,120.3792,512220.0
2021-05-28 11:30:00,121.1,121.36,121.1,121.32,518800.0,120.3792,120.6377,120.3792,120.5979,518800.0
2021-05-28 12:00:00,121.33,121.41,121.25,121.36,632360.0,120.6079,120.6874,120.5284,120.6377,632360.0
2021-05-28 12:30:00,121.35,121.38,121.02,121.04,572580.0,120.6278,120.6576,120.2997,120.3196,572580.0
2021-05-28 13:00:00,121.03,121.06,120.79,120.79,397920.0,120.3097,120.3395,120.0711,120.0711,397920.0
2021-05-28 13:30:00,120.78,120.98,120.64,120.9,740080.0,120.0611,120.26,119.922,120.1804,740080.0
2021-05-28 14:00:00,120.91,121.06,120.9,121.06,341180.0,120.1904,120.3395,120.1804,120.3395,341180.0
2021-05-28 14:30:00,121.09,121.09,120.99,121.08,354560.0,120.3693,120.3693,120.2699,120.3594,354560.0
2021-05-28 15:00:00,121.07,121.08,120.99,121.06,621480.0,120.3494,120.3594,120.2699,120.3395,621480.0
2021-05-28 15:30:00,121.04,121.14,120.38,120.59,2204760.0,120.3196,120.419,119.6635,119.8723,2204760.0
2021-06-01 09:30:00,121.1,121.9,121.1,121.42,1980900.0,120.3792,121.1745,120.3792,120.6973,1980900.0
2021-06-01 10:00:00,121.45,121.48,120.71,120.93,667980.0,120.7272,120.757,119.9916,120.2103,667980.0
2021-06-01 10:30:00,120.96,121.09,120.24,120.47,656080.0,120.2401,120.3693,119.5244,119.753,656080.0
2021-06-01 11:00:00,120.47,120.69,120.41,120.64,368400.0,119.753,119.9717,119.6934,119.922,368400.0
2021-06-01 11:30:00,120.64,120.97,120.62,120.92,362740.0,119.922,120.25,119.9021,120.2003,362740.0
2021-06-01 12:00:00,120.85,121.12,120.74,121.12,291940.0,120.1307,120.3991,120.0214,120.3991,291940.0
2021-06-01 12:30:00,121.09,121.17,121.0,121.12,226000.0,120.3693,120.4488,120.2798,120.3991,226000.0
2021-06-01 13:00:00,121.11,121.11,120.8,120.84,378020.0,120.3892,120.3892,120.081,120.1208,378020.0
2021-06-01 13:30:00,120.86,121.01,120.83,121.01,178300.0,120.1407,120.2898,120.1109,120.2898,178300.0
2021-06-01 14:00:00,120.94,121.1,120.93,121.09,191520.0,120.2202,120.3792,120.2103,120.3693,191520.0
2021-06-01 14:30:00,121.07,121.58,121.04,121.58,377280.0,120.3494,120.8564,120.3196,120.8564,377280.0
2021-06-01 15:00:00,121.59,121.72,121.47,121.65,425460.0,120.8663,120.9956,120.747,120.926,425460.0
2021-06-01 15:30:00,121.63,121.64,121.34,121.51,937620.0,120.9061,120.916,120.6178,120.7868,937620.0
2021-06-02 09:30:00,121.77,122.1,121.15,121.25,1520860.0,121.0453,121.3733,120.4289,120.5284,1520860.0
2021-06-02 10:00:00,121.28,121.54,121.15,121.45,648680.0,120.5582,120.8166,120.4289,120.7272,648680.0
2021-06-02 10:30:00,121.5,121.53,121.19,121.35,225140.0,120.7769,120.8067,120.4687,120.6278,225140.0
2021-06-02 11:00:00,121.3,121.72,121.28,121.72,649800.0,120.5781,120.9956,120.5582,120.9956,649800.0
2021-06-02 11:30:00,121.75,121.78,121.27,121.3,517980.0,121.0254,121.0552,120.5482,120.5781,517980.0
2021-06-02 12:00:00,121.25,121.25,120.99,121.1,340600.0,120.5284,120.5284,120.2699,120.3792,340600.0
2021-06-02 12:30:00,121.1,121.22,121.05,121.17,287940.0,120.3792,120.4985,120.3295,120.4488,287940.0
2021-06-02 13:00:00,121.16,121.2,120.5,120.56,257060.0,120.4389,120.4786,119.7828,119.8425,257060.0
2021-06-02 13:30:00,120.5,120.61,120.25,120.36,260620.0,119.7828,119.8922,119.5343,119.6436,260620.0
2021-06-02 14:00:00,120.43,120.46,120.21,120.34,204600.0,119.7132,119.7431,119.4945,119.6238,204600.0
2021-06-02 14:30:00,120.33,120.68,120.25,120.66,218220.0,119.6138,119.9617,119.5343,119.9419,218220.0
2021-06-02 15:00:00,120.67,120.73,120.56,120.71,256500.0,119.9518,120.0114,119.8425,119.9916,256500.0
2021-06-02 15:30:00,120.71,121.09,120.61,121.09,1066760.0,119.9916,120.3693,119.8922,120.3693,1066760.0
2021-06-03 09:30:00,119.75,119.95,119.14,119.56,1187460.0,119.0373,119.2361,118.4309,118.8484,1187460.0
2021-06-03 10:00:00,119.54,119.95,119.42,119.46,557060.0,118.8285,119.2361,118.7092,118.749,557060.0
2021-06-03 10:30:00,119.41,119.97,119.29,119.92,477580.0,118.6993,119.256,118.58,119.2063,477580.0
2021-06-03 11:00:00,120.05,120.49,119.81,120.02,338580.0,119.3355,119.7729,119.0969,119.3057,338580.0
2021-06-03 11:30:00,119.98,120.05,119.57,119.7,284000.0,119.2659,119.3355,118.8583,118.9876,284000.0
2021-06-03 12:00:00,119.77,119.84,119.58,119.77,312820.0,119.0572,119.1267,118.8683,119.0572,312820.0
2021-06-03 12:30:00,119.75,119.95,119.67,119.95,165680.0,119.0373,119.2361,118.9578,119.2361,165680.0
2021-06-03 13:00:00,119.94,120.04,119.77,120.03,147480.0,119.2261,119.3256,119.0572,119.3156,147480.0
2021-06-03 13:30:00,120.05,120.12,119.9,120.04,143360.0,119.3355,119.4051,119.1864,119.3256,143360.0
2021-06-03 14:00:00,120.0,120.01,119.84,119.94,129160.0,119.2858,119.2957,119.1267,119.2261,129160.0
2021-06-03 14:30:00,119.99,119.99,119.66,119.68,192540.0,119.2758,119.2758,118.9478,118.9677,192540.0
2021-06-03 15:00:00,119.72,119.89,119.7,119.85,290240.0,119.0075,119.1764,118.9876,119.1367,290240.0
2021-06-03 15:30:00,119.87,120.3,119.74,120.25,1382720.0,119.1566,119.584,119.0273,119.5343,1382720.0
2021-06-04 09:30:00,121.13,121.74,120.89,121.68,1389460.0,120.4091,121.0154,120.1705,120.9558,1389460.0
2021-06-04 10:00:00,121.67,121.92,121.63,121.78,698100.0,120.9459,121.1944,120.9061,121.0552,698100.0
2021-06-04 10:30:00,121.81,121.97,121.58,121.66,699880.0,121.085,121.2441,120.8564,120.9359,699880.0
2021-06-04 11:00:00,121.67,122.36,121.62,122.36,961480.0,120.9459,121.6317,120.8961,121.6317,961480.0
2021-06-04 11:30:00,122.36,122.55,122.33,122.55,649080.0,121.6317,121.8206,121.6019,121.8206,649080.0
2021-06-04 12:00:00,122.57,122.69,122.31,122.31,382060.0,121.8405,121.9598,121.582,121.582,382060.0
2021-06-04 12:30:00,122.37,122.41,122.16,122.36,351760.0,121.6417,121.6814,121.4329,121.6317,351760.0
2021-06-04 13:00:00,122.37,122.54,122.3,122.47,285280.0,121.6417,121.8107,121.5721,121.7411,285280.0
2021-06-04 13:30:00,122.44,122.55,122.44,122.48,222880.0,121.7113,121.8206,121.7113,121.751,222880.0
2021-06-04 14:00:00,122.51,122.55,122.42,122.48,232840.0,121.7809,121.8206,121.6914,121.751,232840.0
2021-06-04 14:30:00,122.47,122.54,122.42,122.5,499460.0,121.7411,121.8107,121.6914,121.7709,499460.0
2021-06-04 15:00:00,122.48,122.62,122.4,122.6,868380.0,121.751,121.8902,121.6715,121.8703,868380.0
2021-06-04 15:30:00,122.62,122.67,122.45,122.6,1578860.0,121.8902,121.9399,121.7212,121.8703,1578860.0
2021-06-07 09:30:00,122.57,122.9,122.29,122.42,1758800.0,121.8405,122.1685,121.5622,121.6914,1758800.0
2021-06-07 10:00:00,122.41,122.64,122.05,122.17,747040.0,121.6814,121.9101,121.3236,121.4429,747040.0
2021-06-07 10:30:00,122.17,122.39,122.1,122.39,467100.0,121.4429,121.6616,121.3733,121.6616,467100.0
2021-06-07 11:00:00,122.37,122.43,122.15,122.17,376320.0,121.6417,121.7013,121.423,121.4429,376320.0
2021-06-07 11:30:00,122.16,122.59,122.13,122.53,626360.0,121.4329,121.8604,121.4031,121.8007,626360.0
2021-06-07 12:00:00,122.54,122.91,122.54,122.87,525120.0,121.8107,122.1785,121.8107,122.1387,525120.0
2021-06-07 12:30:00,122.86,122.96,122.69,122.92,560700.0,122.1288,122.2282,121.9598,122.1884,560700.0
2021-06-07 13:00:00,122.91,123.2,122.59,122.59,925140.0,122.1785,122.4667,121.8604,121.8604,925140.0
2021-06-07 13:30:00,122.47,122.47,122.17,122.29,481320.0,121.7411,121.7411,121.4429,121.5622,481320.0
2021-06-07 14:00:00,122.28,122.55,122.28,122.46,434620.0,121.5522,121.8206,121.5522,121.7311,434620.0
2021-06-07 14:30:00,122.45,122.91,122.44,122.91,425420.0,121.7212,122.1785,121.7113,122.1785,425420.0
2021-06-07 15:00:00,122.93,123.26,122.86,123.24,662740.0,122.1984,122.5264,122.1288,122.5065,662740.0
2021-06-07 15:30:00,123.26,123.4,123.17,123.31,1473200.0,122.5264,122.6656,122.4369,122.5761,1473200.0
2021-06-08 09:30:00,124.0,124.18,123.59,123.74,1977280.0,123.262,123.4409,122.8544,123.0035,1977280.0
2021-06-08 10:00:00,123.73,124.09,123.66,123.84,1032320.0,122.9936,123.3514,122.924,123.1029,1032320.0
2021-06-08 10:30:00,123.82,124.04,123.66,123.83,633800.0,123.0831,123.3017,122.924,123.093,633800.0
2021-06-08 11:00:00,123.85,124.0,123.41,123.68,688860.0,123.1129,123.262,122.6755,122.9439,688860.0
2021-06-08 11:30:00,123.68,123.94,123.48,123.89,640340.0,122.9439,123.2023,122.7451,123.1526,640340.0
2021-06-08 12:00:00,123.89,124.18,123.81,124.15,614420.0,123.1526,123.4409,123.0731,123.4111,614420.0
2021-06-08 12:30:00,124.18,124.39,124.13,124.37,420300.0,123.4409,123.6497,123.3912,123.6298,420300.0
2021-06-08 13:00:00,124.39,124.46,124.25,124.42,419160.0,123.6497,123.7192,123.5105,123.6795,419160.0
2021-06-08 13:30:00,124.38,124.73,124.38,124.5,720520.0,123.6397,123.9876,123.6397,123.759,720520.0
2021-06-08 14:00:00,124.48,124.53,123.95,123.96,448340.0,123.7391,123.7888,123.2123,123.2222,448340.0
2021-06-08 14:30:00,123.96,124.3,123.93,124.28,569480.0,123.2222,123.5602,123.1924,123.5403,569480.0
2021-06-08 15:00:00,124.31,124.47,124.26,124.36,783100.0,123.5701,123.7292,123.5204,123.6198,783100.0
2021-06-08 15:30:00,124.36,124.47,123.82,124.14,1112860.0,123.6198,123.7292,123.0831,123.4012,1112860.0
2021-06-09 09:30:00,124.98,124.99,124.37,124.77,1679660.0,124.2362,124.2461,123.6298,124.0274,1679660.0
2021-06-09 10:00:00,124.79,124.88,124.45,124.68,728920.0,124.0473,124.1367,123.7093,123.9379,728920.0
2021-06-09 10:30:00,124.75,124.82,124.45,124.58,495740.0,124.0075,124.0771,123.7093,123.8385,495740.0
2021-06-09 11:00:00,124.56,124.82,124.56,124.8,405440.0,123.8187,124.0771,123.8187,124.0572,405440.0
2021-06-09 11:30:00,124.8,124.8,124.38,124.43,365300.0,124.0572,124.0572,123.6397,123.6894,365300.0
2021-06-09 12:00:00,124.48,124.94,124.46,124.93,513860.0,123.7391,124.1964,123.7192,124.1864,513860.0
2021-06-09 12:30:00,124.92,124.95,124.71,124.73,367760.0,124.1765,124.2063,123.9678,123.9876,367760.0
2021-06-09 13:00:00,124.69,125.07,124.66,125.07,547880.0,123.9479,124.3256,123.9181,124.3256,547880.0
2021-06-09 13:30:00,125.05,125.25,125.05,125.08,622840.0,124.3057,124.5045,124.3057,124.3356,622840.0
2021-06-09 14:00:00,125.08,125.1,124.73,124.75,426900.0,124.3356,124.3554,123.9876,124.0075,426900.0
2021-06-09 14:30:00,124.73,124.75,124.57,124.73,563360.0,123.9876,124.0075,123.8286,123.9876,563360.0
2021-06-09 15:00:00,124.7,124.76,124.65,124.7,503600.0,123.9578,124.0175,123.9081,123.9578,503600.0
2021-06-09 15:30:00,124.7,124.79,124.54,124.59,1105800.0,123.9578,124.0473,123.7988,123.8485,1105800.0
2021-06-10 09:30:00,124.66,125.97,124.66,125.76,1508640.0,123.9181,125.2203,123.9181,125.0115,1508640.0
2021-06-10 10:00:00,125.79,125.89,125.66,125.86,853500.0,125.0413,125.1407,124.9121,125.1109,853500.0
2021-06-10 10:30:00,125.91,125.94,124.97,125.32,713380.0,125.1606,125.1904,124.2262,124.5741,713380.0
2021-06-10 11:00:00,125.3,125.77,125.2,125.77,640620.0,124.5542,125.0214,124.4548,125.0214,640620.0
2021-06-10 11:30:00,125.77,125.78,125.47,125.63,376540.0,125.0214,125.0314,124.7232,124.8823,376540.0
2021-06-10 12:00:00,125.65,125.88,125.59,125.76,450780.0,124.9022,125.1308,124.8425,125.0115,450780.0
2021-06-10 12:30:00,125.74,125.78,125.58,125.6,383280.0,124.9916,125.0314,124.8326,124.8525,383280.0
2021-06-10 13:00:00,125.6,125.64,125.19,125.24,471680.0,124.8525,124.8922,124.4449,124.4946,471680.0
2021-06-10 13:30:00,125.2,125.72,125.11,125.66,403500.0,124.4548,124.9717,124.3654,124.9121,403500.0
2021-06-10 14:00:00,125.68,125.68,125.45,125.45,380760.0,124.932,124.932,124.7034,124.7034,380760.0
2021-06-10 14:30:00,125.49,125.52,125.38,125.49,545560.0,124.7431,124.7729,124.6338,124.7431,545560.0
2021-06-10 15:00:00,125.46,125.78,125.27,125.74,638740.0,124.7133,125.0314,124.5244,124.9916,638740.0
2021-06-10 15:30:00,125.74,126.16,125.64,126.15,2636800.0,124.9916,125.4091,124.8922,125.3992,2636800.0
2021-06-11 09:30:00,126.25,126.35,125.36,125.56,1700300.0,125.4986,125.598,124.6139,124.8127,1700300.0
2021-06-11 10:00:00,125.62,125.71,125.24,125.37,725660.0,124.8723,124.9618,124.4946,124.6238,725660.0
2021-06-11 10:30:00,125.39,125.43,124.94,125.19,448480.0,124.6437,124.6835,124.1964,124.4449,448480.0
2021-06-11 11:00:00,125.21,125.73,125.17,125.67,496040.0,124.4648,124.9817,124.425,124.922,496040.0
2021-06-11 11:30:00,125.67,125.92,125.67,125.7,441520.0,124.922,125.1706,124.922,124.9519,441520.0
2021-06-11 12:00:00,125.7,125.71,125.57,125.68,367600.0,124.9519,124.9618,124.8226,124.932,367600.0
2021-06-11 12:30:00,125.72,125.77,125.38,125.38,392300.0,124.9717,125.0214,124.6338,124.6338,392300.0
2021-06-11 13:00:00,125.37,125.37,124.96,125.03,653200.0,124.6238,124.6238,124.2163,124.2859,653200.0
2021-06-11 13:30:00,124.99,125.1,124.91,124.94,868260.0,124.2461,124.3554,124.1666,124.1964,868260.0
2021-06-11 14:00:00,124.94,125.21,124.92,125.16,439040.0,124.1964,124.4648,124.1765,124.4151,439040.0
2021-06-11 14:30:00,125.17,125.39,125.17,125.31,341920.0,124.425,124.6437,124.425,124.5642,341920.0
2021-06-11 15:00:00,125.29,125.45,125.16,125.42,414060.0,124.5443,124.7034,124.4151,124.6735,414060.0
2021-06-11 15:30:00,125.43,125.74,125.37,125.7,1293560.0,124.6835,124.9916,124.6238,124.9519,1293560.0
2021-06-14 09:30:00,125.64,126.07,125.25,125.66,1492720.0,124.8922,125.3197,124.5045,124.9121,1492720.0
2021-06-14 10:00:00,125.67,125.69,125.17,125.19,1013140.0,124.922,124.9419,124.425,124.4449,1013140.0
2021-06-14 10:30:00,125.2,125.41,125.11,125.38,773440.0,124.4548,124.6636,124.3654,124.6338,773440.0
2021-06-14 11:00:00,125.36,125.36,125.05,125.18,444820.0,124.6139,124.6139,124.3057,124.435,444820.0
2021-06-14 11:30:00,125.19,125.53,125.1,125.46,376920.0,124.4449,124.7829,124.3554,124.7133,376920.0
2021-06-14 12:00:00,125.41,125.41,125.24,125.24,319060.0,124.6636,124.6636,124.4946,124.4946,319060.0
2021-06-14 12:30:00,125.23,125.31,125.16,125.29,273540.0,124.4847,124.5642,124.4151,124.5443,273540.0
2021-06-14 13:00:00,125.27,125.47,125.23,125.44,332660.0,124.5244,124.7232,124.4847,124.6934,332660.0
2021-06-14 13:30:00,125.42,125.54,125.42,125.48,200440.0,124.6735,124.7928,124.6735,124.7332,200440.0
2021-06-14 14:00:00,125.53,125.55,125.37,125.38,258200.0,124.7829,124.8028,124.6238,124.6338,258200.0
2021-06-14 14:30:00,125.4,125.92,125.4,125.76,473360.0,124.6537,125.1706,124.6537,125.0115,473360.0
2021-06-14 15:00:00,125.76,125.93,125.75,125.93,298320.0,125.0115,125.1805,125.0016,125.1805,298320.0
2021-06-14 15:30:00,125.91,126.41,125.84,126.41,1338480.0,125.1606,125.6576,125.091,125.6576,1338480.0
2021-06-15 09:30:00,126.52,126.86,126.04,126.18,1395720.0,125.767,126.105,125.2898,125.429,1395720.0
2021-06-15 10:00:00,126.23,126.23,125.83,125.9,444140.0,125.4787,125.4787,125.0811,125.1507,444140.0
2021-06-15 10:30:00,125.91,126.1,125.74,125.98,611800.0,125.1606,125.3495,124.9916,125.2302,611800.0
2021-06-15 11:00:00,125.98,126.09,125.85,125.87,376840.0,125.2302,125.3395,125.101,125.1209,376840.0
2021-06-15 11:30:00,125.86,125.88,125.65,125.76,650940.0,125.1109,125.1308,124.9022,125.0115,650940.0
2021-06-15 12:00:00,125.74,126.05,125.73,126.05,371180.0,124.9916,125.2998,124.9817,125.2998,371180.0
2021-06-15 12:30:00,126.06,126.12,126.0,126.04,436300.0,125.3097,125.3694,125.2501,125.2898,436300.0
2021-06-15 13:00:00,126.09,126.09,125.74,125.94,500780.0,125.3395,125.3395,124.9916,125.1904,500780.0
2021-06-15 13:30:00,125.93,126.02,125.87,125.96,400960.0,125.1805,125.27,125.1209,125.2103,400960.0
2021-06-15 14:00:00,125.95,126.03,125.92,125.96,252200.0,125.2004,125.2799,125.1706,125.2103,252200.0
2021-06-15 14:30:00,125.97,125.99,125.75,125.88,425680.0,125.2203,125.2401,125.0016,125.1308,425680.0
2021-06-15 15:00:00,125.83,126.08,125.76,125.98,408500.0,125.0811,125.3296,125.0115,125.2302,408500.0
2021-06-15 15:30:00,125.99,126.23,125.85,126.03,894260.0,125.2401,125.4787,125.101,125.2799,894260.0
2021-06-16 09:30:00,126.25,126.33,125.74,126.08,959240.0,125.4986,125.5781,124.9916,125.3296,959240.0
2021-06-16 10:00:00,126.13,126.52,126.1,126.38,783720.0,125.3793,125.767,125.3495,125.6278,783720.0
2021-06-16 10:30:00,126.34,126.47,126.03,126.25,481660.0,125.5881,125.7173,125.2799,125.4986,481660.0
2021-06-16 11:00:00,126.23,126.27,126.09,126.2,392100.0,125.4787,125.5185,125.3395,125.4489,392100.0
2021-06-16 11:30:00,126.18,126.24,126.09,126.16,540560.0,125.429,125.4887,125.3395,125.4091,540560.0
2021-06-16 12:00:00,126.16,126.2,125.32,125.9,1022240.0,125.4091,125.4489,124.5741,125.1507,1022240.0
2021-06-16 12:30:00,125.91,126.1,125.61,125.71,545140.0,125.1606,125.3495,124.8624,124.9618,545140.0
2021-06-16 13:00:00,125.68,125.9,125.65,125.78,376680.0,124.932,125.1507,124.9022,125.0314,376680.0
2021-06-16 13:30:00,125.77,126.08,125.65,125.81,496100.0,125.0214,125.3296,124.9022,125.0612,496100.0
2021-06-16 14:00:00,125.81,125.81,124.67,125.2,1242740.0,125.0612,125.0612,123.928,124.4548,1242740.0
2021-06-16 14:30:00,125.12,125.38,124.15,124.95,903700.0,124.3753,124.6338,123.4111,124.2063,903700.0
2021-06-16 15:00:00,125.05,126.07,124.86,125.97,863120.0,124.3057,125.3197,124.1169,125.2203,863120.0
2021-06-16 15:30:00,125.94,126.19,125.56,125.7,1045740.0,125.1904,125.4389,124.8127,124.9519,1045740.0
2021-06-17 09:30:00,125.52,126.08,125.52,126.01,986680.0,124.7729,125.3296,124.7729,125.26,986680.0
2021-06-17 10:00:00,125.96,126.52,125.91,126.43,786060.0,125.2103,125.767,125.1606,125.6775,786060.0
2021-06-17 10:30:00,126.49,126.65,126.22,126.32,799880.0,125.7372,125.8962,125.4688,125.5682,799880.0
2021-06-17 11:00:00,126.35,126.7,126.15,126.7,564080.0,125.598,125.9459,125.3992,125.9459,564080.0
2021-06-17 11:30:00,126.71,127.0,126.39,126.43,925380.0,125.9559,126.2441,125.6378,125.6775,925380.0
2021-06-17 12:00:00,126.43,126.53,125.81,125.84,679920.0,125.6775,125.7769,125.0612,125.091,679920.0
2021-06-17 12:30:00,125.79,126.2,125.68,126.15,523440.0,125.0413,125.4489,124.932,125.3992,523440.0
2021-06-17 13:00:00,126.16,126.54,126.16,126.47,473840.0,125.4091,125.7869,125.4091,125.7173,473840.0
2021-06-17 13:30:00,126.5,126.92,126.5,126.84,466120.0,125.7471,126.1646,125.7471,126.0851,466120.0
2021-06-17 14:00:00,126.84,126.96,126.63,126.86,393720.0,126.0851,126.2044,125.8763,126.105,393720.0
2021-06-17 14:30:00,126.82,126.89,126.71,126.78,291300.0,126.0652,126.1348,125.9559,126.0254,291300.0
2021-06-17 15:00:00,126.79,127.2,126.77,127.02,418680.0,126.0354,126.4429,126.0155,126.264,418680.0
2021-06-17 15:30:00,127.02,127.06,126.31,126.31,1285680.0,126.264,126.3038,125.5582,125.5582,1285680.0
2021-06-18 09:30:00,125.71,126.2,125.22,125.44,4866000.0,124.9618,125.4489,124.4747,124.6934,4866000.0
2021-06-18 10:00:00,125.45,125.45,125.03,125.18,926760.0,124.7034,124.7034,124.2859,124.435,926760.0
2021-06-18 10:30:00,125.14,125.4,124.8,125.13,678600.0,124.3952,124.6537,124.0572,124.3853,678600.0
2021-06-18 11:00:00,125.13,125.25,124.64,124.64,546440.0,124.3853,124.5045,123.8982,123.8982,546440.0
2021-06-18 11:30:00,124.63,125.28,124.6,125.24,439280.0,123.8882,124.5344,123.8584,124.4946,439280.0
2021-06-18 12:00:00,125.28,125.48,125.28,125.39,272500.0,124.5344,124.7332,124.5344,124.6437,272500.0
2021-06-18 12:30:00,125.36,125.47,125.33,125.45,355520.0,124.6139,124.7232,124.5841,124.7034,355520.0
2021-06-18 13:00:00,125.42,125.65,125.34,125.43,341480.0,124.6735,124.9022,124.594,124.6835,341480.0
2021-06-18 13:30:00,125.46,125.64,125.3,125.59,245140.0,124.7133,124.8922,124.5542,124.8425,245140.0
2021-06-18 14:00:00,125.53,125.7,125.47,125.56,371860.0,124.7829,124.9519,124.7232,124.8127,371860.0
2021-06-18 14:30:00,125.58,125.6,125.27,125.38,438860.0,124.8326,124.8525,124.5244,124.6338,438860.0
2021-06-18 15:00:00,125.35,125.59,125.17,125.48,576200.0,124.6039,124.8425,124.425,124.7332,576200.0
2021-06-18 15:30:00,125.47,126.39,125.28,125.57,3692560.0,124.7232,125.6378,124.5344,124.8226,3692560.0
2021-06-21 09:30:00,125.74,125.87,125.13,125.68,1761520.0,124.9916,125.1209,124.3853,124.932,1761520.0
2021-06-21 10:00:00,125.72,126.25,125.65,125.97,883440.0,124.9717,125.4986,124.9022,125.2203,883440.0
2021-06-21 10:30:00,126.0,126.96,126.0,126.86,1070680.0,125.2501,126.2044,125.2501,126.105,1070680.0
2021-06-21 11:00:00,126.81,127.04,126.54,126.64,763020.0,126.0553,126.2839,125.7869,125.8863,763020.0
2021-06-21 11:30:00,126.62,126.87,126.5,126.85,355660.0,125.8664,126.1149,125.7471,126.095,355660.0
2021-06-21 12:00:00,126.85,126.9,126.35,126.42,659120.0,126.095,126.1447,125.598,125.6676,659120.0
2021-06-21 12:30:00,126.46,126.61,126.35,126.4,526860.0,125.7073,125.8564,125.598,125.6477,526860.0
2021-06-21 13:00:00,126.38,126.38,126.16,126.23,270820.0,125.6278,125.6278,125.4091,125.4787,270820.0
2021-06-21 13:30:00,126.26,126.55,126.18,126.51,310100.0,125.5085,125.7968,125.429,125.757,310100.0
2021-06-21 14:00:00,126.48,126.69,126.48,126.69,302880.0,125.7272,125.936,125.7272,125.936,302880.0
2021-06-21 14:30:00,126.63,126.86,126.46,126.72,397120.0,125.8763,126.105,125.7073,125.9658,397120.0
2021-06-21 15:00:00,126.7,126.84,126.38,126.5,535000.0,125.9459,126.0851,125.6278,125.7471,535000.0
2021-06-21 15:30:00,126.5,126.74,126.21,126.5,1733960.0,125.7471,125.9857,125.4588,125.7471,1733960.0
2021-06-22 09:30:00,126.45,126.46,126.03,126.31,1158440.0,125.6974,125.7073,125.2799,125.5582,1158440.0
2021-06-22 10:00:00,126.23,126.45,126.15,126.3,464000.0,125.4787,125.6974,125.3992,125.5483,464000.0
2021-06-22 10:30:00,126.37,126.41,126.09,126.23,261840.0,125.6179,125.6576,125.3395,125.4787,261840.0
2021-06-22 11:00:00,126.23,126.64,126.14,126.54,621460.0,125.4787,125.8863,125.3892,125.7869,621460.0
2021-06-22 11:30:00,126.54,126.73,126.38,126.45,463220.0,125.7869,125.9757,125.6278,125.6974,463220.0
2021-06-22 12:00:00,126.53,126.76,126.34,126.74,284840.0,125.7769,126.0056,125.5881,125.9857,284840.0
2021-06-22 12:30:00,126.77,126.79,126.57,126.7,523040.0,126.0155,126.0354,125.8167,125.9459,523040.0
2021-06-22 13:00:00,126.67,126.73,126.39,126.48,299900.0,125.9161,125.9757,125.6378,125.7272,299900.0
2021-06-22 13:30:00,126.45,126.65,126.44,126.65,334840.0,125.6974,125.8962,125.6875,125.8962,334840.0
2021-06-22 14:00:00,126.68,126.79,126.59,126.69,378760.0,125.926,126.0354,125.8366,125.936,378760.0
2021-06-22 14:30:00,126.66,126.88,126.59,126.85,308860.0,125.9062,126.1248,125.8366,126.095,308860.0
2021-06-22 15:00:00,126.85,127.25,126.84,127.24,550800.0,126.095,126.4926,126.0851,126.4827,550800.0
2021-06-22 15:30:00,127.23,127.27,126.83,126.95,2159880.0,126.4728,126.5125,126.0751,126.1944,2159880.0
2021-06-23 09:30:00,126.55,127.78,126.5,127.78,1094760.0,125.7968,127.0195,125.7471,127.0195,1094760.0
2021-06-23 10:00:00,127.77,127.8,127.2,127.26,508400.0,127.0095,127.0394,126.4429,126.5026,508400.0
2021-06-23 10:30:00,127.21,127.55,127.03,127.36,509280.0,126.4529,126.7909,126.2739,126.602,509280.0
2021-06-23 11:00:00,127.37,127.37,127.16,127.23,263380.0,126.6119,126.6119,126.4032,126.4728,263380.0
2021-06-23 11:30:00,127.21,127.4,127.18,127.3,455920.0,126.4529,126.6417,126.4231,126.5423,455920.0
2021-06-23 12:00:00,127.26,127.33,127.04,127.1,215660.0,126.5026,126.5722,126.2839,126.3435,215660.0
2021-06-23 12:30:00,127.1,127.2,126.81,127.11,392460.0,126.3435,126.4429,126.0553,126.3535,392460.0
2021-06-23 13:00:00,127.11,127.13,126.93,126.97,295620.0,126.3535,126.3734,126.1745,126.2143,295620.0
2021-06-23 13:30:00,127.01,127.04,126.87,126.95,259040.0,126.2541,126.2839,126.1149,126.1944,259040.0
2021-06-23 14:00:00,126.97,127.0,126.5,126.54,607920.0,126.2143,126.2441,125.7471,125.7869,607920.0
2021-06-23 14:30:00,126.55,127.0,126.55,126.98,225100.0,125.7968,126.2441,125.7968,126.2242,225100.0
2021-06-23 15:00:00,126.96,127.17,126.75,127.09,716600.0,126.2044,126.4131,125.9956,126.3336,716600.0
2021-06-23 15:30:00,127.14,127.14,126.25,126.48,1565420.0,126.3833,126.3833,125.4986,125.7272,1565420.0
2021-06-24 09:30:00,127.05,127.52,126.96,127.19,674480.0,126.2938,126.761,126.2044,126.433,674480.0
2021-06-24 10:00:00,127.23,127.44,127.1,127.33,413440.0,126.4728,126.6815,126.3435,126.5722,413440.0
2021-06-24 10:30:00,127.33,127.39,127.06,127.2,591740.0,126.5722,126.6318,126.3038,126.4429,591740.0
2021-06-24 11:00:00,127.21,127.28,127.11,127.18,523660.0,126.4529,126.5225,126.3535,126.4231,523660.0
2021-06-24 11:30:00,127.18,127.2,127.02,127.11,258280.0,126.4231,126.4429,126.264,126.3535,258280.0
2021-06-24 12:00:00,127.11,127.36,127.11,127.26,440980.0,126.3535,126.602,126.3535,126.5026,440980.0
2021-06-24 12:30:00,127.27,127.31,127.02,127.02,616560.0,126.5125,126.5523,126.264,126.264,616560.0
2021-06-24 13:00:00,127.05,127.26,126.99,127.08,243320.0,126.2938,126.5026,126.2342,126.3237,243320.0
2021-06-24 13:30:00,127.07,127.21,127.0,127.18,240380.0,126.3137,126.4529,126.2441,126.4231,240380.0
2021-06-24 14:00:00,127.23,127.35,127.2,127.35,200820.0,126.4728,126.592,126.4429,126.592,200820.0
2021-06-24 14:30:00,127.32,127.46,127.28,127.46,340540.0,126.5622,126.7014,126.5225,126.7014,340540.0
2021-06-24 15:00:00,127.45,127.54,127.37,127.37,572620.0,126.6914,126.7809,126.6119,126.6119,572620.0
2021-06-24 15:30:00,127.37,127.4,127.15,127.28,794040.0,126.6119,126.6417,126.3932,126.5225,794040.0
2021-06-25 09:30:00,126.98,127.5,126.87,126.96,1162640.0,126.2242,126.7412,126.1149,126.2044,1162640.0
2021-06-25 10:00:00,126.89,127.1,126.73,127.06,613660.0,126.1348,126.3435,125.9757,126.3038,613660.0
2021-06-25 10:30:00,127.03,127.14,126.57,126.71,662440.0,126.2739,126.3833,125.8167,125.9559,662440.0
2021-06-25 11:00:00,126.66,126.88,126.66,126.85,183340.0,125.9062,126.1248,125.9062,126.095,183340.0
2021-06-25 11:30:00,126.85,126.97,126.76,126.95,122500.0,126.095,126.2143,126.0056,126.1944,122500.0
2021-06-25 12:00:00,126.94,127.15,126.79,127.03,219280.0,126.1845,126.3932,126.0354,126.2739,219280.0
2021-06-25 12:30:00,127.07,127.2,126.96,127.16,203600.0,126.3137,126.4429,126.2044,126.4032,203600.0
2021-06-25 13:00:00,127.18,127.41,127.14,127.39,374080.0,126.4231,126.6517,126.3833,126.6318,374080.0
2021-06-25 13:30:00,127.37,127.4,127.28,127.36,388460.0,126.6119,126.6417,126.5225,126.602,388460.0
2021-06-25 14:00:00,127.35,127.48,127.31,127.41,269000.0,126.592,126.7213,126.5523,126.6517,269000.0
2021-06-25 14:30:00,127.41,127.51,127.34,127.47,558640.0,126.6517,126.7511,126.5821,126.7113,558640.0
2021-06-25 15:00:00,127.46,127.47,127.28,127.32,588440.0,126.7014,126.7113,126.5225,126.5622,588440.0
2021-06-25 15:30:00,127.32,127.34,126.44,126.99,2362240.0,126.5622,126.5821,125.6875,126.2342,2362240.0
2021-06-28 09:30:00,127.14,127.17,126.01,126.09,2111540.0,126.3833,126.4131,125.26,125.3395,2111540.0
2021-06-28 10:00:00,126.11,126.5,125.97,126.0,707880.0,125.3594,125.7471,125.2203,125.2501,707880.0
2021-06-28 10:30:00,126.03,126.62,126.03,126.31,830060.0,125.2799,125.8664,125.2799,125.5582,830060.0
2021-06-28 11:00:00,126.28,126.43,126.25,126.3,501820.0,125.5284,125.6775,125.4986,125.5483,501820.0
2021-06-28 11:30:00,126.3,126.45,126.2,126.21,396040.0,125.5483,125.6974,125.4489,125.4588,396040.0
2021-06-28 12:00:00,126.21,126.5,126.07,126.48,478160.0,125.4588,125.7471,125.3197,125.7272,478160.0
2021-06-28 12:30:00,126.49,126.49,126.35,126.38,458720.0,125.7372,125.7372,125.598,125.6278,458720.0
2021-06-28 13:00:00,126.38,126.68,126.36,126.68,426320.0,125.6278,125.926,125.6079,125.926,426320.0
2021-06-28 13:30:00,126.67,126.68,126.43,126.43,267860.0,125.9161,125.926,125.6775,125.6775,267860.0
2021-06-28 14:00:00,126.42,126.44,126.15,126.15,335720.0,125.6676,125.6875,125.3992,125.3992,335720.0
2021-06-28 14:30:00,126.17,127.2,126.17,127.13,729660.0,125.4191,126.4429,125.4191,126.3734,729660.0
2021-06-28 15:00:00,127.13,127.34,126.39,126.7,1539300.0,126.3734,126.5821,125.6378,125.9459,1539300.0
2021-06-28 15:30:00,126.72,127.01,126.52,126.78,1383740.0,125.9658,126.2541,125.767,126.0254,1383740.0
2021-06-29 09:30:00,126.77,127.0,126.23,126.27,852740.0,126.0155,126.2441,125.4787,125.5185,852740.0
2021-06-29 10:00:00,126.2,126.39,125.56,125.78,924480.0,125.4489,125.6378,124.8127,125.0314,924480.0
2021-06-29 10:30:00,125.8,126.05,125.61,125.75,505000.0,125.0513,125.2998,124.8624,125.0016,505000.0
2021-06-29 11:00:00,125.79,125.86,125.44,125.54,419140.0,125.0413,125.1109,124.6934,124.7928,419140.0
2021-06-29 11:30:00,125.53,125.91,125.53,125.88,293600.0,124.7829,125.1606,124.7829,125.1308,293600.0
2021-06-29 12:00:00,125.88,126.05,125.75,126.05,343640.0,125.1308,125.2998,125.0016,125.2998,343640.0
2021-06-29 12:30:00,126.05,126.05,125.87,125.98,273160.0,125.2998,125.2998,125.1209,125.2302,273160.0
2021-06-29 13:00:00,125.97,126.0,125.72,125.72,172360.0,125.2203,125.2501,124.9717,124.9717,172360.0
2021-06-29 13:30:00,125.75,126.07,125.73,126.04,314820.0,125.0016,125.3197,124.9817,125.2898,314820.0
2021-06-29 14:00:00,126.03,126.18,126.01,126.12,314900.0,125.2799,125.429,125.26,125.3694,314900.0
2021-06-29 14:30:00,126.11,126.17,125.98,126.09,418520.0,125.3594,125.4191,125.2302,125.3395,418520.0
2021-06-29 15:00:00,126.04,126.09,125.79,125.84,474220.0,125.2898,125.3395,125.0413,125.091,474220.0
2021-06-29 15:30:00,125.83,126.13,125.75,126.02,944360.0,125.0811,125.3793,125.0016,125.27,944360.0
2021-06-30 09:30:00,125.65,125.8,125.2,125.29,1663820.0,124.9022,125.0513,124.4548,124.5443,1663820.0
2021-06-30 10:00:00,125.24,125.36,125.03,125.22,682680.0,124.4946,124.6139,124.2859,124.4747,682680.0
2021-06-30 10:30:00,125.19,125.32,124.76,125.24,870400.0,124.4449,124.5741,124.0175,124.4946,870400.0
2021-06-30 11:00:00,125.26,125.29,124.87,124.9,447900.0,124.5145,124.5443,124.1268,124.1566,447900.0
2021-06-30 11:30:00,124.9,125.33,124.9,125.32,612340.0,124.1566,124.5841,124.1566,124.5741,612340.0
2021-06-30 12:00:00,125.3,125.47,125.29,125.36,374080.0,124.5542,124.7232,124.5443,124.6139,374080.0
2021-06-30 12:30:00,125.37,125.52,125.34,125.49,272720.0,124.6238,124.7729,124.594,124.7431,272720.0
2021-06-30 13:00:00,125.48,125.52,125.3,125.33,280280.0,124.7332,124.7729,124.5542,124.5841,280280.0
2021-06-30 13:30:00,125.3,125.49,125.29,125.31,192460.0,124.5542,124.7431,124.5443,124.5642,192460.0
2021-06-30 14:00:00,125.33,125.33,125.16,125.29,261660.0,124.5841,124.5841,124.4151,124.5443,261660.0
2021-06-30 14:30:00,125.29,125.48,125.26,125.41,201220.0,124.5443,124.7332,124.5145,124.6636,201220.0
2021-06-30 15:00:00,125.44,125.5,125.39,125.46,333860.0,124.6934,124.7531,124.6437,124.7133,333860.0
2021-06-30 15:30:00,125.49,125.64,125.18,125.31,1790200.0,124.7431,124.8922,124.435,124.5642,1790200.0
2021-07-01 09:30:00,124.85,125.86,124.85,125.82,1568940.0,124.1069,125.1109,124.1069,125.0712,1568940.0
2021-07-01 10:00:00,125.85,125.97,125.53,125.89,678060.0,125.101,125.2203,124.7829,125.1407,678060.0
2021-07-01 10:30:00,125.94,126.12,125.87,126.01,399340.0,125.1904,125.3694,125.1209,125.26,399340.0
2021-07-01 11:00:00,126.02,126.05,125.45,125.54,299340.0,125.27,125.2998,124.7034,124.7928,299340.0
2021-07-01 11:30:00,125.59,125.82,125.58,125.74,308240.0,124.8425,125.0712,124.8326,124.9916,308240.0
2021-07-01 12:00:00,125.72,125.82,125.61,125.64,300300.0,124.9717,125.0712,124.8624,124.8922,300300.0
2021-07-01 12:30:00,125.65,125.69,125.4,125.65,342920.0,124.9022,124.9419,124.6537,124.9022,342920.0
2021-07-01 13:00:00,125.62,125.63,125.44,125.44,274320.0,124.8723,124.8823,124.6934,124.6934,274320.0
2021-07-01 13:30:00,125.44,125.86,125.44,125.77,267880.0,124.6934,125.1109,124.6934,125.0214,267880.0
2021-07-01 14:00:00,125.79,126.15,125.78,126.04,343520.0,125.0413,125.3992,125.0314,125.2898,343520.0
2021-07-01 14:30:00,126.03,126.33,126.03,126.23,325840.0,125.2799,125.5781,125.2799,125.4787,325840.0
2021-07-01 15:00:00,126.26,126.33,126.11,126.21,389940.0,125.5085,125.5781,125.3594,125.4588,389940.0
2021-07-01 15:30:00,126.22,126.46,126.17,126.37,940720.0,125.4688,125.7073,125.4191,125.6179,940720.0
2021-07-02 09:30:00,126.84,127.73,126.77,127.67,1360760.0,126.0851,126.9698,126.0155,126.9101,1360760.0
2021-07-02 10:00:00,127.68,128.27,127.6,127.93,821040.0,126.9201,127.5066,126.8406,127.1686,821040.0
2021-07-02 10:30:00,127.8,128.2,127.74,128.17,380280.0,127.0394,127.437,126.9797,127.4072,380280.0
2021-07-02 11:00:00,128.15,128.21,128.07,128.14,316460.0,127.3873,127.4469,127.3078,127.3773,316460.0
2021-07-02 11:30:00,128.19,128.63,128.11,128.58,654540.0,127.427,127.8644,127.3475,127.8147,654540.0
2021-07-02 12:00:00,128.6,128.76,128.52,128.74,330440.0,127.8346,127.9937,127.7551,127.9738,330440.0
2021-07-02 12:30:00,128.76,128.85,128.51,128.65,466680.0,127.9937,128.0831,127.7451,127.8843,466680.0
2021-07-02 13:00:00,128.66,128.8,128.43,128.47,398540.0,127.8942,128.0334,127.6656,127.7054,398540.0
2021-07-02 13:30:00,128.49,128.65,128.37,128.65,216580.0,127.7253,127.8843,127.606,127.8843,216580.0
2021-07-02 14:00:00,128.64,128.68,128.52,128.64,426500.0,127.8744,127.9141,127.7551,127.8744,426500.0
2021-07-02 14:30:00,128.68,128.69,128.48,128.5,560440.0,127.9141,127.9241,127.7153,127.7352,560440.0
2021-07-02 15:00:00,128.49,128.75,128.49,128.62,552880.0,127.7253,127.9837,127.7253,127.8545,552880.0
2021-07-02 15:30:00,128.62,128.84,128.57,128.7,1232400.0,127.8545,128.0732,127.8048,127.934,1232400.0
2021-07-06 09:30:00,129.45,129.49,128.65,128.99,1888400.0,128.6795,128.7193,127.8843,128.2223,1888400.0
2021-07-06 10:00:00,128.96,129.57,128.95,129.32,660720.0,128.1925,128.7988,128.1825,128.5503,660720.0
2021-07-06 10:30:00,129.33,129.33,128.8,128.8,626060.0,128.5603,128.5603,128.0334,128.0334,626060.0
2021-07-06 11:00:00,128.78,129.16,128.64,129.16,468900.0,128.0135,128.3913,127.8744,128.3913,468900.0
2021-07-06 11:30:00,129.17,129.23,128.96,128.98,252340.0,128.4012,128.4609,128.1925,128.2123,252340.0
2021-07-06 12:00:00,128.96,128.96,128.41,128.73,483620.0,128.1925,128.1925,127.6457,127.9638,483620.0
2021-07-06 12:30:00,128.7,129.27,128.67,129.27,266600.0,127.934,128.5006,127.9042,128.5006,266600.0
2021-07-06 13:00:00,129.3,129.38,129.16,129.38,305260.0,128.5304,128.61,128.3913,128.61,305260.0
2021-07-06 13:30:00,129.38,129.5,129.33,129.46,259440.0,128.61,128.7292,128.5603,128.6895,259440.0
2021-07-06 14:00:00,129.43,129.69,129.42,129.68,325620.0,128.6597,128.9181,128.6497,128.9082,325620.0
2021-07-06 14:30:00,129.66,129.69,129.34,129.46,310580.0,128.8883,128.9181,128.5702,128.6895,310580.0
2021-07-06 15:00:00,129.47,129.72,129.36,129.69,624320.0,128.6994,128.9479,128.5901,128.9181,624320.0
2021-07-06 15:30:00,129.7,129.88,129.52,129.77,1254900.0,128.9281,129.107,128.7491,128.9976,1254900.0
2021-07-07 09:30:00,130.58,130.64,129.8,130.39,1571780.0,129.8028,129.8625,129.0275,129.614,1571780.0
2021-07-07 10:00:00,130.33,130.37,129.85,130.12,448620.0,129.5543,129.5941,129.0772,129.3456,448620.0
2021-07-07 10:30:00,130.09,130.62,130.0,130.24,406420.0,129.3157,129.8426,129.2263,129.4648,406420.0
2021-07-07 11:00:00,130.22,130.24,129.83,129.91,369700.0,129.445,129.4648,129.0573,129.1368,369700.0
2021-07-07 11:30:00,129.8,130.45,129.76,130.34,310220.0,129.0275,129.6736,128.9877,129.5642,310220.0
2021-07-07 12:00:00,130.35,130.35,129.81,129.81,501800.0,129.5742,129.5742,129.0374,129.0374,501800.0
2021-07-07 12:30:00,129.81,130.09,129.76,130.06,277780.0,129.0374,129.3157,128.9877,129.2859,277780.0
2021-07-07 13:00:00,130.03,130.07,129.8,130.04,185920.0,129.2561,129.2959,129.0275,129.266,185920.0
2021-07-07 13:30:00,130.02,130.21,129.98,130.0,219720.0,129.2462,129.435,129.2064,129.2263,219720.0
2021-07-07 14:00:00,130.0,130.3,130.0,130.26,251780.0,129.2263,129.5245,129.2263,129.4847,251780.0
2021-07-07 14:30:00,130.24,130.31,130.05,130.28,149660.0,129.4648,129.5344,129.276,129.5046,149660.0
2021-07-07 15:00:00,130.29,130.36,130.01,130.1,419660.0,129.5145,129.5841,129.2362,129.3257,419660.0
2021-07-07 15:30:00,130.12,130.36,129.9,130.08,1062220.0,129.3456,129.5841,129.1269,129.3058,1062220.0
2021-07-08 09:30:00,128.25,128.85,128.04,128.77,1550700.0,127.4867,128.0831,127.2779,128.0036,1550700.0
2021-07-08 10:00:00,128.79,128.9,128.3,128.8,386420.0,128.0235,128.1328,127.5364,128.0334,386420.0
2021-07-08 10:30:00,128.78,128.85,128.42,128.42,328940.0,128.0135,128.0831,127.6557,127.6557,328940.0
2021-07-08 11:00:00,128.45,129.05,128.41,129.0,271120.0,127.6855,128.2819,127.6457,128.2322,271120.0
2021-07-08 11:30:00,128.98,129.5,128.71,129.42,447400.0,128.2123,128.7292,127.944,128.6497,447400.0
2021-07-08 12:00:00,129.41,129.57,129.3,129.47,266960.0,128.6398,128.7988,128.5304,128.6994,266960.0
2021-07-08 12:30:00,129.49,129.76,129.49,129.64,310020.0,128.7193,128.9877,128.7193,128.8684,310020.0
2021-07-08 13:00:00,129.6,129.81,129.53,129.78,281620.0,128.8287,129.0374,128.7591,129.0076,281620.0
2021-07-08 13:30:00,129.86,130.03,129.54,129.54,475100.0,129.0871,129.2561,128.769,128.769,475100.0
2021-07-08 14:00:00,129.53,129.64,129.29,129.35,255220.0,128.7591,128.8684,128.5205,128.5801,255220.0
2021-07-08 14:30:00,129.28,129.3,129.05,129.24,357140.0,128.5106,128.5304,128.2819,128.4708,357140.0
2021-07-08 15:00:00,129.24,129.34,129.09,129.22,340100.0,128.4708,128.5702,128.3217,128.4509,340100.0
2021-07-08 15:30:00,129.17,129.45,128.83,129.2,1525340.0,128.4012,128.6795,128.0632,128.431,1525340.0
2021-07-09 09:30:00,128.94,129.45,128.94,129.14,693600.0,128.1726,128.6795,128.1726,128.3714,693600.0
2021-07-09 10:00:00,129.11,129.25,128.96,129.07,316120.0,128.3416,128.4807,128.1925,128.3018,316120.0
2021-07-09 10:30:00,129.1,129.79,129.1,129.76,435540.0,128.3316,129.0175,128.3316,128.9877,435540.0
2021-07-09 11:00:00,129.8,129.8,129.41,129.52,285760.0,129.0275,129.0275,128.6398,128.7491,285760.0
2021-07-09 11:30:00,129.52,129.73,129.28,129.33,764820.0,128.7491,128.9579,128.5106,128.5603,764820.0
2021-07-09 12:00:00,129.35,129.59,129.32,129.55,244240.0,128.5801,128.8187,128.5503,128.779,244240.0
2021-07-09 12:30:00,129.56,129.76,129.55,129.71,163640.0,128.7889,128.9877,128.779,128.938,163640.0
2021-07-09 13:00:00,129.7,129.72,129.43,129.51,344880.0,128.9281,128.9479,128.6597,128.7392,344880.0
2021-07-09 13:30:00,129.51,129.66,129.48,129.56,208740.0,128.7392,128.8883,128.7094,128.7889,208740.0
2021-07-09 14:00:00,129.57,129.69,129.56,129.58,416060.0,128.7988,128.9181,128.7889,128.8088,416060.0
2021-07-09 14:30:00,129.6,129.75,129.59,129.75,322760.0,128.8287,128.9778,128.8187,128.9778,322760.0
2021-07-09 15:00:00,129.77,129.8,129.7,129.73,460640.0,128.9976,129.0275,128.9281,128.9579,460640.0
2021-07-09 15:30:00,129.69,129.85,129.49,129.54,1145620.0,128.9181,129.0772,128.7193,128.769,1145620.0
2021-07-12 09:30:00,129.83,130.15,129.6,130.02,1144440.0,129.0573,129.3754,128.8287,129.2462,1144440.0
2021-07-12 10:00:00,130.02,130.04,129.7,129.98,528380.0,129.2462,129.266,128.9281,129.2064,528380.0
2021-07-12 10:30:00,130.0,130.54,129.94,130.37,354520.0,129.2263,129.7631,129.1666,129.5941,354520.0
2021-07-12 11:00:00,130.35,130.46,130.21,130.34,256040.0,129.5742,129.6835,129.435,129.5642,256040.0
2021-07-12 11:30:00,130.3,130.54,130.3,130.33,232920.0,129.5245,129.7631,129.5245,129.5543,232920.0
2021-07-12 12:00:00,130.36,130.4,130.13,130.18,311560.0,129.5841,129.6239,129.3555,129.4052,311560.0
2021-07-12 12:30:00,130.18,130.22,130.08,130.18,183460.0,129.4052,129.445,129.3058,129.4052,183460.0
2021-07-12 13:00:00,130.18,130.32,130.09,130.15,475140.0,129.4052,129.5444,129.3157,129.3754,475140.0
2021-07-12 13:30:00,130.15,130.19,130.03,130.05,352380.0,129.3754,129.4151,129.2561,129.276,352380.0
2021-07-12 14:00:00,130.0,130.32,129.9,130.23,357040.0,129.2263,129.5444,129.1269,129.4549,357040.0
2021-07-12 14:30:00,130.31,130.31,130.15,130.21,234900.0,129.5344,129.5344,129.3754,129.435,234900.0
2021-07-12 15:00:00,130.24,130.63,130.19,130.54,751100.0,129.4648,129.8525,129.4151,129.7631,751100.0
2021-07-12 15:30:00,130.57,130.77,130.46,130.56,810200.0,129.7929,129.9917,129.6835,129.7829,810200.0
2021-07-13 09:30:00,130.88,131.31,130.64,131.03,881100.0,130.101,130.5285,129.8625,130.2501,881100.0
2021-07-13 10:00:00,131.1,131.49,131.1,131.49,368180.0,130.3197,130.7074,130.3197,130.7074,368180.0
2021-07-13 10:30:00,131.49,131.53,131.21,131.4,231640.0,130.7074,130.7472,130.4291,130.6179,231640.0
2021-07-13 11:00:00,131.42,132.04,131.4,131.89,679220.0,130.6378,131.2541,130.6179,131.105,679220.0
2021-07-13 11:30:00,131.93,132.0,131.76,131.81,295660.0,131.1448,131.2144,130.9758,131.0255,295660.0
2021-07-13 12:00:00,131.8,131.83,131.62,131.64,284660.0,131.0156,131.0454,130.8366,130.8565,284660.0
2021-07-13 12:30:00,131.64,131.79,131.64,131.71,282040.0,130.8565,131.0056,130.8565,130.9261,282040.0
2021-07-13 13:00:00,131.67,131.69,131.01,131.08,358780.0,130.8863,130.9062,130.2303,130.2998,358780.0
2021-07-13 13:30:00,131.09,131.2,130.67,131.15,386380.0,130.3098,130.4191,129.8923,130.3694,386380.0
2021-07-13 14:00:00,131.06,131.36,130.83,131.33,420220.0,130.28,130.5782,130.0513,130.5484,420220.0
2021-07-13 14:30:00,131.31,131.39,130.99,131.24,255820.0,130.5285,130.608,130.2104,130.4589,255820.0
2021-07-13 15:00:00,131.27,131.45,131.17,131.42,385440.0,130.4887,130.6676,130.3893,130.6378,385440.0
2021-07-13 15:30:00,131.41,131.44,130.72,130.99,1372760.0,130.6279,130.6577,129.942,130.2104,1372760.0
2021-07-14 09:30:00,131.9,132.94,131.9,132.57,1268440.0,131.115,132.1488,131.115,131.781,1268440.0
2021-07-14 10:00:00,132.63,133.0,132.45,132.49,896340.0,131.8406,132.2084,131.6617,131.7015,896340.0
2021-07-14 10:30:00,132.52,132.81,132.35,132.58,805040.0,131.7313,132.0195,131.5623,131.7909,805040.0
2021-07-14 11:00:00,132.57,132.6,132.13,132.13,425160.0,131.781,131.8108,131.3436,131.3436,425160.0
2021-07-14 11:30:00,132.19,132.5,132.01,132.04,625760.0,131.4032,131.7114,131.2243,131.2541,625760.0
2021-07-14 12:00:00,132.05,132.49,132.03,132.45,390260.0,131.2641,131.7015,131.2442,131.6617,390260.0
2021-07-14 12:30:00,132.42,132.55,132.35,132.35,206640.0,131.6319,131.7611,131.5623,131.5623,206640.0
2021-07-14 13:00:00,132.38,132.38,132.07,132.13,214920.0,131.5921,131.5921,131.284,131.3436,214920.0
2021-07-14 13:30:00,132.06,132.33,131.97,131.99,256020.0,131.274,131.5424,131.1845,131.2044,256020.0
2021-07-14 14:00:00,132.01,132.18,131.93,132.07,204560.0,131.2243,131.3933,131.1448,131.284,204560.0
2021-07-14 14:30:00,132.11,132.23,131.99,132.14,276040.0,131.3237,131.443,131.2044,131.3535,276040.0
2021-07-14 15:00:00,132.21,132.38,132.11,132.26,510600.0,131.4231,131.5921,131.3237,131.4728,510600.0
2021-07-14 15:30:00,132.24,132.49,131.9,132.08,1452420.0,131.4529,131.7015,131.115,131.2939,1452420.0
2021-07-15 09:30:00,132.5,132.6,131.47,131.83,1529660.0,131.7114,131.8108,130.6875,131.0454,1529660.0
2021-07-15 10:00:00,131.82,131.84,130.8,130.94,839340.0,131.0354,131.0553,130.0215,130.1607,839340.0
2021-07-15 10:30:00,131.06,131.25,130.6,130.84,608340.0,130.28,130.4688,129.8227,130.0613,608340.0
2021-07-15 11:00:00,130.84,131.48,130.84,131.34,407820.0,130.0613,130.6975,130.0613,130.5583,407820.0
2021-07-15 11:30:00,131.3,131.43,130.95,131.05,195960.0,130.5185,130.6478,130.1706,130.27,195960.0
2021-07-15 12:00:00,130.99,131.21,130.64,131.19,282840.0,130.2104,130.4291,129.8625,130.4092,282840.0
2021-07-15 12:30:00,131.21,131.37,131.18,131.24,170320.0,130.4291,130.5881,130.3992,130.4589,170320.0
2021-07-15 13:00:00,131.18,131.26,131.04,131.06,181900.0,130.3992,130.4788,130.2601,130.28,181900.0
2021-07-15 13:30:00,131.06,131.12,130.77,130.77,531060.0,130.28,130.3396,129.9917,129.9917,531060.0
2021-07-15 14:00:00,130.79,131.27,130.72,131.27,307960.0,130.0116,130.4887,129.942,130.4887,307960.0
2021-07-15 14:30:00,131.28,131.42,130.99,131.29,259400.0,130.4987,130.6378,130.2104,130.5086,259400.0
2021-07-15 15:00:00,131.34,131.4,131.21,131.3,284320.0,130.5583,130.6179,130.4291,130.5185,284320.0
2021-07-15 15:30:00,131.32,131.45,131.09,131.3,654580.0,130.5384,130.6676,130.3098,130.5185,654580.0
2021-07-16 09:30:00,131.52,132.03,131.49,131.55,1534440.0,130.7372,131.2442,130.7074,130.767,1534440.0
2021-07-16 10:00:00,131.57,131.66,131.15,131.28,512300.0,130.7869,130.8764,130.3694,130.4987,512300.0
2021-07-16 10:30:00,131.43,131.52,131.15,131.38,419400.0,130.6478,130.7372,130.3694,130.5981,419400.0
2021-07-16 11:00:00,131.38,131.46,131.0,131.12,266280.0,130.5981,130.6776,130.2203,130.3396,266280.0
2021-07-16 11:30:00,131.12,131.24,130.82,130.98,289680.0,130.3396,130.4589,130.0414,130.2004,289680.0
2021-07-16 12:00:00,131.07,131.56,131.07,131.53,239880.0,130.2899,130.777,130.2899,130.7472,239880.0
2021-07-16 12:30:00,131.52,131.83,131.52,131.8,189520.0,130.7372,131.0454,130.7372,131.0156,189520.0
2021-07-16 13:00:00,131.76,132.18,131.75,131.98,248360.0,130.9758,131.3933,130.9659,131.1945,248360.0
2021-07-16 13:30:00,131.94,131.98,131.73,131.76,230160.0,131.1547,131.1945,130.946,130.9758,230160.0
2021-07-16 14:00:00,131.71,131.99,131.65,131.85,204340.0,130.9261,131.2044,130.8665,131.0653,204340.0
2021-07-16 14:30:00,131.85,132.02,131.77,131.91,164420.0,131.0653,131.2343,130.9857,131.1249,164420.0
2021-07-16 15:00:00,131.91,132.09,131.8,131.93,491360.0,131.1249,131.3038,131.0156,131.1448,491360.0
2021-07-16 15:30:00,131.95,132.13,131.66,131.83,653380.0,131.1647,131.3436,130.8764,131.0454,653380.0
2021-07-19 09:30:00,131.16,131.25,129.0,129.1,2772000.0,130.3794,130.4688,128.2322,128.3316,2772000.0
2021-07-19 10:00:00,129.1,129.3,128.54,129.21,1209680.0,128.3316,128.5304,127.775,128.441,1209680.0
2021-07-19 10:30:00,129.16,129.16,128.73,129.08,398540.0,128.3913,128.3913,127.9638,128.3117,398540.0
2021-07-19 11:00:00,129.12,129.9,128.97,129.39,551060.0,128.3515,129.1269,128.2024,128.6199,551060.0
2021-07-19 11:30:00,129.39,129.7,129.31,129.47,296340.0,128.6199,128.9281,128.5404,128.6994,296340.0
2021-07-19 12:00:00,129.3,129.44,129.06,129.24,269280.0,128.5304,128.6696,128.2919,128.4708,269280.0
2021-07-19 12:30:00,129.28,129.28,128.8,128.95,439120.0,128.5106,128.5106,128.0334,128.1825,439120.0
2021-07-19 13:00:00,129.07,129.2,128.85,128.85,186400.0,128.3018,128.431,128.0831,128.0831,186400.0
2021-07-19 13:30:00,128.91,129.07,128.84,128.85,277760.0,128.1428,128.3018,128.0732,128.0831,277760.0
2021-07-19 14:00:00,128.8,129.06,128.8,128.91,287980.0,128.0334,128.2919,128.0334,128.1428,287980.0
2021-07-19 14:30:00,128.92,129.02,128.71,128.92,532380.0,128.1527,128.2521,127.944,128.1527,532380.0
2021-07-19 15:00:00,128.9,129.18,128.66,128.75,609140.0,128.1328,128.4112,127.8942,127.9837,609140.0
2021-07-19 15:30:00,128.72,129.33,128.69,129.33,1124360.0,127.9539,128.5603,127.9241,128.5603,1124360.0
2021-07-20 09:30:00,130.0,130.0,129.19,129.85,900900.0,129.2263,129.2263,128.4211,129.0772,900900.0
2021-07-20 10:00:00,129.8,129.81,129.22,129.52,407600.0,129.0275,129.0374,128.4509,128.7491,407600.0
2021-07-20 10:30:00,129.59,130.39,129.5,130.25,441960.0,128.8187,129.614,128.7292,129.4748,441960.0
2021-07-20 11:00:00,130.26,130.65,130.15,130.53,355660.0,129.4847,129.8724,129.3754,129.7531,355660.0
2021-07-20 11:30:00,130.67,131.1,130.62,131.0,287320.0,129.8923,130.3197,129.8426,130.2203,287320.0
2021-07-20 12:00:00,131.0,131.18,130.97,131.16,236060.0,130.2203,130.3992,130.1905,130.3794,236060.0
2021-07-20 12:30:00,131.17,131.6,131.14,131.51,436700.0,130.3893,130.8168,130.3595,130.7273,436700.0
2021-07-20 13:00:00,131.65,131.65,131.16,131.28,390980.0,130.8665,130.8665,130.3794,130.4987,390980.0
2021-07-20 13:30:00,131.28,131.53,131.26,131.4,268880.0,130.4987,130.7472,130.4788,130.6179,268880.0
2021-07-20 14:00:00,131.53,132.0,131.5,131.95,259800.0,130.7472,131.2144,130.7173,131.1647,259800.0
2021-07-20 14:30:00,131.95,131.97,131.68,131.74,611360.0,131.1647,131.1845,130.8963,130.9559,611360.0
2021-07-20 15:00:00,131.73,131.93,131.65,131.82,420560.0,130.946,131.1448,130.8665,131.0354,420560.0
2021-07-20 15:30:00,131.82,131.83,131.06,131.1,916600.0,131.0354,131.0454,130.28,130.3197,916600.0
2021-07-21 09:30:00,130.79,131.51,130.6,131.45,1289460.0,130.0116,130.7273,129.8227,130.6676,1289460.0
2021-07-21 10:00:00,131.45,131.55,131.2,131.42,432180.0,130.6676,130.767,130.4191,130.6378,432180.0
2021-07-21 10:30:00,131.4,131.45,131.07,131.43,188680.0,130.6179,130.6676,130.2899,130.6478,188680.0
2021-07-21 11:00:00,131.47,131.49,131.15,131.43,199880.0,130.6875,130.7074,130.3694,130.6478,199880.0
2021-07-21 11:30:00,131.4,131.61,131.38,131.5,161940.0,130.6179,130.8267,130.5981,130.7173,161940.0
2021-07-21 12:00:00,131.52,131.79,131.5,131.76,280360.0,130.7372,131.0056,130.7173,130.9758,280360.0
2021-07-21 12:30:00,131.82,131.85,131.61,131.62,147640.0,131.0354,131.0653,130.8267,130.8366,147640.0
2021-07-21 13:00:00,131.61,131.61,131.46,131.55,181460.0,130.8267,130.8267,130.6776,130.767,181460.0
2021-07-21 13:30:00,131.56,131.79,131.52,131.69,309640.0,130.777,131.0056,130.7372,130.9062,309640.0
2021-07-21 14:00:00,131.69,131.75,131.65,131.71,160600.0,130.9062,130.9659,130.8665,130.9261,160600.0
2021-07-21 14:30:00,131.74,131.97,131.71,131.97,304400.0,130.9559,131.1845,130.9261,131.1845,304400.0
2021-07-21 15:00:00,131.97,132.31,131.97,132.3,413860.0,131.1845,131.5225,131.1845,131.5126,413860.0
2021-07-21 15:30:00,132.3,132.62,132.03,132.59,1100520.0,131.5126,131.8307,131.2442,131.8009,1100520.0
2021-07-22 09:30:00,132.65,133.28,132.4,133.14,937900.0,131.8605,132.4868,131.612,132.3476,937900.0
2021-07-22 10:00:00,133.11,133.5,132.93,133.45,437520.0,132.3178,132.7054,132.1388,132.6557,437520.0
2021-07-22 10:30:00,133.42,133.48,133.26,133.26,232960.0,132.6259,132.6856,132.4669,132.4669,232960.0
2021-07-22 11:00:00,133.27,133.31,132.98,133.03,232220.0,132.4768,132.5166,132.1885,132.2382,232220.0
2021-07-22 11:30:00,133.08,133.17,132.95,133.16,213560.0,132.2879,132.3774,132.1587,132.3675,213560.0
2021-07-22 12:00:00,133.16,133.21,132.81,132.91,208020.0,132.3675,132.4172,132.0195,132.119,208020.0
2021-07-22 12:30:00,133.02,133.08,132.77,132.86,159860.0,132.2283,132.2879,131.9798,132.0693,159860.0
2021-07-22 13:00:00,132.8,133.06,132.77,132.99,218060.0,132.0096,132.2681,131.9798,132.1985,218060.0
2021-07-22 13:30:00,132.99,133.22,132.99,133.19,144100.0,132.1985,132.4271,132.1985,132.3973,144100.0
2021-07-22 14:00:00,133.21,133.35,133.15,133.26,242400.0,132.4172,132.5563,132.3575,132.4669,242400.0
2021-07-22 14:30:00,133.26,133.36,133.24,133.29,252340.0,132.4669,132.5663,132.447,132.4967,252340.0
2021-07-22 15:00:00,133.29,133.44,133.29,133.41,236200.0,132.4967,132.6458,132.4967,132.616,236200.0
2021-07-22 15:30:00,133.4,133.49,133.24,133.33,1324180.0,132.606,132.6955,132.447,132.5365,1324180.0
2021-07-23 09:30:00,135.26,135.43,134.7,135.11,1580520.0,134.455,134.624,133.8983,134.3059,1580520.0
2021-07-23 10:00:00,135.21,136.28,135.2,136.05,974580.0,134.4053,135.4689,134.3953,135.2403,974580.0
2021-07-23 10:30:00,136.03,136.75,135.95,136.66,952980.0,135.2204,135.9361,135.1409,135.8466,952980.0
2021-07-23 11:00:00,136.66,136.74,136.25,136.7,716900.0,135.8466,135.9262,135.4391,135.8864,716900.0
2021-07-23 11:30:00,136.71,137.14,136.7,137.11,538740.0,135.8963,136.3238,135.8864,136.294,538740.0
2021-07-23 12:00:00,137.11,137.2,136.95,137.07,565960.0,136.294,136.3834,136.1349,136.2542,565960.0
2021-07-23 12:30:00,137.07,137.61,136.96,137.58,637880.0,136.2542,136.791,136.1448,136.7612,637880.0
2021-07-23 13:00:00,137.59,138.11,137.48,138.05,748340.0,136.7711,137.288,136.6618,137.2284,748340.0
2021-07-23 13:30:00,138.02,138.34,137.84,138.34,514360.0,137.1985,137.5166,137.0196,137.5166,514360.0
2021-07-23 14:00:00,138.31,138.81,138.24,138.56,839900.0,137.4868,137.9838,137.4172,137.7353,839900.0
2021-07-23 14:30:00,138.54,138.59,138.16,138.17,760060.0,137.7154,137.7651,137.3377,137.3476,760060.0
2021-07-23 15:00:00,138.18,138.21,137.82,137.85,578940.0,137.3576,137.3874,136.9997,137.0296,578940.0
2021-07-23 15:30:00,137.86,138.32,137.79,137.82,1426960.0,137.0395,137.4968,136.9699,136.9997,1426960.0
2021-07-26 09:30:00,138.25,138.65,137.65,138.35,1666220.0,137.4272,137.8248,136.8307,137.5266,1666220.0
2021-07-26 10:00:00,138.31,138.69,138.0,138.27,759480.0,137.4868,137.8646,137.1787,137.4471,759480.0
2021-07-26 10:30:00,138.27,138.8,138.21,138.3,555700.0,137.4471,137.9739,137.3874,137.4769,555700.0
2021-07-26 11:00:00,138.3,138.32,138.0,138.3,416260.0,137.4769,137.4968,137.1787,137.4769,416260.0
2021-07-26 11:30:00,138.3,138.63,138.18,138.58,538520.0,137.4769,137.8049,137.3576,137.7552,538520.0
2021-07-26 12:00:00,138.53,138.9,138.53,138.63,702540.0,137.7055,138.0733,137.7055,137.8049,702540.0
2021-07-26 12:30:00,138.62,138.82,138.53,138.82,374180.0,137.795,137.9938,137.7055,137.9938,374180.0
2021-07-26 13:00:00,138.82,138.96,138.67,138.74,325480.0,137.9938,138.1329,137.8447,137.9143,325480.0
2021-07-26 13:30:00,138.74,138.74,138.49,138.55,411680.0,137.9143,137.9143,137.6657,137.7254,411680.0
2021-07-26 14:00:00,138.5,139.0,138.5,138.79,429340.0,137.6757,138.1727,137.6757,137.964,429340.0
2021-07-26 14:30:00,138.82,139.08,138.67,139.0,325560.0,137.9938,138.2522,137.8447,138.1727,325560.0
2021-07-26 15:00:00,139.01,139.25,138.9,139.23,598240.0,138.1826,138.4212,138.0733,138.4013,598240.0
2021-07-26 15:30:00,139.19,139.71,138.99,139.65,1345740.0,138.3616,138.8785,138.1628,138.8188,1345740.0
2021-07-27 09:30:00,140.01,140.01,139.07,139.18,1912700.0,139.1767,139.1767,138.2423,138.3516,1912700.0
2021-07-27 10:00:00,139.17,139.53,138.4,138.93,1035540.0,138.3417,138.6996,137.5763,138.1031,1035540.0
2021-07-27 10:30:00,138.85,138.92,137.0,137.48,781380.0,138.0236,138.0932,136.1846,136.6618,781380.0
2021-07-27 11:00:00,137.45,138.12,136.86,137.05,896120.0,136.6319,137.2979,136.0454,136.2343,896120.0
2021-07-27 11:30:00,137.02,137.05,136.37,136.94,2116520.0,136.2045,136.2343,135.5584,136.125,2116520.0
2021-07-27 12:00:00,136.9,136.9,136.12,136.34,807600.0,136.0852,136.0852,135.3098,135.5285,807600.0
2021-07-27 12:30:00,136.31,136.32,135.61,135.74,792020.0,135.4987,135.5087,134.8029,134.9321,792020.0
2021-07-27 13:00:00,135.74,135.97,135.1,135.39,580520.0,134.9321,135.1607,134.2959,134.5842,580520.0
2021-07-27 13:30:00,135.37,135.75,135.2,135.2,555800.0,134.5643,134.9421,134.3953,134.3953,555800.0
2021-07-27 14:00:00,135.22,136.29,135.12,136.12,779980.0,134.4152,135.4788,134.3158,135.3098,779980.0
2021-07-27 14:30:00,136.12,136.68,136.12,136.56,915660.0,135.3098,135.8665,135.3098,135.7472,915660.0
2021-07-27 15:00:00,136.59,136.88,135.95,136.43,1061480.0,135.7771,136.0653,135.1409,135.618,1061480.0
2021-07-27 15:30:00,136.39,136.8,136.02,136.8,3030480.0,135.5782,135.9858,135.2104,135.9858,3030480.0
2021-07-28 09:30:00,138.56,139.68,137.15,138.49,3770260.0,137.7353,138.8487,136.3337,137.6657,3770260.0
2021-07-28 10:00:00,138.54,139.36,138.34,139.15,2005220.0,137.7154,138.5306,137.5166,138.3218,2005220.0
2021-07-28 10:30:00,139.22,139.62,138.75,139.04,1514040.0,138.3914,138.789,137.9242,138.2125,1514040.0
2021-07-28 11:00:00,139.04,139.17,137.94,138.02,1673120.0,138.2125,138.3417,137.119,137.1985,1673120.0
2021-07-28 11:30:00,137.94,138.11,137.58,137.81,1011040.0,137.119,137.288,136.7612,136.9898,1011040.0
2021-07-28 12:00:00,137.81,138.16,137.65,137.82,890460.0,136.9898,137.3377,136.8307,136.9997,890460.0
2021-07-28 12:30:00,137.79,137.9,137.1,137.1,1041740.0,136.9699,137.0793,136.284,136.284,1041740.0
2021-07-28 13:00:00,137.09,137.38,136.64,136.89,1157040.0,136.2741,136.5623,135.8268,136.0753,1157040.0
2021-07-28 13:30:00,136.85,137.4,136.73,137.2,1064720.0,136.0355,136.5822,135.9162,136.3834,1064720.0
2021-07-28 14:00:00,137.2,137.7,136.65,137.12,1130400.0,136.3834,136.8804,135.8367,136.3039,1130400.0
2021-07-28 14:30:00,137.01,137.31,136.71,136.86,902960.0,136.1946,136.4928,135.8963,136.0454,902960.0
2021-07-28 15:00:00,136.89,137.07,136.79,137.03,1231900.0,136.0753,136.2542,135.9759,136.2144,1231900.0
2021-07-28 15:30:00,137.06,137.13,136.35,136.38,3429860.0,136.2443,136.3138,135.5385,135.5683,3429860.0
2021-07-29 09:30:00,136.1,136.74,136.1,136.63,1575440.0,135.29,135.9262,135.29,135.8168,1575440.0
2021-07-29 10:00:00,136.62,136.76,136.21,136.76,510380.0,135.8069,135.946,135.3993,135.946,510380.0
2021-07-29 10:30:00,136.77,137.0,136.4,136.74,419520.0,135.956,136.1846,135.5882,135.9262,419520.0
2021-07-29 11:00:00,136.8,137.0,136.75,136.87,332560.0,135.9858,136.1846,135.9361,136.0554,332560.0
2021-07-29 11:30:00,136.92,137.15,136.69,136.76,462160.0,136.1051,136.3337,135.8765,135.946,462160.0
2021-07-29 12:00:00,136.73,136.88,136.63,136.72,340800.0,135.9162,136.0653,135.8168,135.9063,340800.0
2021-07-29 12:30:00,136.79,136.79,136.58,136.69,347360.0,135.9759,135.9759,135.7671,135.8765,347360.0
2021-07-29 13:00:00,136.73,136.91,136.61,136.68,196040.0,135.9162,136.0951,135.7969,135.8665,196040.0
2021-07-29 13:30:00,136.67,137.07,136.67,136.97,347020.0,135.8566,136.2542,135.8566,136.1548,347020.0
2021-07-29 14:00:00,136.93,137.13,136.86,137.0,492020.0,136.115,136.3138,136.0454,136.1846,492020.0
2021-07-29 14:30:00,137.02,137.1,136.78,136.85,370320.0,136.2045,136.284,135.9659,136.0355,370320.0
2021-07-29 15:00:00,136.88,136.88,136.56,136.61,587660.0,136.0653,136.0653,135.7472,135.7969,587660.0
2021-07-29 15:30:00,136.59,136.78,136.43,136.5,1266920.0,135.7771,135.9659,135.618,135.6876,1266920.0
2021-07-30 09:30:00,135.71,135.75,134.89,135.62,1718620.0,134.9023,134.9421,134.0872,134.8128,1718620.0
2021-07-30 10:00:00,135.65,135.77,135.18,135.18,324080.0,134.8426,134.9619,134.3754,134.3754,324080.0
2021-07-30 10:30:00,135.2,135.75,135.18,135.18,560920.0,134.3953,134.9421,134.3754,134.3754,560920.0
2021-07-30 11:00:00,135.18,135.44,134.98,135.17,485300.0,134.3754,134.6339,134.1766,134.3655,485300.0
2021-07-30 11:30:00,135.21,135.22,134.81,135.1,515100.0,134.4053,134.4152,134.0076,134.2959,515100.0
2021-07-30 12:00:00,135.11,135.28,134.95,135.1,364700.0,134.3059,134.4748,134.1468,134.2959,364700.0
2021-07-30 12:30:00,135.12,135.35,135.03,135.24,340380.0,134.3158,134.5444,134.2263,134.4351,340380.0
2021-07-30 13:00:00,135.29,135.44,135.16,135.26,233160.0,134.4848,134.6339,134.3556,134.455,233160.0
2021-07-30 13:30:00,135.25,135.44,135.04,135.11,360780.0,134.445,134.6339,134.2363,134.3059,360780.0
2021-07-30 14:00:00,135.09,135.15,134.9,134.94,637820.0,134.286,134.3456,134.0971,134.1369,637820.0
2021-07-30 14:30:00,134.96,135.3,134.85,135.23,357920.0,134.1568,134.4947,134.0474,134.4251,357920.0
2021-07-30 15:00:00,135.29,135.45,135.14,135.22,394480.0,134.4848,134.6438,134.3357,134.4152,394480.0
2021-07-30 15:30:00,135.21,135.42,135.07,135.23,1679820.0,134.4053,134.614,134.2661,134.4251,1679820.0
2021-08-02 09:30:00,135.48,135.7,134.67,135.0,1493940.0,134.6737,134.8923,133.8685,134.1965,1493940.0
2021-08-02 10:00:00,134.96,135.49,134.79,135.22,502860.0,134.1568,134.6836,133.9878,134.4152,502860.0
2021-08-02 10:30:00,135.3,135.35,135.03,135.34,332700.0,134.4947,134.5444,134.2263,134.5345,332700.0
2021-08-02 11:00:00,135.35,135.85,135.31,135.84,494280.0,134.5444,135.0415,134.5047,135.0315,494280.0
2021-08-02 11:30:00,135.94,135.94,135.31,135.31,237880.0,135.1309,135.1309,134.5047,134.5047,237880.0
2021-08-02 12:00:00,135.31,135.45,135.15,135.23,170500.0,134.5047,134.6438,134.3456,134.4251,170500.0
2021-08-02 12:30:00,135.41,135.5,135.23,135.24,222820.0,134.6041,134.6935,134.4251,134.4351,222820.0
2021-08-02 13:00:00,135.29,135.48,135.21,135.37,215980.0,134.4848,134.6737,134.4053,134.5643,215980.0
2021-08-02 13:30:00,135.35,135.35,135.1,135.19,157200.0,134.5444,134.5444,134.2959,134.3854,157200.0
2021-08-02 14:00:00,135.19,135.46,135.17,135.46,226740.0,134.3854,134.6538,134.3655,134.6538,226740.0
2021-08-02 14:30:00,135.44,135.72,135.44,135.65,273200.0,134.6339,134.9122,134.6339,134.8426,273200.0
2021-08-02 15:00:00,135.62,135.7,135.5,135.57,281000.0,134.8128,134.8923,134.6935,134.7631,281000.0
2021-08-02 15:30:00,135.56,136.02,135.45,135.99,1478140.0,134.7532,135.2104,134.6438,135.1806,1478140.0
2021-08-03 09:30:00,136.14,136.16,134.88,134.95,1529380.0,135.3297,135.3496,134.0772,134.1468,1529380.0
2021-08-03 10:00:00,134.93,135.07,134.43,134.88,743440.0,134.1269,134.2661,133.6299,134.0772,743440.0
2021-08-03 10:30:00,134.81,134.81,134.23,134.6,706220.0,134.0076,134.0076,133.4311,133.7989,706220.0
2021-08-03 11:00:00,134.62,134.79,134.18,134.44,549640.0,133.8188,133.9878,133.3814,133.6398,549640.0
2021-08-03 11:30:00,134.51,136.04,134.51,135.96,629160.0,133.7094,135.2303,133.7094,135.1508,629160.0
2021-08-03 12:00:00,135.95,136.07,135.58,135.73,240620.0,135.1409,135.2601,134.7731,134.9222,240620.0
2021-08-03 12:30:00,135.68,136.17,135.68,136.0,280020.0,134.8725,135.3596,134.8725,135.1906,280020.0
2021-08-03 13:00:00,136.0,136.26,135.85,135.92,436760.0,135.1906,135.449,135.0415,135.111,436760.0
2021-08-03 13:30:00,135.89,135.99,135.52,135.7,320280.0,135.0812,135.1806,134.7134,134.8923,320280.0
2021-08-03 14:00:00,135.7,135.95,135.4,135.84,249160.0,134.8923,135.1409,134.5941,135.0315,249160.0
2021-08-03 14:30:00,135.81,135.9,135.63,135.81,169820.0,135.0017,135.0912,134.8228,135.0017,169820.0
2021-08-03 15:00:00,135.89,136.15,135.81,136.08,249920.0,135.0812,135.3397,135.0017,135.2701,249920.0
2021-08-03 15:30:00,136.08,136.34,135.94,136.24,723400.0,135.2701,135.5285,135.1309,135.4291,723400.0
2021-08-04 09:30:00,136.25,136.34,135.63,135.85,996300.0,135.4391,135.5285,134.8228,135.0415,996300.0
2021-08-04 10:00:00,135.77,135.78,135.43,135.54,532480.0,134.9619,134.9719,134.624,134.7333,532480.0
2021-08-04 10:30:00,135.56,135.8,135.42,135.65,343920.0,134.7532,134.9918,134.614,134.8426,343920.0
2021-08-04 11:00:00,135.73,135.91,135.56,135.76,277200.0,134.9222,135.1011,134.7532,134.952,277200.0
2021-08-04 11:30:00,135.78,136.22,135.7,136.22,327860.0,134.9719,135.4093,134.8923,135.4093,327860.0
2021-08-04 12:00:00,136.19,136.19,135.9,135.92,170340.0,135.3794,135.3794,135.0912,135.111,170340.0
2021-08-04 12:30:00,135.95,135.95,135.78,135.84,113000.0,135.1409,135.1409,134.9719,135.0315,113000.0
2021-08-04 13:00:00,135.91,136.43,135.9,136.33,336840.0,135.1011,135.618,135.0912,135.5186,336840.0
2021-08-04 13:30:00,136.35,136.37,136.06,136.17,258540.0,135.5385,135.5584,135.2502,135.3596,258540.0
2021-08-04 14:00:00,136.17,136.41,136.15,136.37,252560.0,135.3596,135.5981,135.3397,135.5584,252560.0
2021-08-04 14:30:00,136.41,136.54,136.23,136.34,307080.0,135.5981,135.7273,135.4192,135.5285,307080.0
2021-08-04 15:00:00,136.3,136.31,136.11,136.22,398760.0,135.4888,135.4987,135.2999,135.4093,398760.0
2021-08-04 15:30:00,136.2,136.21,135.95,135.96,519120.0,135.3894,135.3993,135.1409,135.1508,519120.0
2021-08-05 09:30:00,136.03,136.33,135.6,136.0,737200.0,135.2204,135.5186,134.7929,135.1906,737200.0
2021-08-05 10:00:00,136.05,136.64,136.02,136.45,448960.0,135.2403,135.8268,135.2104,135.6379,448960.0
2021-08-05 10:30:00,136.57,136.75,136.43,136.65,276860.0,135.7572,135.9361,135.618,135.8367,276860.0
2021-08-05 11:00:00,136.65,136.85,136.54,136.7,264880.0,135.8367,136.0355,135.7273,135.8864,264880.0
2021-08-05 11:30:00,136.8,136.86,136.44,136.61,159140.0,135.9858,136.0454,135.6279,135.7969,159140.0
2021-08-05 12:00:00,136.61,136.61,136.3,136.48,278240.0,135.7969,135.7969,135.4888,135.6677,278240.0
2021-08-05 12:30:00,136.54,136.65,136.45,136.53,128760.0,135.7273,135.8367,135.6379,135.7174,128760.0
2021-08-05 13:00:00,136.53,136.69,136.4,136.6,117480.0,135.7174,135.8765,135.5882,135.787,117480.0
2021-08-05 13:30:00,136.64,136.68,136.43,136.56,141240.0,135.8268,135.8665,135.618,135.7472,141240.0
2021-08-05 14:00:00,136.59,136.66,136.58,136.64,107520.0,135.7771,135.8466,135.7671,135.8268,107520.0
2021-08-05 14:30:00,136.61,136.72,136.56,136.65,182380.0,135.7969,135.9063,135.7472,135.8367,182380.0
2021-08-05 15:00:00,136.66,136.76,136.64,136.64,227360.0,135.8466,135.946,135.8268,135.8268,227360.0
2021-08-05 15:30:00,136.63,136.95,136.61,136.94,486460.0,135.8168,136.1349,135.7969,136.125,486460.0
2021-08-06 09:30:00,136.3,137.08,136.26,136.5,704860.0,135.4888,136.2641,135.449,135.6876,704860.0
2021-08-06 10:00:00,136.53,136.82,136.49,136.74,404200.0,135.7174,136.0057,135.6776,135.9262,404200.0
2021-08-06 10:30:00,136.83,136.94,136.4,136.42,166440.0,136.0156,136.125,135.5882,135.6081,166440.0
2021-08-06 11:00:00,136.49,136.58,136.05,136.56,257960.0,135.6776,135.7671,135.2403,135.7472,257960.0
2021-08-06 11:30:00,136.55,136.65,136.21,136.5,174500.0,135.7373,135.8367,135.3993,135.6876,174500.0
2021-08-06 12:00:00,136.55,136.65,136.27,136.45,118760.0,135.7373,135.8367,135.459,135.6379,118760.0
2021-08-06 12:30:00,136.51,136.71,136.45,136.71,96540.0,135.6975,135.8963,135.6379,135.8963,96540.0
2021-08-06 13:00:00,136.74,136.92,136.64,136.68,188260.0,135.9262,136.1051,135.8268,135.8665,188260.0
2021-08-06 13:30:00,136.69,136.77,136.6,136.76,164120.0,135.8765,135.956,135.787,135.946,164120.0
2021-08-06 14:00:00,136.82,136.93,136.65,136.72,240340.0,136.0057,136.115,135.8367,135.9063,240340.0
2021-08-06 14:30:00,136.73,136.77,136.57,136.67,151840.0,135.9162,135.956,135.7572,135.8566,151840.0
2021-08-06 15:00:00,136.66,136.83,136.57,136.82,263300.0,135.8466,136.0156,135.7572,136.0057,263300.0
2021-08-06 15:30:00,136.8,137.06,136.62,137.04,734840.0,135.9858,136.2443,135.8069,136.2244,734840.0
2021-08-09 09:30:00,136.95,137.06,136.43,136.87,720040.0,136.1349,136.2443,135.618,136.0554,720040.0
2021-08-09 10:00:00,136.87,137.02,136.71,137.02,280580.0,136.0554,136.2045,135.8963,136.2045,280580.0
2021-08-09 10:30:00,137.11,137.17,136.9,136.94,370120.0,136.294,136.3536,136.0852,136.125,370120.0
2021-08-09 11:00:00,136.97,137.16,136.91,137.07,126460.0,136.1548,136.3437,136.0951,136.2542,126460.0
2021-08-09 11:30:00,137.13,137.41,137.07,137.28,196220.0,136.3138,136.5922,136.2542,136.4629,196220.0
2021-08-09 12:00:00,137.28,137.49,137.28,137.32,185240.0,136.4629,136.6717,136.4629,136.5027,185240.0
2021-08-09 12:30:00,137.33,137.38,137.2,137.31,167000.0,136.5126,136.5623,136.3834,136.4928,167000.0
2021-08-09 13:00:00,137.29,137.55,137.26,137.32,225420.0,136.4729,136.7313,136.4431,136.5027,225420.0
2021-08-09 13:30:00,137.33,137.76,137.29,137.73,146460.0,136.5126,136.9401,136.4729,136.9103,146460.0
2021-08-09 14:00:00,137.73,138.25,137.73,138.25,231160.0,136.9103,137.4272,136.9103,137.4272,231160.0
2021-08-09 14:30:00,138.21,138.29,137.98,138.26,326940.0,137.3874,137.4669,137.1588,137.4371,326940.0
2021-08-09 15:00:00,138.22,138.32,138.04,138.14,292460.0,137.3973,137.4968,137.2184,137.3178,292460.0
2021-08-09 15:30:00,138.14,138.21,137.9,137.94,575900.0,137.3178,137.3874,137.0793,137.119,575900.0
2021-08-10 09:30:00,138.08,138.5,137.92,138.46,965160.0,137.2582,137.6757,137.0991,137.6359,965160.0
2021-08-10 10:00:00,138.45,138.55,137.88,138.0,369960.0,137.626,137.7254,137.0594,137.1787,369960.0
2021-08-10 10:30:00,137.8,137.88,137.31,137.7,468740.0,136.9798,137.0594,136.4928,136.8804,468740.0
2021-08-10 11:00:00,137.7,137.7,137.23,137.55,402300.0,136.8804,136.8804,136.4132,136.7313,402300.0
2021-08-10 11:30:00,137.57,137.75,137.51,137.65,137940.0,136.7512,136.9301,136.6916,136.8307,137940.0
2021-08-10 12:00:00,137.6,138.18,137.6,138.12,346500.0,136.781,137.3576,136.781,137.2979,346500.0
2021-08-10 12:30:00,138.09,138.36,138.09,138.1,193280.0,137.2681,137.5365,137.2681,137.2781,193280.0
2021-08-10 13:00:00,138.15,138.32,138.14,138.28,217480.0,137.3278,137.4968,137.3178,137.457,217480.0
2021-08-10 13:30:00,138.26,138.41,138.21,138.4,195200.0,137.4371,137.5862,137.3874,137.5763,195200.0
2021-08-10 14:00:00,138.4,138.4,138.05,138.25,216960.0,137.5763,137.5763,137.2284,137.4272,216960.0
2021-08-10 14:30:00,138.24,138.32,138.1,138.32,246060.0,137.4172,137.4968,137.2781,137.4968,246060.0
2021-08-10 15:00:00,138.32,138.32,137.94,138.06,311620.0,137.4968,137.4968,137.119,137.2383,311620.0
2021-08-10 15:30:00,138.03,138.21,137.84,138.17,728240.0,137.2085,137.3874,137.0196,137.3476,728240.0
2021-08-11 09:30:00,138.28,138.85,138.01,138.01,855200.0,137.457,138.0236,137.1886,137.1886,855200.0
2021-08-11 10:00:00,138.04,138.39,137.79,137.98,383220.0,137.2184,137.5663,136.9699,137.1588,383220.0
2021-08-11 10:30:00,137.95,138.03,137.77,137.9,283620.0,137.129,137.2085,136.95,137.0793,283620.0
2021-08-11 11:00:00,137.87,137.9,137.61,137.82,275920.0,137.0494,137.0793,136.791,136.9997,275920.0
2021-08-11 11:30:00,137.75,137.89,137.45,137.45,305720.0,136.9301,137.0693,136.6319,136.6319,305720.0
2021-08-11 12:00:00,137.41,137.68,137.35,137.49,210960.0,136.5922,136.8606,136.5325,136.6717,210960.0
2021-08-11 12:30:00,137.55,137.85,137.55,137.85,315540.0,136.7313,137.0296,136.7313,137.0296,315540.0
2021-08-11 13:00:00,137.88,137.94,137.56,137.75,192300.0,137.0594,137.119,136.7413,136.9301,192300.0
2021-08-11 13:30:00,137.75,137.75,137.35,137.42,321900.0,136.9301,136.9301,136.5325,136.6021,321900.0
2021-08-11 14:00:00,137.42,137.79,137.37,137.63,230920.0,136.6021,136.9699,136.5524,136.8109,230920.0
2021-08-11 14:30:00,137.68,137.83,137.62,137.77,288360.0,136.8606,137.0097,136.8009,136.95,288360.0
2021-08-11 15:00:00,137.8,137.86,137.58,137.82,211440.0,136.9798,137.0395,136.7612,136.9997,211440.0
2021-08-11 15:30:00,137.8,137.98,137.65,137.65,379880.0,136.9798,137.1588,136.8307,136.8307,379880.0
2021-08-12 09:30:00,137.54,137.84,136.78,137.2,712220.0,136.7214,137.0196,135.9659,136.3834,712220.0
2021-08-12 10:00:00,137.25,138.0,137.0,137.92,534480.0,136.4331,137.1787,136.1846,137.0991,534480.0
2021-08-12 10:30:00,137.92,138.01,137.74,137.94,250420.0,137.0991,137.1886,136.9202,137.119,250420.0
2021-08-12 11:00:00,137.91,137.91,137.64,137.67,155500.0,137.0892,137.0892,136.8208,136.8506,155500.0
2021-08-12 11:30:00,137.67,138.11,137.67,138.02,275080.0,136.8506,137.288,136.8506,137.1985,275080.0
2021-08-12 12:00:00,137.97,138.15,137.92,138.1,230220.0,137.1488,137.3278,137.0991,137.2781,230220.0
2021-08-12 12:30:00,138.13,138.25,137.98,138.1,200800.0,137.3079,137.4272,137.1588,137.2781,200800.0
2021-08-12 13:00:00,138.1,138.13,137.88,138.02,245320.0,137.2781,137.3079,137.0594,137.1985,245320.0
2021-08-12 13:30:00,137.99,138.08,137.93,137.95,219460.0,137.1687,137.2582,137.1091,137.129,219460.0
2021-08-12 14:00:00,137.98,138.12,137.91,138.02,201020.0,137.1588,137.2979,137.0892,137.1985,201020.0
2021-08-12 14:30:00,138.09,138.18,137.98,138.11,241760.0,137.2681,137.3576,137.1588,137.288,241760.0
2021-08-12 15:00:00,138.17,138.21,138.08,138.21,171200.0,137.3476,137.3874,137.2582,137.3874,171200.0
2021-08-12 15:30:00,138.18,138.42,138.0,138.39,784380.0,137.3576,137.5962,137.1787,137.5663,784380.0
2021-08-13 09:30:00,138.36,138.5,138.1,138.38,709960.0,137.5365,137.6757,137.2781,137.5564,709960.0
2021-08-13 10:00:00,138.34,138.67,138.27,138.32,348700.0,137.5166,137.8447,137.4471,137.4968,348700.0
2021-08-13 10:30:00,138.35,138.52,138.25,138.28,433300.0,137.5266,137.6956,137.4272,137.457,433300.0
2021-08-13 11:00:00,138.36,138.42,138.12,138.22,307840.0,137.5365,137.5962,137.2979,137.3973,307840.0
2021-08-13 11:30:00,138.25,138.33,138.01,138.13,222520.0,137.4272,137.5067,137.1886,137.3079,222520.0
2021-08-13 12:00:00,138.13,138.24,138.13,138.2,118280.0,137.3079,137.4172,137.3079,137.3775,118280.0
2021-08-13 12:30:00,138.2,138.3,138.09,138.25,149540.0,137.3775,137.4769,137.2681,137.4272,149540.0
2021-08-13 13:00:00,138.26,138.37,138.26,138.34,137800.0,137.4371,137.5465,137.4371,137.5166,137800.0
2021-08-13 13:30:00,138.33,138.4,138.27,138.36,285460.0,137.5067,137.5763,137.4471,137.5365,285460.0
2021-08-13 14:00:00,138.36,138.36,138.28,138.3,165820.0,137.5365,137.5365,137.457,137.4769,165820.0
2021-08-13 14:30:00,138.31,138.31,138.18,138.23,142880.0,137.4868,137.4868,137.3576,137.4073,142880.0
2021-08-13 15:00:00,138.21,138.24,138.14,138.16,282200.0,137.3874,137.4172,137.3178,137.3377,282200.0
2021-08-13 15:30:00,138.17,138.46,138.17,138.46,994580.0,137.3476,137.6359,137.3476,137.6359,994580.0
2021-08-16 09:30:00,138.13,138.54,137.83,138.03,990260.0,137.3079,137.7154,137.0097,137.2085,990260.0
2021-08-16 10:00:00,138.03,138.17,136.56,136.56,635780.0,137.2085,137.3476,135.7472,135.7472,635780.0
2021-08-16 10:30:00,136.5,136.85,136.17,136.39,440680.0,135.6876,136.0355,135.3596,135.5782,440680.0
2021-08-16 11:00:00,136.48,136.88,136.36,136.6,392200.0,135.6677,136.0653,135.5484,135.787,392200.0
2021-08-16 11:30:00,136.6,137.02,136.42,137.02,412460.0,135.787,136.2045,135.6081,136.2045,412460.0
2021-08-16 12:00:00,136.97,137.5,136.97,137.29,332100.0,136.1548,136.6816,136.1548,136.4729,332100.0
2021-08-16 12:30:00,137.35,137.54,137.13,137.49,162660.0,136.5325,136.7214,136.3138,136.6717,162660.0
2021-08-16 13:00:00,137.46,137.81,137.42,137.79,222920.0,136.6419,136.9898,136.6021,136.9699,222920.0
2021-08-16 13:30:00,137.8,138.38,137.79,138.33,271980.0,136.9798,137.5564,136.9699,137.5067,271980.0
2021-08-16 14:00:00,138.33,138.54,138.15,138.3,287240.0,137.5067,137.7154,137.3278,137.4769,287240.0
2021-08-16 14:30:00,138.32,138.6,138.3,138.38,275720.0,137.4968,137.7751,137.4769,137.5564,275720.0
2021-08-16 15:00:00,138.4,138.71,138.34,138.68,425500.0,137.5763,137.8844,137.5166,137.8546,425500.0
2021-08-16 15:30:00,138.68,138.99,138.58,138.93,832840.0,137.8546,138.1628,137.7552,138.1031,832840.0
2021-08-17 09:30:00,138.19,138.72,137.71,138.11,815140.0,137.3675,137.8944,136.8904,137.288,815140.0
2021-08-17 10:00:00,138.08,138.47,137.91,138.47,405980.0,137.2582,137.6459,137.0892,137.6459,405980.0
2021-08-17 10:30:00,138.35,138.64,138.2,138.29,239820.0,137.5266,137.8148,137.3775,137.4669,239820.0
2021-08-17 11:00:00,138.19,138.49,138.01,138.34,323520.0,137.3675,137.6657,137.1886,137.5166,323520.0
2021-08-17 11:30:00,138.29,138.39,137.25,137.4,406720.0,137.4669,137.5663,136.4331,136.5822,406720.0
2021-08-17 12:00:00,137.5,137.75,137.41,137.75,196540.0,136.6816,136.9301,136.5922,136.9301,196540.0
2021-08-17 12:30:00,137.69,137.69,136.79,136.94,378060.0,136.8705,136.8705,135.9759,136.125,378060.0
2021-08-17 13:00:00,136.93,137.31,136.86,137.3,372200.0,136.115,136.4928,136.0454,136.4828,372200.0
2021-08-17 13:30:00,137.21,137.27,136.9,137.21,171820.0,136.3934,136.453,136.0852,136.3934,171820.0
2021-08-17 14:00:00,137.19,137.58,137.18,137.47,228740.0,136.3735,136.7612,136.3635,136.6518,228740.0
2021-08-17 14:30:00,137.47,137.57,137.22,137.51,316600.0,136.6518,136.7512,136.4033,136.6916,316600.0
2021-08-17 15:00:00,137.45,137.51,137.0,137.13,556640.0,136.6319,136.6916,136.1846,136.3138,556640.0
2021-08-17 15:30:00,137.12,137.46,136.88,137.3,822020.0,136.3039,136.6419,136.0653,136.4828,822020.0
2021-08-18 09:30:00,137.12,137.64,136.92,137.45,853560.0,136.3039,136.8208,136.1051,136.6319,853560.0
2021-08-18 10:00:00,137.5,138.02,137.31,137.73,418240.0,136.6816,137.1985,136.4928,136.9103,418240.0
2021-08-18 10:30:00,137.81,137.91,137.53,137.76,253900.0,136.9898,137.0892,136.7115,136.9401,253900.0
2021-08-18 11:00:00,137.75,137.88,137.68,137.88,192720.0,136.9301,137.0594,136.8606,137.0594,192720.0
2021-08-18 11:30:00,137.89,138.0,137.74,137.93,202980.0,137.0693,137.1787,136.9202,137.1091,202980.0
2021-08-18 12:00:00,137.9,138.11,137.89,137.99,140460.0,137.0793,137.288,137.0693,137.1687,140460.0
2021-08-18 12:30:00,137.96,138.02,137.84,137.91,161200.0,137.1389,137.1985,137.0196,137.0892,161200.0
2021-08-18 13:00:00,137.94,137.98,137.73,137.84,167580.0,137.119,137.1588,136.9103,137.0196,167580.0
2021-08-18 13:30:00,137.89,137.98,137.81,137.91,225780.0,137.0693,137.1588,136.9898,137.0892,225780.0
2021-08-18 14:00:00,137.92,138.29,137.45,138.02,326540.0,137.0991,137.4669,136.6319,137.1985,326540.0
2021-08-18 14:30:00,138.02,138.08,137.81,137.88,238460.0,137.1985,137.2582,136.9898,137.0594,238460.0
2021-08-18 15:00:00,137.86,137.9,137.56,137.6,231020.0,137.0395,137.0793,136.7413,136.781,231020.0
2021-08-18 15:30:00,137.56,137.61,136.42,136.57,1028900.0,136.7413,136.791,135.6081,135.7572,1028900.0
2021-08-19 09:30:00,135.47,136.05,135.36,135.75,1039260.0,134.6637,135.2403,134.5544,134.9421,1039260.0
2021-08-19 10:00:00,135.86,136.47,135.84,136.34,565800.0,135.0514,135.6578,135.0315,135.5285,565800.0
2021-08-19 10:30:00,136.35,136.73,135.92,136.65,401540.0,135.5385,135.9162,135.111,135.8367,401540.0
2021-08-19 11:00:00,136.63,136.98,136.44,136.83,401560.0,135.8168,136.1647,135.6279,136.0156,401560.0
2021-08-19 11:30:00,136.88,137.24,136.81,137.14,381300.0,136.0653,136.4232,135.9957,136.3238,381300.0
2021-08-19 12:00:00,137.19,137.35,136.98,137.13,322360.0,136.3735,136.5325,136.1647,136.3138,322360.0
2021-08-19 12:30:00,137.17,137.45,137.14,137.45,337360.0,136.3536,136.6319,136.3238,136.6319,337360.0
2021-08-19 13:00:00,137.42,137.44,136.97,136.97,371580.0,136.6021,136.622,136.1548,136.1548,371580.0
2021-08-19 13:30:00,136.98,137.07,136.71,136.71,191900.0,136.1647,136.2542,135.8963,135.8963,191900.0
2021-08-19 14:00:00,136.67,136.85,136.38,136.55,292140.0,135.8566,136.0355,135.5683,135.7373,292140.0
2021-08-19 14:30:00,136.4,136.99,136.23,136.99,391340.0,135.5882,136.1747,135.4192,136.1747,391340.0
2021-08-19 15:00:00,137.0,137.3,137.0,137.26,266660.0,136.1846,136.4828,136.1846,136.4431,266660.0
2021-08-19 15:30:00,137.28,137.4,136.65,136.84,1019660.0,136.4629,136.5822,135.8367,136.0256,1019660.0
2021-08-20 09:30:00,137.08,137.73,136.47,137.53,836700.0,136.2641,136.9103,135.6578,136.7115,836700.0
2021-08-20 10:00:00,137.56,138.1,137.53,138.05,501000.0,136.7413,137.2781,136.7115,137.2284,501000.0
2021-08-20 10:30:00,138.09,138.33,137.81,137.86,346140.0,137.2681,137.5067,136.9898,137.0395,346140.0
2021-08-20 11:00:00,137.91,137.91,137.67,137.72,255780.0,137.0892,137.0892,136.8506,136.9003,255780.0
2021-08-20 11:30:00,137.72,137.91,137.47,137.66,303120.0,136.9003,137.0892,136.6518,136.8407,303120.0
2021-08-20 12:00:00,137.7,138.05,137.7,138.05,164860.0,136.8804,137.2284,136.8804,137.2284,164860.0
2021-08-20 12:30:00,138.08,138.53,138.07,138.43,344740.0,137.2582,137.7055,137.2482,137.6061,344740.0
2021-08-20 13:00:00,138.46,138.61,138.38,138.48,245460.0,137.6359,137.785,137.5564,137.6558,245460.0
2021-08-20 13:30:00,138.46,138.52,138.25,138.3,226240.0,137.6359,137.6956,137.4272,137.4769,226240.0
2021-08-20 14:00:00,138.32,138.4,138.04,138.08,197840.0,137.4968,137.5763,137.2184,137.2582,197840.0
2021-08-20 14:30:00,138.11,138.17,137.94,138.15,220200.0,137.288,137.3476,137.119,137.3278,220200.0
2021-08-20 15:00:00,138.16,138.4,138.14,138.32,243000.0,137.3377,137.5763,137.3178,137.4968,243000.0
2021-08-20 15:30:00,138.3,138.59,138.23,138.43,946100.0,137.4769,137.7651,137.4073,137.6061,946100.0
2021-08-23 09:30:00,139.0,139.77,138.75,139.72,1185580.0,138.1727,138.9381,137.9242,138.8884,1185580.0
2021-08-23 10:00:00,139.76,140.75,139.7,140.62,700260.0,138.9282,139.9123,138.8685,139.7831,700260.0
2021-08-23 10:30:00,140.62,141.62,140.62,141.59,504160.0,139.7831,140.7771,139.7831,140.7473,504160.0
2021-08-23 11:00:00,141.57,141.82,141.43,141.67,395700.0,140.7274,140.9759,140.5882,140.8268,395700.0
2021-08-23 11:30:00,141.68,142.18,141.68,142.04,382680.0,140.8368,141.3338,140.8368,141.1946,382680.0
2021-08-23 12:00:00,141.93,142.0,141.65,141.92,245300.0,141.0853,141.1549,140.8069,141.0753,245300.0
2021-08-23 12:30:00,141.94,142.04,141.77,141.89,240560.0,141.0952,141.1946,140.9262,141.0455,240560.0
2021-08-23 13:00:00,141.95,142.06,141.45,141.49,271480.0,141.1051,141.2145,140.6081,140.6479,271480.0
2021-08-23 13:30:00,141.58,141.78,141.56,141.7,419980.0,140.7374,140.9362,140.7175,140.8566,419980.0
2021-08-23 14:00:00,141.72,141.87,141.71,141.81,171060.0,140.8765,141.0256,140.8666,140.966,171060.0
2021-08-23 14:30:00,141.8,141.94,141.74,141.85,207900.0,140.956,141.0952,140.8964,141.0057,207900.0
2021-08-23 15:00:00,141.83,141.9,141.53,141.64,341300.0,140.9859,141.0554,140.6876,140.797,341300.0
2021-08-23 15:30:00,141.63,141.64,141.01,141.14,688880.0,140.7871,140.797,140.1707,140.3,688880.0
2021-08-24 09:30:00,141.51,142.75,141.35,142.39,1247700.0,140.6678,141.9004,140.5087,141.5425,1247700.0
2021-08-24 10:00:00,142.39,143.01,142.29,142.93,472980.0,141.5425,142.1588,141.4431,142.0793,472980.0
2021-08-24 10:30:00,142.93,142.97,142.64,142.65,439420.0,142.0793,142.1191,141.791,141.801,439420.0
2021-08-24 11:00:00,142.71,142.8,142.47,142.47,298500.0,141.8606,141.9501,141.6221,141.6221,298500.0
2021-08-24 11:30:00,142.4,142.46,142.22,142.4,372460.0,141.5525,141.6121,141.3735,141.5525,372460.0
2021-08-24 12:00:00,142.38,142.5,142.2,142.26,250420.0,141.5326,141.6519,141.3537,141.4133,250420.0
2021-08-24 12:30:00,142.26,142.26,142.03,142.09,188240.0,141.4133,141.4133,141.1847,141.2443,188240.0
2021-08-24 13:00:00,142.12,142.54,142.12,142.54,211140.0,141.2741,141.6916,141.2741,141.6916,211140.0
2021-08-24 13:30:00,142.48,142.79,142.48,142.58,186120.0,141.632,141.9402,141.632,141.7314,186120.0
2021-08-24 14:00:00,142.64,142.74,142.46,142.69,275400.0,141.791,141.8904,141.6121,141.8407,275400.0
2021-08-24 14:30:00,142.72,142.84,142.59,142.62,211420.0,141.8706,141.9899,141.7413,141.7712,211420.0
2021-08-24 15:00:00,142.62,142.67,142.55,142.62,187920.0,141.7712,141.8209,141.7016,141.7712,187920.0
2021-08-24 15:30:00,142.64,142.69,142.29,142.48,697240.0,141.791,141.8407,141.4431,141.632,697240.0
2021-08-25 09:30:00,142.74,143.31,142.47,142.95,957220.0,141.8904,142.4571,141.6221,142.0992,957220.0
2021-08-25 10:00:00,142.96,143.05,142.6,142.62,419940.0,142.1091,142.1986,141.7513,141.7712,419940.0
2021-08-25 10:30:00,142.58,142.73,142.5,142.5,186620.0,141.7314,141.8805,141.6519,141.6519,186620.0
2021-08-25 11:00:00,142.55,142.7,142.44,142.7,261960.0,141.7016,141.8507,141.5922,141.8507,261960.0
2021-08-25 11:30:00,142.72,142.87,142.6,142.66,152440.0,141.8706,142.0197,141.7513,141.8109,152440.0
2021-08-25 12:00:00,142.65,142.67,142.45,142.58,120140.0,141.801,141.8209,141.6022,141.7314,120140.0
2021-08-25 12:30:00,142.66,142.85,142.57,142.84,122280.0,141.8109,141.9998,141.7215,141.9899,122280.0
2021-08-25 13:00:00,142.95,143.07,142.77,142.86,199960.0,142.0992,142.2185,141.9203,142.0097,199960.0
2021-08-25 13:30:00,142.89,143.07,142.86,143.07,115640.0,142.0396,142.2185,142.0097,142.2185,115640.0
2021-08-25 14:00:00,143.05,143.05,142.8,142.84,154540.0,142.1986,142.1986,141.9501,141.9899,154540.0
2021-08-25 14:30:00,142.81,142.97,142.75,142.91,167700.0,141.96,142.1191,141.9004,142.0594,167700.0
2021-08-25 15:00:00,142.89,142.94,142.78,142.88,216060.0,142.0396,142.0893,141.9302,142.0296,216060.0
2021-08-25 15:30:00,142.86,143.08,142.84,142.99,629300.0,142.0097,142.2284,141.9899,142.139,629300.0
2021-08-26 09:30:00,142.77,143.06,142.6,142.69,763480.0,141.9203,142.2085,141.7513,141.8407,763480.0
2021-08-26 10:00:00,142.72,143.14,142.41,142.65,436260.0,141.8706,142.2881,141.5624,141.801,436260.0
2021-08-26 10:30:00,142.63,142.76,142.48,142.58,271240.0,141.7811,141.9103,141.632,141.7314,271240.0
2021-08-26 11:00:00,142.61,142.9,142.25,142.64,290180.0,141.7612,142.0495,141.4034,141.791,290180.0
2021-08-26 11:30:00,142.64,142.72,142.5,142.6,204360.0,141.791,141.8706,141.6519,141.7513,204360.0
2021-08-26 12:00:00,142.57,142.97,142.57,142.95,264260.0,141.7215,142.1191,141.7215,142.0992,264260.0
2021-08-26 12:30:00,142.9,142.9,142.71,142.8,138040.0,142.0495,142.0495,141.8606,141.9501,138040.0
2021-08-26 13:00:00,142.8,142.9,142.63,142.78,204580.0,141.9501,142.0495,141.7811,141.9302,204580.0
2021-08-26 13:30:00,142.75,142.82,142.57,142.64,168160.0,141.9004,141.97,141.7215,141.791,168160.0
2021-08-26 14:00:00,142.63,142.71,142.45,142.66,270160.0,141.7811,141.8606,141.6022,141.8109,270160.0
2021-08-26 14:30:00,142.65,142.73,142.52,142.59,188100.0,141.801,141.8805,141.6718,141.7413,188100.0
2021-08-26 15:00:00,142.58,142.58,142.27,142.41,235120.0,141.7314,141.7314,141.4232,141.5624,235120.0
2021-08-26 15:30:00,142.42,142.6,142.09,142.1,928580.0,141.5724,141.7513,141.2443,141.2543,928580.0
2021-08-27 09:30:00,142.15,142.85,142.02,142.68,993640.0,141.304,141.9998,141.1747,141.8308,993640.0
2021-08-27 10:00:00,142.55,143.67,142.43,143.22,832200.0,141.7016,142.8149,141.5823,142.3676,832200.0
2021-08-27 10:30:00,143.26,143.6,143.1,143.36,378960.0,142.4074,142.7453,142.2483,142.5068,378960.0
2021-08-27 11:00:00,143.36,143.72,143.36,143.7,358320.0,142.5068,142.8646,142.5068,142.8447,358320.0
2021-08-27 11:30:00,143.66,144.09,143.6,144.05,540960.0,142.805,143.2324,142.7453,143.1927,540960.0
2021-08-27 12:00:00,144.06,144.33,143.93,144.33,534460.0,143.2026,143.471,143.0734,143.471,534460.0
2021-08-27 12:30:00,144.26,144.68,144.21,144.66,617740.0,143.4014,143.8189,143.3517,143.799,617740.0
2021-08-27 13:00:00,144.67,144.88,144.63,144.79,633760.0,143.809,144.0177,143.7692,143.9282,633760.0
2021-08-27 13:30:00,144.79,144.98,144.66,144.76,407380.0,143.9282,144.1171,143.799,143.8984,407380.0
2021-08-27 14:00:00,144.76,144.76,144.51,144.55,431300.0,143.8984,143.8984,143.6499,143.6897,431300.0
2021-08-27 14:30:00,144.54,144.7,144.5,144.61,615140.0,143.6797,143.8388,143.64,143.7493,615140.0
2021-08-27 15:00:00,144.6,144.89,144.49,144.87,669440.0,143.7394,144.0277,143.63,144.0078,669440.0
2021-08-27 15:30:00,144.87,145.01,144.48,144.58,1257580.0,144.0078,144.1469,143.6201,143.7195,1257580.0
2021-08-30 09:30:00,144.7,145.64,144.6,145.55,1606140.0,143.8388,144.7732,143.7394,144.6837,1606140.0
2021-08-30 10:00:00,145.54,146.45,145.48,146.43,653900.0,144.6738,145.5784,144.6141,145.5585,653900.0
2021-08-30 10:30:00,146.41,146.49,145.64,145.88,497080.0,145.5386,145.6181,144.7732,145.0118,497080.0
2021-08-30 11:00:00,145.95,146.03,145.66,145.9,190140.0,145.0813,145.1609,144.7931,145.0316,190140.0
2021-08-30 11:30:00,145.89,146.04,145.86,145.93,182440.0,145.0217,145.1708,144.9919,145.0615,182440.0
2021-08-30 12:00:00,145.92,145.93,145.48,145.57,234000.0,145.0515,145.0615,144.6141,144.7036,234000.0
2021-08-30 12:30:00,145.57,145.64,145.47,145.57,227460.0,144.7036,144.7732,144.6042,144.7036,227460.0
2021-08-30 13:00:00,145.58,145.63,145.46,145.6,268760.0,144.7135,144.7632,144.5943,144.7334,268760.0
2021-08-30 13:30:00,145.63,146.03,145.62,145.96,219840.0,144.7632,145.1609,144.7533,145.0913,219840.0
2021-08-30 14:00:00,145.95,146.1,145.87,145.9,128980.0,145.0813,145.2304,145.0018,145.0316,128980.0
2021-08-30 14:30:00,145.94,145.95,145.72,145.88,164460.0,145.0714,145.0813,144.8527,145.0118,164460.0
2021-08-30 15:00:00,145.9,145.9,145.66,145.77,207220.0,145.0316,145.0316,144.7931,144.9024,207220.0
2021-08-30 15:30:00,145.77,145.8,145.34,145.46,763060.0,144.9024,144.9322,144.475,144.5943,763060.0
2021-08-31 09:30:00,145.88,146.01,145.13,145.28,1414680.0,145.0118,145.141,144.2662,144.4153,1414680.0
2021-08-31 10:00:00,145.29,145.8,145.14,145.6,417000.0,144.4253,144.9322,144.2762,144.7334,417000.0
2021-08-31 10:30:00,145.55,145.87,145.48,145.67,295720.0,144.6837,145.0018,144.6141,144.803,295720.0
2021-08-31 11:00:00,145.64,145.78,145.49,145.64,216360.0,144.7732,144.9124,144.6241,144.7732,216360.0
2021-08-31 11:30:00,145.67,145.78,145.52,145.72,247660.0,144.803,144.9124,144.6539,144.8527,247660.0
2021-08-31 12:00:00,145.71,145.95,145.62,145.95,280100.0,144.8428,145.0813,144.7533,145.0813,280100.0
2021-08-31 12:30:00,145.93,146.05,145.77,145.89,164220.0,145.0615,145.1807,144.9024,145.0217,164220.0
2021-08-31 13:00:00,145.88,145.88,145.64,145.77,208220.0,145.0118,145.0118,144.7732,144.9024,208220.0
2021-08-31 13:30:00,145.73,145.91,145.7,145.85,139340.0,144.8627,145.0416,144.8328,144.9819,139340.0
2021-08-31 14:00:00,145.9,146.06,145.77,145.99,264420.0,145.0316,145.1907,144.9024,145.1211,264420.0
2021-08-31 14:30:00,146.03,146.11,145.88,146.01,247160.0,145.1609,145.2404,145.0118,145.141,247160.0
2021-08-31 15:00:00,146.06,146.06,145.79,145.82,275360.0,145.1907,145.1907,144.9223,144.9521,275360.0
2021-08-31 15:30:00,145.85,146.04,145.0,145.43,1818220.0,144.9819,145.1708,144.137,144.5644,1818220.0
2021-09-01 09:30:00,145.65,146.82,145.61,146.62,1302940.0,144.7831,145.9462,144.7434,145.7474,1302940.0
2021-09-01 10:00:00,146.66,146.7,146.07,146.29,244320.0,145.7871,145.8269,145.2006,145.4193,244320.0
2021-09-01 10:30:00,146.42,146.72,146.37,146.5,249780.0,145.5485,145.8468,145.4988,145.6281,249780.0
2021-09-01 11:00:00,146.57,146.69,146.33,146.64,281420.0,145.6977,145.8169,145.4591,145.7672,281420.0
2021-09-01 11:30:00,146.62,146.79,146.62,146.63,237460.0,145.7474,145.9163,145.7474,145.7573,237460.0
2021-09-01 12:00:00,146.66,146.74,146.36,146.4,191860.0,145.7871,145.8666,145.4889,145.5287,191860.0
2021-09-01 12:30:00,146.4,146.42,146.16,146.3,204580.0,145.5287,145.5485,145.2901,145.4293,204580.0
2021-09-01 13:00:00,146.24,146.25,146.11,146.11,121240.0,145.3696,145.3796,145.2404,145.2404,121240.0
2021-09-01 13:30:00,146.15,146.25,146.0,146.05,234540.0,145.2802,145.3796,145.131,145.1807,234540.0
2021-09-01 14:00:00,146.06,146.06,145.78,145.95,282920.0,145.1907,145.1907,144.9124,145.0813,282920.0
2021-09-01 14:30:00,145.93,146.05,145.72,146.05,149200.0,145.0615,145.1807,144.8527,145.1807,149200.0
2021-09-01 15:00:00,145.89,146.16,145.81,146.03,285520.0,145.0217,145.2901,144.9422,145.1609,285520.0
2021-09-01 15:30:00,146.0,146.07,145.73,145.9,580580.0,145.131,145.2006,144.8627,145.0316,580580.0
2021-09-02 09:30:00,145.95,146.33,145.36,145.47,1201840.0,145.0813,145.4591,144.4949,144.6042,1201840.0
2021-09-02 10:00:00,145.46,145.61,144.9,144.94,1113800.0,144.5943,144.7434,144.0376,144.0774,1113800.0
2021-09-02 10:30:00,144.92,145.54,144.86,145.33,693120.0,144.0575,144.6738,143.9978,144.465,693120.0
2021-09-02 11:00:00,145.32,145.61,145.02,145.41,524460.0,144.4551,144.7434,144.1569,144.5446,524460.0
2021-09-02 11:30:00,145.48,145.52,145.13,145.19,252340.0,144.6141,144.6539,144.2662,144.3259,252340.0
2021-09-02 12:00:00,145.16,145.19,144.86,144.94,249320.0,144.296,144.3259,143.9978,144.0774,249320.0
2021-09-02 12:30:00,144.97,145.15,144.92,145.07,105300.0,144.1072,144.2861,144.0575,144.2066,105300.0
2021-09-02 13:00:00,145.15,145.15,144.89,144.89,189200.0,144.2861,144.2861,144.0277,144.0277,189200.0
2021-09-02 13:30:00,145.0,145.05,144.77,145.0,295160.0,144.137,144.1867,143.9084,144.137,295160.0
2021-09-02 14:00:00,144.96,144.99,144.71,144.71,301240.0,144.0972,144.1271,143.8487,143.8487,301240.0
2021-09-02 14:30:00,144.69,144.88,144.66,144.69,408440.0,143.8288,144.0177,143.799,143.8288,408440.0
2021-09-02 15:00:00,144.72,144.74,144.41,144.5,707300.0,143.8587,143.8785,143.5505,143.64,707300.0
2021-09-02 15:30:00,144.52,144.55,144.11,144.2,1581340.0,143.6599,143.6897,143.2523,143.3418,1581340.0
2021-09-03 09:30:00,144.15,144.51,143.51,144.51,1056880.0,143.2921,143.6499,142.6559,143.6499,1056880.0
2021-09-03 10:00:00,144.47,144.73,144.4,144.64,610200.0,143.6102,143.8686,143.5406,143.7791,610200.0
2021-09-03 10:30:00,144.65,144.97,144.61,144.83,470900.0,143.7891,144.1072,143.7493,143.968,470900.0
2021-09-03 11:00:00,144.75,145.25,144.6,145.1,278540.0,143.8885,144.3855,143.7394,144.2364,278540.0
2021-09-03 11:30:00,145.14,145.21,144.93,144.93,210120.0,144.2762,144.3457,144.0674,144.0674,210120.0
2021-09-03 12:00:00,144.93,145.24,144.93,145.16,314860.0,144.0674,144.3756,144.0674,144.296,314860.0
2021-09-03 12:30:00,145.18,145.18,144.86,145.01,195720.0,144.3159,144.3159,143.9978,144.1469,195720.0
2021-09-03 13:00:00,145.01,145.21,145.0,145.14,216200.0,144.1469,144.3457,144.137,144.2762,216200.0
2021-09-03 13:30:00,145.14,145.3,145.11,145.28,282240.0,144.2762,144.4352,144.2463,144.4153,282240.0
2021-09-03 14:00:00,145.29,145.37,145.2,145.31,231380.0,144.4253,144.5048,144.3358,144.4452,231380.0
2021-09-03 14:30:00,145.31,145.38,145.22,145.31,283540.0,144.4452,144.5147,144.3557,144.4452,283540.0
2021-09-03 15:00:00,145.31,145.32,144.9,144.97,692920.0,144.4452,144.4551,144.0376,144.1072,692920.0
2021-09-03 15:30:00,144.97,145.02,144.38,144.78,2054380.0,144.1072,144.1569,143.5207,143.9183,2054380.0
2021-09-07 09:30:00,144.76,145.4,144.54,145.39,1207040.0,143.8984,144.5346,143.6797,144.5247,1207040.0
2021-09-07 10:00:00,145.39,145.62,145.25,145.43,484880.0,144.5247,144.7533,144.3855,144.5644,484880.0
2021-09-07 10:30:00,145.43,145.82,145.4,145.74,327640.0,144.5644,144.9521,144.5346,144.8726,327640.0
2021-09-07 11:00:00,145.67,145.67,145.28,145.37,352300.0,144.803,144.803,144.4153,144.5048,352300.0
2021-09-07 11:30:00,145.34,145.56,145.34,145.42,344140.0,144.475,144.6937,144.475,144.5545,344140.0
2021-09-07 12:00:00,145.42,145.67,145.3,145.64,200540.0,144.5545,144.803,144.4352,144.7732,200540.0
2021-09-07 12:30:00,145.67,145.75,145.57,145.57,181220.0,144.803,144.8825,144.7036,144.7036,181220.0
2021-09-07 13:00:00,145.55,145.55,145.26,145.26,201480.0,144.6837,144.6837,144.3954,144.3954,201480.0
2021-09-07 13:30:00,145.29,145.42,145.21,145.26,157880.0,144.4253,144.5545,144.3457,144.3954,157880.0
2021-09-07 14:00:00,145.26,145.31,145.02,145.27,341120.0,144.3954,144.4452,144.1569,144.4054,341120.0
2021-09-07 14:30:00,145.22,145.45,145.2,145.43,199520.0,144.3557,144.5843,144.3358,144.5644,199520.0
2021-09-07 15:00:00,145.45,145.54,145.35,145.4,269700.0,144.5843,144.6738,144.4849,144.5346,269700.0
2021-09-07 15:30:00,145.4,145.56,145.38,145.56,499960.0,144.5346,144.6937,144.5147,144.6937,499960.0
2021-09-08 09:30:00,145.3,145.55,144.8,145.22,905400.0,144.4352,144.6837,143.9382,144.3557,905400.0
2021-09-08 10:00:00,145.15,145.55,144.95,145.27,340320.0,144.2861,144.6837,144.0873,144.4054,340320.0
2021-09-08 10:30:00,145.25,145.25,144.51,144.64,360740.0,144.3855,144.3855,143.6499,143.7791,360740.0
2021-09-08 11:00:00,144.64,144.84,144.57,144.73,181920.0,143.7791,143.9779,143.7096,143.8686,181920.0
2021-09-08 11:30:00,144.73,144.74,144.24,144.31,455540.0,143.8686,143.8785,143.3815,143.4511,455540.0
2021-09-08 12:00:00,144.23,144.81,144.2,144.81,213740.0,143.3716,143.9481,143.3418,143.9481,213740.0
2021-09-08 12:30:00,144.86,144.86,144.67,144.67,96340.0,143.9978,143.9978,143.809,143.809,96340.0
2021-09-08 13:00:00,144.64,144.85,144.63,144.69,143200.0,143.7791,143.9879,143.7692,143.8288,143200.0
2021-09-08 13:30:00,144.73,144.82,144.67,144.74,111400.0,143.8686,143.9581,143.809,143.8785,111400.0
2021-09-08 14:00:00,144.82,144.98,144.75,144.81,156160.0,143.9581,144.1171,143.8885,143.9481,156160.0
2021-09-08 14:30:00,144.89,144.89,144.74,144.78,138100.0,144.0277,144.0277,143.8785,143.9183,138100.0
2021-09-08 15:00:00,144.8,145.06,144.8,144.98,175980.0,143.9382,144.1966,143.9382,144.1171,175980.0
2021-09-08 15:30:00,144.94,144.98,144.76,144.83,657620.0,144.0774,144.1171,143.8984,143.968,657620.0
2021-09-09 09:30:00,144.88,145.37,144.43,145.21,915780.0,144.0177,144.5048,143.5704,144.3457,915780.0
2021-09-09 10:00:00,145.21,145.67,145.15,145.42,394000.0,144.3457,144.803,144.2861,144.5545,394000.0
2021-09-09 10:30:00,145.46,145.66,145.28,145.48,211680.0,144.5943,144.7931,144.4153,144.6141,211680.0
2021-09-09 11:00:00,145.46,145.51,145.0,145.0,232560.0,144.5943,144.644,144.137,144.137,232560.0
2021-09-09 11:30:00,145.03,145.34,145.02,145.28,184820.0,144.1668,144.475,144.1569,144.4153,184820.0
2021-09-09 12:00:00,145.28,145.36,145.2,145.28,124700.0,144.4153,144.4949,144.3358,144.4153,124700.0
2021-09-09 12:30:00,145.24,145.28,144.94,145.02,180100.0,144.3756,144.4153,144.0774,144.1569,180100.0
2021-09-09 13:00:00,145.0,145.13,144.57,144.68,332280.0,144.137,144.2662,143.7096,143.8189,332280.0
2021-09-09 13:30:00,144.64,144.89,144.58,144.75,159800.0,143.7791,144.0277,143.7195,143.8885,159800.0
2021-09-09 14:00:00,144.81,145.0,144.66,144.93,127300.0,143.9481,144.137,143.799,144.0674,127300.0
2021-09-09 14:30:00,144.93,145.18,144.78,145.18,263140.0,144.0674,144.3159,143.9183,144.3159,263140.0
2021-09-09 15:00:00,145.18,145.23,145.04,145.16,249800.0,144.3159,144.3656,144.1768,144.296,249800.0
2021-09-09 15:30:00,145.16,145.18,144.7,144.91,806320.0,144.296,144.3159,143.8388,144.0475,806320.0
2021-09-10 09:30:00,145.44,145.87,145.38,145.85,1057860.0,144.5744,145.0018,144.5147,144.9819,1057860.0
2021-09-10 10:00:00,145.8,146.02,145.53,145.94,394980.0,144.9322,145.1509,144.6638,145.0714,394980.0
2021-09-10 10:30:00,145.98,145.98,145.45,145.63,382600.0,145.1112,145.1112,144.5843,144.7632,382600.0
2021-09-10 11:00:00,145.74,145.74,144.96,144.99,454100.0,144.8726,144.8726,144.0972,144.1271,454100.0
2021-09-10 11:30:00,144.95,144.95,142.91,143.4,1861180.0,144.0873,144.0873,142.0594,142.5465,1861180.0
2021-09-10 12:00:00,143.31,143.85,143.17,143.46,807780.0,142.4571,142.9938,142.3179,142.6062,807780.0
2021-09-10 12:30:00,143.44,143.45,143.0,143.0,474220.0,142.5863,142.5962,142.1489,142.1489,474220.0
2021-09-10 13:00:00,143.01,143.33,142.73,143.12,561440.0,142.1588,142.4769,141.8805,142.2682,561440.0
2021-09-10 13:30:00,143.1,143.31,142.72,142.8,555380.0,142.2483,142.4571,141.8706,141.9501,555380.0
2021-09-10 14:00:00,142.8,142.8,141.98,142.15,1589660.0,141.9501,141.9501,141.135,141.304,1589660.0
2021-09-10 14:30:00,142.14,142.7,141.95,142.41,719620.0,141.294,141.8507,141.1051,141.5624,719620.0
2021-09-10 15:00:00,142.42,142.42,142.04,142.19,665500.0,141.5724,141.5724,141.1946,141.3437,665500.0
2021-09-10 15:30:00,142.19,142.2,141.74,142.0,2989940.0,141.3437,141.3537,140.8964,141.1549,2989940.0
2021-09-13 09:30:00,143.2,144.19,142.58,142.95,1858300.0,142.3477,143.3318,141.7314,142.0992,1858300.0
2021-09-13 10:00:00,142.9,142.97,142.28,142.88,764400.0,142.0495,142.1191,141.4332,142.0296,764400.0
2021-09-13 10:30:00,142.88,143.5,142.75,143.42,543420.0,142.0296,142.6459,141.9004,142.5664,543420.0
2021-09-13 11:00:00,143.43,143.57,142.84,143.25,288520.0,142.5763,142.7155,141.9899,142.3974,288520.0
2021-09-13 11:30:00,143.24,143.29,142.89,143.16,215660.0,142.3875,142.4372,142.0396,142.3079,215660.0
2021-09-13 12:00:00,143.25,144.1,143.17,143.86,181680.0,142.3974,143.2424,142.3179,143.0038,181680.0
2021-09-13 12:30:00,143.86,144.15,143.86,144.06,265340.0,143.0038,143.2921,143.0038,143.2026,265340.0
2021-09-13 13:00:00,144.05,144.15,143.61,143.62,356500.0,143.1927,143.2921,142.7553,142.7652,356500.0
2021-09-13 13:30:00,143.59,143.65,143.45,143.5,161680.0,142.7354,142.795,142.5962,142.6459,161680.0
2021-09-13 14:00:00,143.56,143.64,142.82,142.83,199820.0,142.7056,142.7851,141.97,141.9799,199820.0
2021-09-13 14:30:00,142.83,143.09,142.76,142.88,147540.0,141.9799,142.2384,141.9103,142.0296,147540.0
2021-09-13 15:00:00,142.87,143.48,142.75,143.47,346700.0,142.0197,142.626,141.9004,142.6161,346700.0
2021-09-13 15:30:00,143.53,143.54,143.1,143.47,823220.0,142.6757,142.6857,142.2483,142.6161,823220.0
2021-09-14 09:30:00,144.16,144.73,143.29,143.39,1074300.0,143.302,143.8686,142.4372,142.5366,1074300.0
2021-09-14 10:00:00,143.39,143.57,143.18,143.5,514300.0,142.5366,142.7155,142.3278,142.6459,514300.0
2021-09-14 10:30:00,143.38,143.46,142.91,142.98,353300.0,142.5266,142.6062,142.0594,142.129,353300.0
2021-09-14 11:00:00,143.03,143.25,143.01,143.05,555120.0,142.1787,142.3974,142.1588,142.1986,555120.0
2021-09-14 11:30:00,143.08,143.92,143.08,143.92,664060.0,142.2284,143.0634,142.2284,143.0634,664060.0
2021-09-14 12:00:00,143.95,144.01,143.75,143.75,274040.0,143.0932,143.1529,142.8944,142.8944,274040.0
2021-09-14 12:30:00,143.75,143.81,143.58,143.78,402740.0,142.8944,142.9541,142.7254,142.9243,402740.0
2021-09-14 13:00:00,143.81,143.95,143.59,143.94,288480.0,142.9541,143.0932,142.7354,143.0833,288480.0
2021-09-14 13:30:00,143.92,143.95,143.76,143.78,199900.0,143.0634,143.0932,142.9044,142.9243,199900.0
2021-09-14 14:00:00,143.77,143.77,143.22,143.36,271220.0,142.9143,142.9143,142.3676,142.5068,271220.0
2021-09-14 14:30:00,143.33,143.78,143.26,143.78,317400.0,142.4769,142.9243,142.4074,142.9243,317400.0
2021-09-14 15:00:00,143.74,143.82,143.37,143.39,252120.0,142.8845,142.964,142.5167,142.5366,252120.0
2021-09-14 15:30:00,143.39,143.5,143.05,143.41,1213560.0,142.5366,142.6459,142.1986,142.5565,1213560.0
2021-09-15 09:30:00,143.76,144.04,142.65,142.87,1151480.0,142.9044,143.1827,141.801,142.0197,1151480.0
2021-09-15 10:00:00,142.95,143.02,142.26,142.64,509380.0,142.0992,142.1688,141.4133,141.791,509380.0
2021-09-15 10:30:00,142.82,143.14,142.66,142.85,372240.0,141.97,142.2881,141.8109,141.9998,372240.0
2021-09-15 11:00:00,142.8,143.07,142.78,143.03,216620.0,141.9501,142.2185,141.9302,142.1787,216620.0
2021-09-15 11:30:00,142.99,143.05,142.81,142.92,321080.0,142.139,142.1986,141.96,142.0694,321080.0
2021-09-15 12:00:00,142.88,143.65,142.85,143.57,242280.0,142.0296,142.795,141.9998,142.7155,242280.0
2021-09-15 12:30:00,143.6,144.28,143.56,144.27,384180.0,142.7453,143.4213,142.7056,143.4113,384180.0
2021-09-15 13:00:00,144.27,144.65,144.27,144.57,618340.0,143.4113,143.7891,143.4113,143.7096,618340.0
2021-09-15 13:30:00,144.56,145.03,144.43,144.88,505420.0,143.6996,144.1668,143.5704,144.0177,505420.0
2021-09-15 14:00:00,144.86,145.14,144.77,145.03,309820.0,143.9978,144.2762,143.9084,144.1668,309820.0
2021-09-15 14:30:00,145.07,145.37,145.05,145.24,360140.0,144.2066,144.5048,144.1867,144.3756,360140.0
2021-09-15 15:00:00,145.3,145.58,145.3,145.36,483540.0,144.4352,144.7135,144.4352,144.4949,483540.0
2021-09-15 15:30:00,145.26,145.36,144.91,145.26,890320.0,144.3954,144.4949,144.0475,144.3954,890320.0
2021-09-16 09:30:00,145.12,145.2,144.03,144.28,1032900.0,144.2563,144.3358,143.1728,143.4213,1032900.0
2021-09-16 10:00:00,144.25,144.29,143.42,144.23,556000.0,143.3915,143.4312,142.5664,143.3716,556000.0
2021-09-16 10:30:00,144.13,144.22,143.56,143.79,435500.0,143.2722,143.3616,142.7056,142.9342,435500.0
2021-09-16 11:00:00,143.87,144.02,143.56,143.79,276040.0,143.0137,143.1628,142.7056,142.9342,276040.0
2021-09-16 11:30:00,143.75,144.05,143.6,144.05,245240.0,142.8944,143.1927,142.7453,143.1927,245240.0
2021-09-16 12:00:00,144.04,144.42,143.99,144.25,258080.0,143.1827,143.5604,143.133,143.3915,258080.0
2021-09-16 12:30:00,144.26,144.52,144.26,144.36,172820.0,143.4014,143.6599,143.4014,143.5008,172820.0
2021-09-16 13:00:00,144.36,144.49,144.24,144.43,170140.0,143.5008,143.63,143.3815,143.5704,170140.0
2021-09-16 13:30:00,144.4,144.65,144.17,144.56,325880.0,143.5406,143.7891,143.3119,143.6996,325880.0
2021-09-16 14:00:00,144.61,144.65,144.37,144.46,366620.0,143.7493,143.7891,143.5107,143.6002,366620.0
2021-09-16 14:30:00,144.56,144.7,144.51,144.66,206080.0,143.6996,143.8388,143.6499,143.799,206080.0
2021-09-16 15:00:00,144.65,144.97,144.62,144.66,439160.0,143.7891,144.1072,143.7593,143.799,439160.0
2021-09-16 15:30:00,144.71,144.79,144.16,144.34,1323920.0,143.8487,143.9282,143.302,143.4809,1323920.0
2021-09-17 09:30:00,143.8,144.25,142.99,143.03,4980160.0,142.9441,143.3915,142.139,142.1787,4980160.0
2021-09-17 10:00:00,143.0,143.17,142.77,143.02,850140.0,142.1489,142.3179,141.9203,142.1688,850140.0
2021-09-17 10:30:00,143.03,143.03,142.4,142.67,518800.0,142.1787,142.1787,141.5525,141.8209,518800.0
2021-09-17 11:00:00,142.65,142.88,142.4,142.61,376100.0,141.801,142.0296,141.5525,141.7612,376100.0
2021-09-17 11:30:00,142.58,142.66,142.13,142.4,413140.0,141.7314,141.8109,141.2841,141.5525,413140.0
2021-09-17 12:00:00,142.44,142.71,142.42,142.58,287460.0,141.5922,141.8606,141.5724,141.7314,287460.0
2021-09-17 12:30:00,142.56,142.67,142.41,142.41,236140.0,141.7115,141.8209,141.5624,141.5624,236140.0
2021-09-17 13:00:00,142.42,142.42,141.91,142.0,244300.0,141.5724,141.5724,141.0654,141.1549,244300.0
2021-09-17 13:30:00,142.0,142.11,141.43,141.52,370200.0,141.1549,141.2642,140.5882,140.6777,370200.0
2021-09-17 14:00:00,141.49,141.5,141.23,141.28,455300.0,140.6479,140.6578,140.3894,140.4391,455300.0
2021-09-17 14:30:00,141.27,141.58,141.24,141.44,512460.0,140.4292,140.7374,140.3994,140.5982,512460.0
2021-09-17 15:00:00,141.46,141.63,141.25,141.52,501560.0,140.6181,140.7871,140.4093,140.6777,501560.0
2021-09-17 15:30:00,141.57,142.1,141.06,141.4,4098040.0,140.7274,141.2543,140.2204,140.5584,4098040.0
2021-09-20 09:30:00,139.17,139.17,138.08,138.64,1670380.0,138.3417,138.3417,137.2582,137.8148,1670380.0
2021-09-20 10:00:00,138.5,138.51,137.89,138.06,719820.0,137.6757,137.6856,137.0693,137.2383,719820.0
2021-09-20 10:30:00,138.08,138.45,138.01,138.23,621480.0,137.2582,137.626,137.1886,137.4073,621480.0
2021-09-20 11:00:00,138.17,138.89,138.13,138.73,535400.0,137.3476,138.0634,137.3079,137.9043,535400.0
2021-09-20 11:30:00,138.69,138.73,137.97,138.09,460600.0,137.8646,137.9043,137.1488,137.2681,460600.0
2021-09-20 12:00:00,138.06,138.25,137.84,138.2,592600.0,137.2383,137.4272,137.0196,137.3775,592600.0
2021-09-20 12:30:00,138.18,138.33,138.0,138.0,556940.0,137.3576,137.5067,137.1787,137.1787,556940.0
2021-09-20 13:00:00,138.08,138.29,137.79,138.26,432300.0,137.2582,137.4669,136.9699,137.4371,432300.0
2021-09-20 13:30:00,138.25,138.46,138.09,138.22,474880.0,137.4272,137.6359,137.2681,137.3973,474880.0
2021-09-20 14:00:00,138.3,138.3,137.24,137.31,525200.0,137.4769,137.4769,136.4232,136.4928,525200.0
2021-09-20 14:30:00,137.31,137.55,137.13,137.45,341620.0,136.4928,136.7313,136.3138,136.6319,341620.0
2021-09-20 15:00:00,137.51,137.73,137.05,137.73,506060.0,136.6916,136.9103,136.2343,136.9103,506060.0
2021-09-20 15:30:00,137.75,139.36,137.66,139.02,2087600.0,136.9301,138.5306,136.8407,138.1926,2087600.0
2021-09-21 09:30:00,140.12,140.47,139.53,139.56,1171820.0,139.286,139.634,138.6996,138.7294,1171820.0
2021-09-21 10:00:00,139.65,139.73,138.91,139.46,553640.0,138.8188,138.8984,138.0832,138.63,553640.0
2021-09-21 10:30:00,139.5,139.85,139.14,139.25,347640.0,138.6697,139.0176,138.3119,138.4212,347640.0
2021-09-21 11:00:00,139.18,140.07,139.05,139.69,311120.0,138.3516,139.2363,138.2224,138.8586,311120.0
2021-09-21 11:30:00,139.76,140.31,139.76,140.17,256600.0,138.9282,139.4749,138.9282,139.3357,256600.0
2021-09-21 12:00:00,140.23,140.81,140.19,140.38,415780.0,139.3954,139.9719,139.3556,139.5445,415780.0
2021-09-21 12:30:00,140.38,140.56,140.04,140.17,177680.0,139.5445,139.7234,139.2065,139.3357,177680.0
2021-09-21 13:00:00,140.13,140.15,139.64,139.7,229340.0,139.296,139.3159,138.8089,138.8685,229340.0
2021-09-21 13:30:00,139.62,139.93,139.5,139.57,226580.0,138.789,139.0972,138.6697,138.7393,226580.0
2021-09-21 14:00:00,139.75,139.92,139.56,139.62,312380.0,138.9182,139.0872,138.7294,138.789,312380.0
2021-09-21 14:30:00,139.54,140.46,139.54,140.26,175960.0,138.7095,139.624,138.7095,139.4252,175960.0
2021-09-21 15:00:00,140.48,140.52,140.08,140.33,215740.0,139.6439,139.6837,139.2463,139.4948,215740.0
2021-09-21 15:30:00,140.35,140.47,139.65,139.65,962440.0,139.5147,139.634,138.8188,138.8188,962440.0
2021-09-22 09:30:00,140.05,140.48,139.47,140.01,1306960.0,139.2165,139.6439,138.6399,139.1767,1306960.0
2021-09-22 10:00:00,140.1,140.59,139.74,140.47,304200.0,139.2662,139.7532,138.9083,139.634,304200.0
2021-09-22 10:30:00,140.5,140.68,140.33,140.52,446700.0,139.6638,139.8427,139.4948,139.6837,446700.0
2021-09-22 11:00:00,140.51,141.0,140.48,140.89,336000.0,139.6737,140.1608,139.6439,140.0515,336000.0
2021-09-22 11:30:00,140.99,141.42,140.99,141.25,494700.0,140.1509,140.5783,140.1509,140.4093,494700.0
2021-09-22 12:00:00,141.22,141.22,140.95,141.21,240680.0,140.3795,140.3795,140.1111,140.3696,240680.0
2021-09-22 12:30:00,141.21,141.25,140.94,140.95,246620.0,140.3696,140.4093,140.1012,140.1111,246620.0
2021-09-22 13:00:00,140.89,140.92,140.61,140.88,221480.0,140.0515,140.0813,139.7731,140.0415,221480.0
2021-09-22 13:30:00,140.87,140.96,140.48,140.68,232440.0,140.0316,140.121,139.6439,139.8427,232440.0
2021-09-22 14:00:00,140.65,141.58,140.34,141.3,595060.0,139.8129,140.7374,139.5047,140.459,595060.0
2021-09-22 14:30:00,141.37,141.37,140.08,140.45,432460.0,140.5286,140.5286,139.2463,139.6141,432460.0
2021-09-22 15:00:00,140.47,141.52,140.39,141.28,355700.0,139.634,140.6777,139.5544,140.4391,355700.0
2021-09-22 15:30:00,141.19,141.4,140.77,140.96,1522480.0,140.3497,140.5584,139.9322,140.121,1522480.0
2021-09-23 09:30:00,141.61,142.0,141.1,141.79,1103620.0,140.7672,141.1549,140.2602,140.9461,1103620.0
2021-09-23 10:00:00,141.9,142.25,141.82,142.17,438960.0,141.0554,141.4034,140.9759,141.3238,438960.0
2021-09-23 10:30:00,142.2,142.24,141.9,142.17,492080.0,141.3537,141.3934,141.0554,141.3238,492080.0
2021-09-23 11:00:00,142.1,142.2,141.78,141.98,315760.0,141.2543,141.3537,140.9362,141.135,315760.0
2021-09-23 11:30:00,141.98,142.17,141.74,142.12,180280.0,141.135,141.3238,140.8964,141.2741,180280.0
2021-09-23 12:00:00,142.03,142.03,141.7,141.85,235340.0,141.1847,141.1847,140.8566,141.0057,235340.0
2021-09-23 12:30:00,141.97,142.1,141.82,141.82,148820.0,141.125,141.2543,140.9759,140.9759,148820.0
2021-09-23 13:00:00,141.86,142.09,141.82,142.05,174180.0,141.0157,141.2443,140.9759,141.2046,174180.0
2021-09-23 13:30:00,142.05,142.23,142.05,142.08,157000.0,141.2046,141.3835,141.2046,141.2344,157000.0
2021-09-23 14:00:00,142.15,142.15,141.99,142.07,150600.0,141.304,141.304,141.1449,141.2244,150600.0
2021-09-23 14:30:00,142.12,142.19,141.93,142.05,267840.0,141.2741,141.3437,141.0853,141.2046,267840.0
2021-09-23 15:00:00,142.08,142.13,141.96,142.1,296340.0,141.2344,141.2841,141.1151,141.2543,296340.0
2021-09-23 15:30:00,142.1,142.16,141.7,141.82,1339020.0,141.2543,141.3139,140.8566,140.9759,1339020.0
2021-09-24 09:30:00,140.95,142.08,140.85,142.0,915800.0,140.1111,141.2344,140.0117,141.1549,915800.0
2021-09-24 10:00:00,142.04,142.42,141.99,142.37,553840.0,141.1946,141.5724,141.1449,141.5226,553840.0
2021-09-24 10:30:00,142.3,142.34,141.78,141.95,281580.0,141.4531,141.4928,140.9362,141.1051,281580.0
2021-09-24 11:00:00,142.01,142.25,141.96,141.96,223280.0,141.1648,141.4034,141.1151,141.1151,223280.0
2021-09-24 11:30:00,142.04,142.6,141.99,142.51,257120.0,141.1946,141.7513,141.1449,141.6618,257120.0
2021-09-24 12:00:00,142.5,142.56,142.39,142.47,323120.0,141.6519,141.7115,141.5425,141.6221,323120.0
2021-09-24 12:30:00,142.49,142.52,142.22,142.26,234920.0,141.6419,141.6718,141.3735,141.4133,234920.0
2021-09-24 13:00:00,142.25,142.54,142.25,142.39,160960.0,141.4034,141.6916,141.4034,141.5425,160960.0
2021-09-24 13:30:00,142.3,142.3,141.84,141.97,181200.0,141.4531,141.4531,140.9958,141.125,181200.0
2021-09-24 14:00:00,142.07,142.28,141.99,142.28,161780.0,141.2244,141.4332,141.1449,141.4332,161780.0
2021-09-24 14:30:00,142.28,142.45,142.2,142.44,110640.0,141.4332,141.6022,141.3537,141.5922,110640.0
2021-09-24 15:00:00,142.49,142.66,142.35,142.63,268440.0,141.6419,141.8109,141.5028,141.7811,268440.0
2021-09-24 15:30:00,142.66,142.9,142.42,142.65,1366140.0,141.8109,142.0495,141.5724,141.801,1366140.0
2021-09-27 09:30:00,141.59,142.5,140.5,140.93,1894040.0,140.7473,141.6519,139.6638,140.0912,1894040.0
2021-09-27 10:00:00,140.93,142.04,140.84,141.91,690480.0,140.0912,141.1946,140.0018,141.0654,690480.0
2021-09-27 10:30:00,141.94,142.1,141.6,141.65,377520.0,141.0952,141.2543,140.7572,140.8069,377520.0
2021-09-27 11:00:00,141.62,142.0,141.57,141.59,230180.0,140.7771,141.1549,140.7274,140.7473,230180.0
2021-09-27 11:30:00,141.68,141.75,141.28,141.38,353840.0,140.8368,140.9063,140.4391,140.5385,353840.0
2021-09-27 12:00:00,141.3,141.64,141.25,141.51,456300.0,140.459,140.797,140.4093,140.6678,456300.0
2021-09-27 12:30:00,141.48,141.48,141.03,141.15,347380.0,140.6379,140.6379,140.1906,140.3099,347380.0
2021-09-27 13:00:00,141.1,141.78,141.06,141.75,220300.0,140.2602,140.9362,140.2204,140.9063,220300.0
2021-09-27 13:30:00,141.8,142.1,141.64,142.08,234860.0,140.956,141.2543,140.797,141.2344,234860.0
2021-09-27 14:00:00,142.12,142.28,142.09,142.09,223480.0,141.2741,141.4332,141.2443,141.2443,223480.0
2021-09-27 14:30:00,142.11,142.13,141.7,141.7,191020.0,141.2642,141.2841,140.8566,140.8566,191020.0
2021-09-27 15:00:00,141.7,141.93,141.69,141.72,351340.0,140.8566,141.0853,140.8467,140.8765,351340.0
2021-09-27 15:30:00,141.72,141.75,141.32,141.55,888620.0,140.8765,140.9063,140.4789,140.7075,888620.0
2021-09-28 09:30:00,139.09,139.61,137.74,137.99,2212460.0,138.2622,138.7791,136.9202,137.1687,2212460.0
2021-09-28 10:00:00,137.93,137.95,136.1,136.46,1919940.0,137.1091,137.129,135.29,135.6478,1919940.0
2021-09-28 10:30:00,136.4,136.81,136.16,136.38,1592420.0,135.5882,135.9957,135.3496,135.5683,1592420.0
2021-09-28 11:00:00,136.42,136.46,135.7,136.07,995620.0,135.6081,135.6478,134.8923,135.2601,995620.0
2021-09-28 11:30:00,136.06,136.31,135.8,136.16,568880.0,135.2502,135.4987,134.9918,135.3496,568880.0
2021-09-28 12:00:00,136.05,136.84,135.85,136.49,967800.0,135.2403,136.0256,135.0415,135.6776,967800.0
2021-09-28 12:30:00,136.49,136.54,135.79,135.91,597860.0,135.6776,135.7273,134.9818,135.1011,597860.0
2021-09-28 13:00:00,135.85,136.7,135.76,136.57,621380.0,135.0415,135.8864,134.952,135.7572,621380.0
2021-09-28 13:30:00,136.54,136.54,135.98,136.07,658820.0,135.7273,135.7273,135.1707,135.2601,658820.0
2021-09-28 14:00:00,136.04,136.71,135.85,136.66,666880.0,135.2303,135.8963,135.0415,135.8466,666880.0
2021-09-28 14:30:00,136.69,137.25,136.36,137.02,1095760.0,135.8765,136.4331,135.5484,136.2045,1095760.0
2021-09-28 15:00:00,136.99,137.44,136.77,136.79,979820.0,136.1747,136.622,135.956,135.9759,979820.0
2021-09-28 15:30:00,136.67,136.85,136.0,136.18,2162600.0,135.8566,136.0355,135.1906,135.3695,2162600.0
2021-09-29 09:30:00,137.15,137.4,136.15,137.01,1257800.0,136.3337,136.5822,135.3397,136.1946,1257800.0
2021-09-29 10:00:00,136.94,137.16,136.64,137.11,441400.0,136.125,136.3437,135.8268,136.294,441400.0
2021-09-29 10:30:00,137.08,137.27,136.75,137.02,380840.0,136.2641,136.453,135.9361,136.2045,380840.0
2021-09-29 11:00:00,137.05,137.05,136.1,136.15,344480.0,136.2343,136.2343,135.29,135.3397,344480.0
2021-09-29 11:30:00,136.15,136.2,135.25,135.76,611140.0,135.3397,135.3894,134.445,134.952,611140.0
2021-09-29 12:00:00,135.77,135.78,134.75,135.09,632740.0,134.9619,134.9719,133.948,134.286,632740.0
2021-09-29 12:30:00,135.12,135.33,135.02,135.13,567300.0,134.3158,134.5246,134.2164,134.3257,567300.0
2021-09-29 13:00:00,135.07,135.19,134.79,134.85,718800.0,134.2661,134.3854,133.9878,134.0474,718800.0
2021-09-29 13:30:00,134.8,134.83,134.3,134.7,808080.0,133.9977,134.0275,133.5007,133.8983,808080.0
2021-09-29 14:00:00,134.73,135.51,134.73,135.16,1006540.0,133.9281,134.7035,133.9281,134.3556,1006540.0
2021-09-29 14:30:00,135.2,135.4,135.02,135.25,885640.0,134.3953,134.5941,134.2164,134.445,885640.0
2021-09-29 15:00:00,135.25,135.36,135.1,135.18,1145400.0,134.445,134.5544,134.2959,134.3754,1145400.0
2021-09-29 15:30:00,135.21,135.25,134.25,134.52,1615820.0,134.4053,134.445,133.451,133.7194,1615820.0
2021-09-30 09:30:00,134.46,135.59,134.33,135.1,2137600.0,133.6597,134.783,133.5305,134.2959,2137600.0
2021-09-30 10:00:00,135.14,135.35,134.82,134.98,633600.0,134.3357,134.5444,134.0176,134.1766,633600.0
2021-09-30 10:30:00,135.0,135.13,134.59,134.59,436200.0,134.1965,134.3257,133.789,133.789,436200.0
2021-09-30 11:00:00,134.56,135.15,134.56,134.99,682320.0,133.7591,134.3456,133.7591,134.1866,682320.0
2021-09-30 11:30:00,134.99,135.0,134.05,134.49,883260.0,134.1866,134.1965,133.2522,133.6895,883260.0
2021-09-30 12:00:00,134.42,134.46,133.85,133.85,837460.0,133.62,133.6597,133.0534,133.0534,837460.0
2021-09-30 12:30:00,133.81,134.11,133.6,133.99,636280.0,133.0136,133.3118,132.8048,133.1925,636280.0
2021-09-30 13:00:00,133.96,134.46,133.86,134.06,729620.0,133.1627,133.6597,133.0633,133.2621,729620.0
2021-09-30 13:30:00,134.04,134.15,133.84,134.12,439240.0,133.2422,133.3516,133.0434,133.3218,439240.0
2021-09-30 14:00:00,134.13,134.85,134.12,134.76,646740.0,133.3317,134.0474,133.3218,133.9579,646740.0
2021-09-30 14:30:00,134.77,134.94,134.4,134.43,575700.0,133.9679,134.1369,133.6001,133.6299,575700.0
2021-09-30 15:00:00,134.44,134.86,134.21,134.44,769840.0,133.6398,134.0573,133.4112,133.6398,769840.0
2021-09-30 15:30:00,134.44,134.65,133.0,133.08,2640160.0,133.6398,133.8486,132.2084,132.2879,2640160.0
2021-10-01 09:30:00,133.55,134.61,133.55,134.27,1702580.0,132.7551,133.8088,132.7551,133.4709,1702580.0
2021-10-01 10:00:00,134.02,134.41,133.38,133.63,684340.0,133.2223,133.61,132.5862,132.8347,684340.0
2021-10-01 10:30:00,133.52,134.45,133.43,134.45,594340.0,132.7253,133.6498,132.6359,133.6498,594340.0
2021-10-01 11:00:00,134.45,135.07,134.18,134.93,492140.0,133.6498,134.2661,133.3814,134.1269,492140.0
2021-10-01 11:30:00,135.05,135.79,134.95,135.55,636700.0,134.2462,134.9818,134.1468,134.7432,636700.0
2021-10-01 12:00:00,135.62,135.69,135.17,135.39,506340.0,134.8128,134.8824,134.3655,134.5842,506340.0
2021-10-01 12:30:00,135.47,135.63,135.29,135.42,249000.0,134.6637,134.8228,134.4848,134.614,249000.0
2021-10-01 13:00:00,135.37,135.84,135.36,135.75,267500.0,134.5643,135.0315,134.5544,134.9421,267500.0
2021-10-01 13:30:00,135.71,136.29,135.7,136.01,427060.0,134.9023,135.4788,134.8923,135.2005,427060.0
2021-10-01 14:00:00,136.1,136.53,136.07,136.44,551180.0,135.29,135.7174,135.2601,135.6279,551180.0
2021-10-01 14:30:00,136.43,136.74,136.43,136.61,711400.0,135.618,135.9262,135.618,135.7969,711400.0
2021-10-01 15:00:00,136.66,137.0,136.63,136.68,716160.0,135.8466,136.1846,135.8168,135.8665,716160.0
2021-10-01 15:30:00,136.67,137.07,136.21,136.35,2257620.0,135.8566,136.2542,135.3993,135.5385,2257620.0
2021-10-04 09:30:00,135.7,135.7,133.39,133.66,1958020.0,134.8923,134.8923,132.5961,132.8645,1958020.0
2021-10-04 10:00:00,133.57,133.69,132.36,132.65,873920.0,132.775,132.8943,131.5722,131.8605,873920.0
2021-10-04 10:30:00,132.59,132.59,131.28,131.73,1140200.0,131.8009,131.8009,130.4987,130.946,1140200.0
2021-10-04 11:00:00,131.62,131.93,131.17,131.78,1037240.0,130.8366,131.1448,130.3893,130.9957,1037240.0
2021-10-04 11:30:00,131.69,132.34,131.36,132.2,621820.0,130.9062,131.5523,130.5782,131.4132,621820.0
2021-10-04 12:00:00,132.18,132.25,131.73,131.82,656740.0,131.3933,131.4629,130.946,131.0354,656740.0
2021-10-04 12:30:00,131.83,132.05,131.46,131.9,199240.0,131.0454,131.2641,130.6776,131.115,199240.0
2021-10-04 13:00:00,131.87,132.91,131.82,132.24,575420.0,131.0851,132.119,131.0354,131.4529,575420.0
2021-10-04 13:30:00,132.25,132.99,132.24,132.71,685320.0,131.4629,132.1985,131.4529,131.9201,685320.0
2021-10-04 14:00:00,132.7,133.5,132.69,132.98,582180.0,131.9102,132.7054,131.9003,132.1885,582180.0
2021-10-04 14:30:00,132.96,133.65,132.84,133.3,587240.0,132.1687,132.8545,132.0494,132.5066,587240.0
2021-10-04 15:00:00,133.27,133.81,132.9,132.99,540340.0,132.4768,133.0136,132.109,132.1985,540340.0
2021-10-04 15:30:00,133.06,135.0,132.94,133.79,1361980.0,132.2681,134.1965,132.1488,132.9937,1361980.0
2021-10-05 09:30:00,134.05,135.16,134.0,134.87,1533140.0,133.2522,134.3556,133.2025,134.0673,1533140.0
2021-10-05 10:00:00,134.87,135.7,134.87,135.67,424160.0,134.0673,134.8923,134.0673,134.8625,424160.0
2021-10-05 10:30:00,135.67,136.1,135.44,136.03,594700.0,134.8625,135.29,134.6339,135.2204,594700.0
2021-10-05 11:00:00,136.09,136.28,135.82,135.87,428380.0,135.28,135.4689,135.0116,135.0613,428380.0
2021-10-05 11:30:00,135.94,136.17,135.7,136.08,344680.0,135.1309,135.3596,134.8923,135.2701,344680.0
2021-10-05 12:00:00,136.11,136.72,136.0,136.67,932260.0,135.2999,135.9063,135.1906,135.8566,932260.0
2021-10-05 12:30:00,136.71,137.2,136.43,137.06,854760.0,135.8963,136.3834,135.618,136.2443,854760.0
2021-10-05 13:00:00,137.06,137.13,136.72,136.9,366900.0,136.2443,136.3138,135.9063,136.0852,366900.0
2021-10-05 13:30:00,136.97,137.36,136.84,137.08,474060.0,136.1548,136.5425,136.0256,136.2641,474060.0
2021-10-05 14:00:00,137.11,137.25,137.0,137.1,275220.0,136.294,136.4331,136.1846,136.284,275220.0
2021-10-05 14:30:00,137.08,137.3,136.87,136.87,322160.0,136.2641,136.4828,136.0554,136.0554,322160.0
2021-10-05 15:00:00,136.88,137.25,136.65,136.67,307080.0,136.0653,136.4331,135.8367,135.8566,307080.0
2021-10-05 15:30:00,136.65,136.82,136.0,136.18,1411660.0,135.8367,136.0057,135.1906,135.3695,1411660.0
2021-10-06 09:30:00,134.69,136.1,134.49,135.41,1490180.0,133.8884,135.29,133.6895,134.6041,1490180.0
2021-10-06 10:00:00,135.34,137.25,134.97,136.83,1005880.0,134.5345,136.4331,134.1667,136.0156,1005880.0
2021-10-06 10:30:00,136.78,137.04,136.27,136.7,453500.0,135.9659,136.2244,135.459,135.8864,453500.0
2021-10-06 11:00:00,136.79,136.85,136.09,136.42,272500.0,135.9759,136.0355,135.28,135.6081,272500.0
2021-10-06 11:30:00,136.36,136.95,136.29,136.83,332340.0,135.5484,136.1349,135.4788,136.0156,332340.0
2021-10-06 12:00:00,136.86,136.86,136.2,136.21,217100.0,136.0454,136.0454,135.3894,135.3993,217100.0
2021-10-06 12:30:00,136.33,136.6,136.11,136.41,234920.0,135.5186,135.787,135.2999,135.5981,234920.0
2021-10-06 13:00:00,136.45,136.76,136.0,136.75,180940.0,135.6379,135.946,135.1906,135.9361,180940.0
2021-10-06 13:30:00,136.94,137.4,136.85,137.2,381740.0,136.125,136.5822,136.0355,136.3834,381740.0
2021-10-06 14:00:00,137.22,137.85,137.11,137.74,483740.0,136.4033,137.0296,136.294,136.9202,483740.0
2021-10-06 14:30:00,137.68,137.85,137.2,137.2,301700.0,136.8606,137.0296,136.3834,136.3834,301700.0
2021-10-06 15:00:00,137.22,137.53,137.22,137.41,136020.0,136.4033,136.7115,136.4033,136.5922,136020.0
2021-10-06 15:30:00,137.35,137.5,137.02,137.44,947800.0,136.5325,136.6816,136.2045,136.622,947800.0
2021-10-07 09:30:00,138.86,139.75,138.56,139.61,1328420.0,138.0335,138.9182,137.7353,138.7791,1328420.0
2021-10-07 10:00:00,139.67,140.04,139.6,139.89,654940.0,138.8387,139.2065,138.7691,139.0574,654940.0
2021-10-07 10:30:00,139.86,140.15,139.85,140.04,315660.0,139.0276,139.3159,139.0176,139.2065,315660.0
2021-10-07 11:00:00,140.03,140.12,139.78,139.89,264560.0,139.1966,139.286,138.9481,139.0574,264560.0
2021-10-07 11:30:00,139.94,140.15,139.83,140.12,219080.0,139.1071,139.3159,138.9978,139.286,219080.0
2021-10-07 12:00:00,140.09,140.1,139.77,139.87,198200.0,139.2562,139.2662,138.9381,139.0375,198200.0
2021-10-07 12:30:00,139.96,140.09,139.91,140.08,140020.0,139.127,139.2562,139.0773,139.2463,140020.0
2021-10-07 13:00:00,140.04,140.04,139.84,139.94,162580.0,139.2065,139.2065,139.0077,139.1071,162580.0
2021-10-07 13:30:00,139.98,140.0,139.77,139.78,248040.0,139.1469,139.1668,138.9381,138.9481,248040.0
2021-10-07 14:00:00,139.79,139.83,139.61,139.72,348740.0,138.958,138.9978,138.7791,138.8884,348740.0
2021-10-07 14:30:00,139.7,139.73,139.4,139.4,346920.0,138.8685,138.8984,138.5703,138.5703,346920.0
2021-10-07 15:00:00,139.37,139.73,139.35,139.66,492480.0,138.5405,138.8984,138.5206,138.8288,492480.0
2021-10-07 15:30:00,139.66,139.79,139.08,139.29,1250780.0,138.8288,138.958,138.2522,138.461,1250780.0
2021-10-08 09:30:00,139.77,140.32,139.55,139.94,990180.0,138.9381,139.4849,138.7194,139.1071,990180.0
2021-10-08 10:00:00,139.9,140.11,139.78,139.9,479480.0,139.0674,139.2761,138.9481,139.0674,479480.0
2021-10-08 10:30:00,139.96,140.0,139.43,139.74,277160.0,139.127,139.1668,138.6001,138.9083,277160.0
2021-10-08 11:00:00,139.69,139.86,139.59,139.71,314160.0,138.8586,139.0276,138.7592,138.8785,314160.0
2021-10-08 11:30:00,139.65,139.8,139.55,139.77,390120.0,138.8188,138.9679,138.7194,138.9381,390120.0
2021-10-08 12:00:00,139.78,139.96,139.72,139.81,176160.0,138.9481,139.127,138.8884,138.9779,176160.0
2021-10-08 12:30:00,139.78,140.03,139.71,139.87,213860.0,138.9481,139.1966,138.8785,139.0375,213860.0
2021-10-08 13:00:00,139.92,139.92,139.55,139.61,151880.0,139.0872,139.0872,138.7194,138.7791,151880.0
2021-10-08 13:30:00,139.61,139.8,139.5,139.79,187680.0,138.7791,138.9679,138.6697,138.958,187680.0
2021-10-08 14:00:00,139.86,140.18,139.81,140.14,308260.0,139.0276,139.3457,138.9779,139.3059,308260.0
2021-10-08 14:30:00,140.18,140.29,139.95,140.26,286540.0,139.3457,139.455,139.1171,139.4252,286540.0
2021-10-08 15:00:00,140.26,140.26,139.93,139.93,271360.0,139.4252,139.4252,139.0972,139.0972,271360.0
2021-10-08 15:30:00,139.97,140.09,139.58,140.06,1614120.0,139.1369,139.2562,138.7493,139.2264,1614120.0
2021-10-11 09:30:00,139.8,140.41,139.4,140.21,1221900.0,138.9679,139.5743,138.5703,139.3755,1221900.0
2021-10-11 10:00:00,140.24,140.7,140.19,140.49,448020.0,139.4053,139.8626,139.3556,139.6538,448020.0
2021-10-11 10:30:00,140.55,140.66,140.18,140.43,356100.0,139.7135,139.8228,139.3457,139.5942,356100.0
2021-10-11 11:00:00,140.49,140.75,140.39,140.43,477900.0,139.6538,139.9123,139.5544,139.5942,477900.0
2021-10-11 11:30:00,140.5,140.76,140.42,140.55,312540.0,139.6638,139.9222,139.5843,139.7135,312540.0
2021-10-11 12:00:00,140.54,140.54,140.16,140.41,298220.0,139.7035,139.7035,139.3258,139.5743,298220.0
2021-10-11 12:30:00,140.41,140.51,139.97,140.23,297100.0,139.5743,139.6737,139.1369,139.3954,297100.0
2021-10-11 13:00:00,140.23,140.23,139.55,139.7,374860.0,139.3954,139.3954,138.7194,138.8685,374860.0
2021-10-11 13:30:00,139.67,139.91,139.59,139.82,250440.0,138.8387,139.0773,138.7592,138.9878,250440.0
2021-10-11 14:00:00,139.78,140.22,139.7,139.9,332320.0,138.9481,139.3854,138.8685,139.0674,332320.0
2021-10-11 14:30:00,139.94,140.02,139.79,139.97,164540.0,139.1071,139.1866,138.958,139.1369,164540.0
2021-10-11 15:00:00,139.92,140.07,139.63,139.66,316460.0,139.0872,139.2363,138.799,138.8288,316460.0
2021-10-11 15:30:00,139.65,139.73,138.81,138.81,1139560.0,138.8188,138.8984,137.9838,137.9838,1139560.0
2021-10-12 09:30:00,139.64,139.7,136.6,136.6,1684220.0,138.8089,138.8685,135.787,135.787,1684220.0
2021-10-12 10:00:00,136.65,137.41,136.5,137.37,1193460.0,135.8367,136.5922,135.6876,136.5524,1193460.0
2021-10-12 10:30:00,137.35,137.36,136.58,136.77,614220.0,136.5325,136.5425,135.7671,135.956,614220.0
2021-10-12 11:00:00,136.84,137.48,136.84,137.31,338560.0,136.0256,136.6618,136.0256,136.4928,338560.0
2021-10-12 11:30:00,137.37,137.37,136.86,137.35,502340.0,136.5524,136.5524,136.0454,136.5325,502340.0
2021-10-12 12:00:00,137.44,137.68,137.19,137.25,352460.0,136.622,136.8606,136.3735,136.4331,352460.0
2021-10-12 12:30:00,137.28,137.31,136.6,136.68,515980.0,136.4629,136.4928,135.787,135.8665,515980.0
2021-10-12 13:00:00,136.7,136.73,136.25,136.64,485020.0,135.8864,135.9162,135.4391,135.8268,485020.0
2021-10-12 13:30:00,136.64,137.04,136.59,136.59,411860.0,135.8268,136.2244,135.7771,135.7771,411860.0
2021-10-12 14:00:00,136.57,137.25,136.57,137.02,337600.0,135.7572,136.4331,135.7572,136.2045,337600.0
2021-10-12 14:30:00,136.94,136.95,136.71,136.77,390860.0,136.125,136.1349,135.8963,135.956,390860.0
2021-10-12 15:00:00,136.79,137.2,136.6,137.05,376000.0,135.9759,136.3834,135.787,136.2343,376000.0
2021-10-12 15:30:00,137.02,137.18,136.58,136.75,1028360.0,136.2045,136.3635,135.7671,135.9361,1028360.0
2021-10-13 09:30:00,137.75,138.28,137.19,137.36,1521680.0,136.9301,137.457,136.3735,136.5425,1521680.0
2021-10-13 10:00:00,137.47,137.74,137.1,137.1,377280.0,136.6518,136.9202,136.284,136.284,377280.0
2021-10-13 10:30:00,137.09,137.78,137.09,137.24,283440.0,136.2741,136.96,136.2741,136.4232,283440.0
2021-10-13 11:00:00,137.39,137.61,137.19,137.27,301380.0,136.5723,136.791,136.3735,136.453,301380.0
2021-10-13 11:30:00,137.3,137.75,136.98,137.59,440400.0,136.4828,136.9301,136.1647,136.7711,440400.0
2021-10-13 12:00:00,137.62,137.89,137.55,137.89,147240.0,136.8009,137.0693,136.7313,137.0693,147240.0
2021-10-13 12:30:00,137.93,137.96,137.6,137.66,135740.0,137.1091,137.1389,136.781,136.8407,135740.0
2021-10-13 13:00:00,137.66,138.19,137.66,138.17,122860.0,136.8407,137.3675,136.8407,137.3476,122860.0
2021-10-13 13:30:00,138.16,138.41,138.14,138.23,213180.0,137.3377,137.5862,137.3178,137.4073,213180.0
2021-10-13 14:00:00,138.17,138.55,137.81,137.99,414240.0,137.3476,137.7254,136.9898,137.1687,414240.0
2021-10-13 14:30:00,137.98,138.09,137.74,137.97,155480.0,137.1588,137.2681,136.9202,137.1488,155480.0
2021-10-13 15:00:00,137.98,138.13,137.84,137.93,253380.0,137.1588,137.3079,137.0196,137.1091,253380.0
2021-10-13 15:30:00,137.93,138.09,137.79,138.07,985440.0,137.1091,137.2681,136.9699,137.2482,985440.0
2021-10-14 09:30:00,139.9,140.63,139.34,140.44,1479440.0,139.0674,139.793,138.5107,139.6041,1479440.0
2021-10-14 10:00:00,140.52,141.04,140.52,140.75,990180.0,139.6837,140.2006,139.6837,139.9123,990180.0
2021-10-14 10:30:00,140.84,141.38,140.74,141.01,508680.0,140.0018,140.5385,139.9024,140.1707,508680.0
2021-10-14 11:00:00,141.07,141.26,140.85,141.07,566560.0,140.2304,140.4193,140.0117,140.2304,566560.0
2021-10-14 11:30:00,141.09,141.18,140.9,141.17,275880.0,140.2503,140.3397,140.0614,140.3298,275880.0
2021-10-14 12:00:00,141.17,141.35,141.1,141.22,430400.0,140.3298,140.5087,140.2602,140.3795,430400.0
2021-10-14 12:30:00,141.29,141.36,141.19,141.32,240740.0,140.4491,140.5187,140.3497,140.4789,240740.0
2021-10-14 13:00:00,141.32,141.35,141.15,141.25,227200.0,140.4789,140.5087,140.3099,140.4093,227200.0
2021-10-14 13:30:00,141.28,141.54,141.27,141.47,310520.0,140.4391,140.6976,140.4292,140.628,310520.0
2021-10-14 14:00:00,141.47,141.55,141.36,141.48,178960.0,140.628,140.7075,140.5187,140.6379,178960.0
2021-10-14 14:30:00,141.44,141.6,141.31,141.39,292760.0,140.5982,140.7572,140.469,140.5485,292760.0
2021-10-14 15:00:00,141.38,141.38,141.13,141.33,380320.0,140.5385,140.5385,140.29,140.4888,380320.0
2021-10-14 15:30:00,141.33,141.65,141.19,141.41,979120.0,140.4888,140.8069,140.3497,140.5684,979120.0
2021-10-15 09:30:00,142.13,142.2,141.23,141.46,2268620.0,141.2841,141.3537,140.3894,140.6181,2268620.0
2021-10-15 10:00:00,141.47,141.63,141.09,141.26,539760.0,140.628,140.7871,140.2503,140.4193,539760.0
2021-10-15 10:30:00,141.28,141.4,141.06,141.17,386060.0,140.4391,140.5584,140.2204,140.3298,386060.0
2021-10-15 11:00:00,141.26,141.86,141.25,141.43,762940.0,140.4193,141.0157,140.4093,140.5882,762940.0
2021-10-15 11:30:00,141.44,141.5,141.08,141.16,304520.0,140.5982,140.6578,140.2403,140.3199,304520.0
2021-10-15 12:00:00,141.12,141.33,141.12,141.25,207040.0,140.2801,140.4888,140.2801,140.4093,207040.0
2021-10-15 12:30:00,141.27,141.52,141.15,141.49,277360.0,140.4292,140.6777,140.3099,140.6479,277360.0
2021-10-15 13:00:00,141.4,141.5,141.26,141.43,207000.0,140.5584,140.6578,140.4193,140.5882,207000.0
2021-10-15 13:30:00,141.44,141.53,141.38,141.39,266400.0,140.5982,140.6876,140.5385,140.5485,266400.0
2021-10-15 14:00:00,141.42,141.56,141.41,141.47,243520.0,140.5783,140.7175,140.5684,140.628,243520.0
2021-10-15 14:30:00,141.49,141.6,141.39,141.55,226580.0,140.6479,140.7572,140.5485,140.7075,226580.0
2021-10-15 15:00:00,141.56,141.78,141.42,141.78,442180.0,140.7175,140.9362,140.5783,140.9362,442180.0
2021-10-15 15:30:00,141.78,141.81,141.5,141.71,1255960.0,140.9362,140.966,140.6578,140.8666,1255960.0
2021-10-18 09:30:00,141.21,142.33,141.21,142.08,1093980.0,140.3696,141.4829,140.3696,141.2344,1093980.0
2021-10-18 10:00:00,142.13,142.4,142.03,142.26,291180.0,141.2841,141.5525,141.1847,141.4133,291180.0
2021-10-18 10:30:00,142.23,142.23,141.88,141.92,245480.0,141.3835,141.3835,141.0356,141.0753,245480.0
2021-10-18 11:00:00,141.93,142.2,141.9,141.95,250900.0,141.0853,141.3537,141.0554,141.1051,250900.0
2021-10-18 11:30:00,141.98,142.05,141.9,142.03,129160.0,141.135,141.2046,141.0554,141.1847,129160.0
2021-10-18 12:00:00,141.95,142.01,141.7,141.84,160260.0,141.1051,141.1648,140.8566,140.9958,160260.0
2021-10-18 12:30:00,141.84,142.05,141.76,142.05,162500.0,140.9958,141.2046,140.9163,141.2046,162500.0
2021-10-18 13:00:00,142.04,142.23,141.96,142.23,141360.0,141.1946,141.3835,141.1151,141.3835,141360.0
2021-10-18 13:30:00,142.23,142.7,142.21,142.54,207160.0,141.3835,141.8507,141.3636,141.6916,207160.0
2021-10-18 14:00:00,142.51,142.59,142.43,142.5,102860.0,141.6618,141.7413,141.5823,141.6519,102860.0
2021-10-18 14:30:00,142.5,142.72,142.5,142.69,102140.0,141.6519,141.8706,141.6519,141.8407,102140.0
2021-10-18 15:00:00,142.64,142.85,142.64,142.72,266500.0,141.791,141.9998,141.791,141.8706,266500.0
2021-10-18 15:30:00,142.74,143.0,142.6,142.88,842240.0,141.8904,142.1489,141.7513,142.0296,842240.0
2021-10-19 09:30:00,143.29,144.11,143.1,143.55,1247440.0,142.4372,143.2523,142.2483,142.6956,1247440.0
2021-10-19 10:00:00,143.61,143.79,143.21,143.45,385360.0,142.7553,142.9342,142.3577,142.5962,385360.0
2021-10-19 10:30:00,143.48,143.62,143.24,143.6,366680.0,142.626,142.7652,142.3875,142.7453,366680.0
2021-10-19 11:00:00,143.62,143.68,143.35,143.65,253740.0,142.7652,142.8249,142.4968,142.795,253740.0
2021-10-19 11:30:00,143.64,143.8,143.52,143.74,229940.0,142.7851,142.9441,142.6658,142.8845,229940.0
2021-10-19 12:00:00,143.74,143.77,143.33,143.6,229300.0,142.8845,142.9143,142.4769,142.7453,229300.0
2021-10-19 12:30:00,143.6,143.76,143.59,143.73,117780.0,142.7453,142.9044,142.7354,142.8746,117780.0
2021-10-19 13:00:00,143.72,143.8,143.66,143.75,151540.0,142.8646,142.9441,142.805,142.8944,151540.0
2021-10-19 13:30:00,143.74,143.92,143.72,143.92,205720.0,142.8845,143.0634,142.8646,143.0634,205720.0
2021-10-19 14:00:00,143.93,143.94,143.56,143.56,212520.0,143.0734,143.0833,142.7056,142.7056,212520.0
2021-10-19 14:30:00,143.59,143.7,143.48,143.64,204500.0,142.7354,142.8447,142.626,142.7851,204500.0
2021-10-19 15:00:00,143.58,143.87,143.53,143.85,280220.0,142.7254,143.0137,142.6757,142.9938,280220.0
2021-10-19 15:30:00,143.79,143.94,143.66,143.89,575680.0,142.9342,143.0833,142.805,143.0336,575680.0
2021-10-20 09:30:00,144.28,144.28,143.57,143.74,878640.0,143.4213,143.4213,142.7155,142.8845,878640.0
2021-10-20 10:00:00,143.69,143.84,143.16,143.3,390000.0,142.8348,142.9839,142.3079,142.4471,390000.0
2021-10-20 10:30:00,143.3,143.53,142.68,142.71,368200.0,142.4471,142.6757,141.8308,141.8606,368200.0
2021-10-20 11:00:00,142.75,142.88,142.35,142.78,570420.0,141.9004,142.0296,141.5028,141.9302,570420.0
2021-10-20 11:30:00,142.86,143.2,142.73,143.09,203360.0,142.0097,142.3477,141.8805,142.2384,203360.0
2021-10-20 12:00:00,143.02,143.02,142.55,142.56,189900.0,142.1688,142.1688,141.7016,141.7115,189900.0
2021-10-20 12:30:00,142.51,142.59,142.45,142.58,186300.0,141.6618,141.7413,141.6022,141.7314,186300.0
2021-10-20 13:00:00,142.64,142.68,141.91,142.23,917060.0,141.791,141.8308,141.0654,141.3835,917060.0
2021-10-20 13:30:00,142.26,142.5,142.25,142.44,289440.0,141.4133,141.6519,141.4034,141.5922,289440.0
2021-10-20 14:00:00,142.43,142.65,142.41,142.47,234080.0,141.5823,141.801,141.5624,141.6221,234080.0
2021-10-20 14:30:00,142.47,142.56,142.4,142.44,187740.0,141.6221,141.7115,141.5525,141.5922,187740.0
2021-10-20 15:00:00,142.51,142.6,142.47,142.56,250220.0,141.6618,141.7513,141.6221,141.7115,250220.0
2021-10-20 15:30:00,142.53,142.58,142.11,142.53,1161740.0,141.6817,141.7314,141.2642,141.6817,1161740.0
2021-10-21 09:30:00,142.19,142.31,141.67,142.0,1079140.0,141.3437,141.463,140.8268,141.1549,1079140.0
2021-10-21 10:00:00,141.99,142.75,141.92,142.74,453760.0,141.1449,141.9004,141.0753,141.8904,453760.0
2021-10-21 10:30:00,142.73,142.73,142.21,142.24,222660.0,141.8805,141.8805,141.3636,141.3934,222660.0
2021-10-21 11:00:00,142.3,142.49,142.2,142.33,117760.0,141.4531,141.6419,141.3537,141.4829,117760.0
2021-10-21 11:30:00,142.31,142.42,141.98,142.16,168980.0,141.463,141.5724,141.135,141.3139,168980.0
2021-10-21 12:00:00,142.14,142.21,141.64,142.17,462440.0,141.294,141.3636,140.797,141.3238,462440.0
2021-10-21 12:30:00,142.15,142.19,141.95,142.18,185500.0,141.304,141.3437,141.1051,141.3338,185500.0
2021-10-21 13:00:00,142.17,142.22,141.99,142.15,183520.0,141.3238,141.3735,141.1449,141.304,183520.0
2021-10-21 13:30:00,142.15,142.24,142.01,142.07,148860.0,141.304,141.3934,141.1648,141.2244,148860.0
2021-10-21 14:00:00,142.08,142.19,141.98,142.19,147000.0,141.2344,141.3437,141.135,141.3437,147000.0
2021-10-21 14:30:00,142.15,142.22,142.09,142.09,150060.0,141.304,141.3735,141.2443,141.2443,150060.0
2021-10-21 15:00:00,142.13,142.72,142.11,142.66,443460.0,141.2841,141.8706,141.2642,141.8109,443460.0
2021-10-21 15:30:00,142.66,142.85,142.45,142.72,570160.0,141.8109,141.9998,141.6022,141.8706,570160.0
2021-10-22 09:30:00,140.35,141.56,138.27,138.7,2953820.0,139.5147,140.7175,137.4471,137.8745,2953820.0
2021-10-22 10:00:00,138.75,139.58,138.46,139.57,1099980.0,137.9242,138.7493,137.6359,138.7393,1099980.0
2021-10-22 10:30:00,139.6,139.6,138.63,138.65,741440.0,138.7691,138.7691,137.8049,137.8248,741440.0
2021-10-22 11:00:00,138.68,138.81,137.9,138.25,711260.0,137.8546,137.9838,137.0793,137.4272,711260.0
2021-10-22 11:30:00,138.23,138.35,137.55,137.98,841720.0,137.4073,137.5266,136.7313,137.1588,841720.0
2021-10-22 12:00:00,137.94,138.03,137.17,137.58,754580.0,137.119,137.2085,136.3536,136.7612,754580.0
2021-10-22 12:30:00,137.64,138.42,137.61,138.02,480160.0,136.8208,137.5962,136.791,137.1985,480160.0
2021-10-22 13:00:00,137.99,138.12,137.78,137.86,290640.0,137.1687,137.2979,136.96,137.0395,290640.0
2021-10-22 13:30:00,137.83,138.08,137.71,137.77,213600.0,137.0097,137.2582,136.8904,136.95,213600.0
2021-10-22 14:00:00,137.77,138.28,137.76,138.13,169420.0,136.95,137.457,136.9401,137.3079,169420.0
2021-10-22 14:30:00,138.17,138.44,138.17,138.33,245100.0,137.3476,137.616,137.3476,137.5067,245100.0
2021-10-22 15:00:00,138.3,138.64,138.25,138.48,423600.0,137.4769,137.8148,137.4272,137.6558,423600.0
2021-10-22 15:30:00,138.5,138.87,138.47,138.66,1431400.0,137.6757,138.0435,137.6459,137.8347,1431400.0
2021-10-25 09:30:00,138.81,139.15,136.75,138.37,1463500.0,137.9838,138.3218,135.9361,137.5465,1463500.0
2021-10-25 10:00:00,138.36,138.85,138.0,138.43,464860.0,137.5365,138.0236,137.1787,137.6061,464860.0
2021-10-25 10:30:00,138.45,138.45,137.85,138.09,423560.0,137.626,137.626,137.0296,137.2681,423560.0
2021-10-25 11:00:00,138.04,138.68,137.82,138.64,495240.0,137.2184,137.8546,136.9997,137.8148,495240.0
2021-10-25 11:30:00,138.61,138.61,138.11,138.14,486780.0,137.785,137.785,137.288,137.3178,486780.0
2021-10-25 12:00:00,138.16,138.71,138.04,138.71,340920.0,137.3377,137.8844,137.2184,137.8844,340920.0
2021-10-25 12:30:00,138.71,139.21,138.71,139.08,337260.0,137.8844,138.3815,137.8844,138.2522,337260.0
2021-10-25 13:00:00,139.0,139.13,138.81,139.0,270380.0,138.1727,138.3019,137.9838,138.1727,270380.0
2021-10-25 13:30:00,138.98,139.0,138.61,138.61,277360.0,138.1528,138.1727,137.785,137.785,277360.0
2021-10-25 14:00:00,138.6,138.66,138.27,138.47,497560.0,137.7751,137.8347,137.4471,137.6459,497560.0
2021-10-25 14:30:00,138.5,138.66,138.44,138.6,355020.0,137.6757,137.8347,137.616,137.7751,355020.0
2021-10-25 15:00:00,138.62,138.71,138.41,138.61,332760.0,137.795,137.8844,137.5862,137.785,332760.0
2021-10-25 15:30:00,138.61,138.95,138.48,138.66,976540.0,137.785,138.123,137.6558,137.8347,976540.0
2021-10-26 09:30:00,140.61,140.84,139.48,139.81,1897300.0,139.7731,140.0018,138.6499,138.9779,1897300.0
2021-10-26 10:00:00,139.87,140.03,139.58,139.75,544000.0,139.0375,139.1966,138.7493,138.9182,544000.0
2021-10-26 10:30:00,139.83,139.95,139.42,139.81,733080.0,138.9978,139.1171,138.5902,138.9779,733080.0
2021-10-26 11:00:00,139.82,140.02,139.75,139.85,504740.0,138.9878,139.1866,138.9182,139.0176,504740.0
2021-10-26 11:30:00,139.88,139.9,139.14,139.23,282460.0,139.0475,139.0674,138.3119,138.4013,282460.0
2021-10-26 12:00:00,139.22,139.8,139.01,139.7,354680.0,138.3914,138.9679,138.1826,138.8685,354680.0
2021-10-26 12:30:00,139.68,139.95,139.45,139.81,732720.0,138.8487,139.1171,138.62,138.9779,732720.0
2021-10-26 13:00:00,139.81,140.26,139.75,140.09,422000.0,138.9779,139.4252,138.9182,139.2562,422000.0
2021-10-26 13:30:00,140.11,140.45,140.0,140.04,602460.0,139.2761,139.6141,139.1668,139.2065,602460.0
2021-10-26 14:00:00,140.03,140.19,139.89,139.89,281780.0,139.1966,139.3556,139.0574,139.0574,281780.0
2021-10-26 14:30:00,139.97,140.04,139.82,139.89,188400.0,139.1369,139.2065,138.9878,139.0574,188400.0
2021-10-26 15:00:00,139.93,139.98,139.75,139.79,498780.0,139.0972,139.1469,138.9182,138.958,498780.0
2021-10-26 15:30:00,139.79,140.1,139.64,139.73,1409780.0,138.958,139.2662,138.8089,138.8984,1409780.0
2021-10-27 09:30:00,139.9,143.36,139.9,143.05,2749860.0,139.0674,142.5068,139.0674,142.1986,2749860.0
2021-10-27 10:00:00,143.01,144.65,142.34,144.65,1383080.0,142.1588,143.7891,141.4928,143.7891,1383080.0
2021-10-27 10:30:00,144.72,144.93,143.64,144.54,1266100.0,143.8587,144.0674,142.7851,143.6797,1266100.0
2021-10-27 11:00:00,144.54,146.06,144.54,146.05,1699300.0,143.6797,145.1907,143.6797,145.1807,1699300.0
2021-10-27 11:30:00,146.07,146.95,145.74,146.94,1198040.0,145.2006,146.0754,144.8726,146.0655,1198040.0
2021-10-27 12:00:00,146.91,149.12,146.91,147.96,2001560.0,146.0356,148.2325,146.0356,147.0794,2001560.0
2021-10-27 12:30:00,148.14,148.94,148.13,148.18,1015760.0,147.2583,148.0535,147.2484,147.2981,1015760.0
2021-10-27 13:00:00,148.29,148.82,147.95,148.6,680540.0,147.4074,147.9343,147.0694,147.7156,680540.0
2021-10-27 13:30:00,148.58,148.7,148.26,148.41,689340.0,147.6957,147.815,147.3776,147.5267,689340.0
2021-10-27 14:00:00,148.31,148.79,148.13,148.59,696620.0,147.4273,147.9044,147.2484,147.7056,696620.0
2021-10-27 14:30:00,148.54,148.54,147.98,148.09,676160.0,147.6559,147.6559,147.0993,147.2086,676160.0
2021-10-27 15:00:00,148.07,148.34,147.24,147.73,1195040.0,147.1887,147.4571,146.3637,146.8507,1195040.0
2021-10-27 15:30:00,147.69,147.97,146.31,146.31,2289380.0,146.811,147.0893,145.4392,145.4392,2289380.0
2021-10-28 09:30:00,147.3,147.42,145.41,145.47,2727680.0,146.4233,146.5426,144.5446,144.6042,2727680.0
2021-10-28 10:00:00,145.47,145.88,144.76,145.6,1341400.0,144.6042,145.0118,143.8984,144.7334,1341400.0
2021-10-28 10:30:00,145.61,145.87,145.13,145.55,682740.0,144.7434,145.0018,144.2662,144.6837,682740.0
2021-10-28 11:00:00,145.59,146.45,145.4,146.45,533900.0,144.7235,145.5784,144.5346,145.5784,533900.0
2021-10-28 11:30:00,146.32,146.96,146.23,146.34,687800.0,145.4491,146.0853,145.3597,145.469,687800.0
2021-10-28 12:00:00,146.35,146.85,146.22,146.56,455200.0,145.479,145.976,145.3497,145.6877,455200.0
2021-10-28 12:30:00,146.58,146.8,146.22,146.3,283760.0,145.7076,145.9263,145.3497,145.4293,283760.0
2021-10-28 13:00:00,146.35,146.59,146.27,146.53,315960.0,145.479,145.7175,145.3994,145.6579,315960.0
2021-10-28 13:30:00,146.49,146.65,146.16,146.33,251180.0,145.6181,145.7772,145.2901,145.4591,251180.0
2021-10-28 14:00:00,146.32,146.55,146.27,146.32,205860.0,145.4491,145.6778,145.3994,145.4491,205860.0
2021-10-28 14:30:00,146.38,146.46,145.76,145.92,351160.0,145.5088,145.5883,144.8925,145.0515,351160.0
2021-10-28 15:00:00,145.92,146.25,145.7,146.19,519740.0,145.0515,145.3796,144.8328,145.3199,519740.0
2021-10-28 15:30:00,146.21,146.35,145.81,146.13,1265400.0,145.3398,145.479,144.9422,145.2603,1265400.0
2021-10-29 09:30:00,145.52,146.66,145.17,145.83,1539040.0,144.6539,145.7871,144.306,144.9621,1539040.0
2021-10-29 10:00:00,145.76,146.74,145.6,146.72,552840.0,144.8925,145.8666,144.7334,145.8468,552840.0
2021-10-29 10:30:00,146.72,146.78,146.26,146.78,522820.0,145.8468,145.9064,145.3895,145.9064,522820.0
2021-10-29 11:00:00,146.79,148.15,146.79,147.89,1233340.0,145.9163,147.2682,145.9163,147.0098,1233340.0
2021-10-29 11:30:00,147.87,148.1,147.68,147.93,657100.0,146.9899,147.2185,146.801,147.0496,657100.0
2021-10-29 12:00:00,147.87,148.39,147.84,148.23,515400.0,146.9899,147.5068,146.9601,147.3478,515400.0
2021-10-29 12:30:00,148.24,148.24,147.7,147.81,528580.0,147.3577,147.3577,146.8209,146.9303,528580.0
2021-10-29 13:00:00,147.78,148.05,147.64,147.9,350900.0,146.9005,147.1688,146.7613,147.0197,350900.0
2021-10-29 13:30:00,147.91,147.91,147.35,147.5,376240.0,147.0297,147.0297,146.473,146.6221,376240.0
2021-10-29 14:00:00,147.48,147.48,147.05,147.08,368000.0,146.6022,146.6022,146.1748,146.2046,368000.0
2021-10-29 14:30:00,147.01,147.8,146.96,147.65,314340.0,146.135,146.9203,146.0853,146.7712,314340.0
2021-10-29 15:00:00,147.66,147.93,147.63,147.85,339620.0,146.7812,147.0496,146.7513,146.97,339620.0
2021-10-29 15:30:00,147.87,148.61,147.85,148.32,1678320.0,146.9899,147.7255,146.97,147.4372,1678320.0
2021-11-01 09:30:00,148.3,148.4,145.72,145.88,2331780.0,147.4174,147.5168,144.8527,145.0118,2331780.0
2021-11-01 10:00:00,145.89,146.12,145.3,145.9,1062360.0,145.0217,145.2503,144.4352,145.0316,1062360.0
2021-11-01 10:30:00,145.92,146.24,145.46,145.81,730980.0,145.0515,145.3696,144.5943,144.9422,730980.0
2021-11-01 11:00:00,145.84,145.99,145.54,145.78,670000.0,144.972,145.1211,144.6738,144.9124,670000.0
2021-11-01 11:30:00,145.78,145.87,145.39,145.73,554220.0,144.9124,145.0018,144.5247,144.8627,554220.0
2021-11-01 12:00:00,145.73,145.89,145.4,145.52,305940.0,144.8627,145.0217,144.5346,144.6539,305940.0
2021-11-01 12:30:00,145.5,145.51,145.18,145.39,410460.0,144.634,144.644,144.3159,144.5247,410460.0
2021-11-01 13:00:00,145.29,145.69,145.29,145.55,577020.0,144.4253,144.8229,144.4253,144.6837,577020.0
2021-11-01 13:30:00,145.53,145.53,144.56,144.84,527660.0,144.6638,144.6638,143.6996,143.9779,527660.0
2021-11-01 14:00:00,144.85,144.85,144.14,144.29,616000.0,143.9879,143.9879,143.2821,143.4312,616000.0
2021-11-01 14:30:00,144.35,144.4,144.04,144.08,325360.0,143.4909,143.5406,143.1827,143.2225,325360.0
2021-11-01 15:00:00,144.01,144.4,143.92,144.2,550620.0,143.1529,143.5406,143.0634,143.3418,550620.0
2021-11-01 15:30:00,144.18,144.24,143.58,143.73,2034380.0,143.3219,143.3815,142.7254,142.8746,2034380.0
2021-11-02 09:30:00,144.81,146.57,144.64,146.39,1894100.0,143.9481,145.6977,143.7791,145.5187,1894100.0
2021-11-02 10:00:00,146.43,146.68,145.91,146.61,506340.0,145.5585,145.807,145.0416,145.7374,506340.0
2021-11-02 10:30:00,146.55,146.92,146.45,146.77,573680.0,145.6778,146.0456,145.5784,145.8965,573680.0
2021-11-02 11:00:00,146.76,146.87,145.76,146.54,641680.0,145.8865,145.9959,144.8925,145.6678,641680.0
2021-11-02 11:30:00,146.55,146.55,145.65,145.76,398480.0,145.6778,145.6778,144.7831,144.8925,398480.0
2021-11-02 12:00:00,145.78,146.01,145.25,146.0,539860.0,144.9124,145.141,144.3855,145.131,539860.0
2021-11-02 12:30:00,145.99,146.13,145.71,145.97,258780.0,145.1211,145.2603,144.8428,145.1012,258780.0
2021-11-02 13:00:00,145.94,146.24,145.56,145.58,305340.0,145.0714,145.3696,144.6937,144.7135,305340.0
2021-11-02 13:30:00,145.53,145.76,145.52,145.55,128260.0,144.6638,144.8925,144.6539,144.6837,128260.0
2021-11-02 14:00:00,145.53,145.55,145.18,145.36,208880.0,144.6638,144.6837,144.3159,144.4949,208880.0
2021-11-02 14:30:00,145.32,145.38,144.94,145.36,319540.0,144.4551,144.5147,144.0774,144.4949,319540.0
2021-11-02 15:00:00,145.39,145.54,145.16,145.45,261080.0,144.5247,144.6738,144.296,144.5843,261080.0
2021-11-02 15:30:00,145.48,146.01,145.4,145.86,857760.0,144.6141,145.141,144.5346,144.9919,857760.0
2021-11-03 09:30:00,146.28,146.36,145.4,145.83,1228120.0,145.4094,145.4889,144.5346,144.9621,1228120.0
2021-11-03 10:00:00,145.85,145.99,145.21,145.53,391080.0,144.9819,145.1211,144.3457,144.6638,391080.0
2021-11-03 10:30:00,145.53,145.65,145.15,145.6,438140.0,144.6638,144.7831,144.2861,144.7334,438140.0
2021-11-03 11:00:00,145.58,145.67,145.4,145.64,269600.0,144.7135,144.803,144.5346,144.7732,269600.0
2021-11-03 11:30:00,145.6,146.12,145.55,146.12,169820.0,144.7334,145.2503,144.6837,145.2503,169820.0
2021-11-03 12:00:00,146.1,146.36,145.93,145.95,259180.0,145.2304,145.4889,145.0615,145.0813,259180.0
2021-11-03 12:30:00,145.91,145.91,145.67,145.74,187020.0,145.0416,145.0416,144.803,144.8726,187020.0
2021-11-03 13:00:00,145.7,145.7,145.05,145.12,657080.0,144.8328,144.8328,144.1867,144.2563,657080.0
2021-11-03 13:30:00,145.18,145.6,145.18,145.2,222580.0,144.3159,144.7334,144.3159,144.3358,222580.0
2021-11-03 14:00:00,145.19,146.14,145.19,145.84,506260.0,144.3259,145.2702,144.3259,144.972,506260.0
2021-11-03 14:30:00,145.84,146.35,145.41,146.2,482600.0,144.972,145.479,144.5446,145.3299,482600.0
2021-11-03 15:00:00,146.3,146.39,146.17,146.38,277420.0,145.4293,145.5187,145.3,145.5088,277420.0
2021-11-03 15:30:00,146.36,146.91,146.36,146.82,760820.0,145.4889,146.0356,145.4889,145.9462,760820.0
2021-11-04 09:30:00,147.2,148.2,146.64,147.89,1209200.0,146.3239,147.318,145.7672,147.0098,1209200.0
2021-11-04 10:00:00,147.84,148.56,147.53,148.46,555620.0,146.9601,147.6758,146.6519,147.5764,555620.0
2021-11-04 10:30:00,148.46,149.95,148.46,149.73,1228520.0,147.5764,149.0575,147.5764,148.8388,1228520.0
2021-11-04 11:00:00,149.73,149.78,148.68,148.75,889120.0,148.8388,148.8885,147.7951,147.8647,889120.0
2021-11-04 11:30:00,148.75,149.15,148.24,148.96,544700.0,147.8647,148.2623,147.3577,148.0734,544700.0
2021-11-04 12:00:00,148.93,149.21,148.64,148.9,383680.0,148.0436,148.3219,147.7553,148.0138,383680.0
2021-11-04 12:30:00,148.86,149.0,148.57,148.77,221620.0,147.974,148.1132,147.6857,147.8846,221620.0
2021-11-04 13:00:00,148.75,148.98,148.46,148.95,510460.0,147.8647,148.0933,147.5764,148.0635,510460.0
2021-11-04 13:30:00,148.96,149.34,148.75,149.28,449820.0,148.0734,148.4512,147.8647,148.3915,449820.0
2021-11-04 14:00:00,149.25,149.35,149.1,149.18,508380.0,148.3617,148.4611,148.2126,148.2921,508380.0
2021-11-04 14:30:00,149.24,149.24,148.71,148.71,157540.0,148.3518,148.3518,147.8249,147.8249,157540.0
2021-11-04 15:00:00,148.69,148.95,148.69,148.92,296160.0,147.805,148.0635,147.805,148.0337,296160.0
2021-11-04 15:30:00,148.91,149.02,148.37,148.68,635580.0,148.0237,148.1331,147.4869,147.7951,635580.0
2021-11-05 09:30:00,149.52,150.3,149.14,150.2,1620260.0,148.6301,149.4055,148.2524,149.306,1620260.0
2021-11-05 10:00:00,150.18,150.57,150.05,150.33,650400.0,149.2862,149.6738,149.1569,149.4353,650400.0
2021-11-05 10:30:00,150.25,150.47,149.94,150.31,496260.0,149.3558,149.5744,149.0476,149.4154,496260.0
2021-11-05 11:00:00,150.21,150.22,149.63,149.79,338080.0,149.316,149.3259,148.7394,148.8985,338080.0
2021-11-05 11:30:00,149.76,150.07,149.76,149.96,317640.0,148.8687,149.1768,148.8687,149.0675,317640.0
2021-11-05 12:00:00,149.95,150.25,149.87,150.13,240120.0,149.0575,149.3558,148.978,149.2365,240120.0
2021-11-05 12:30:00,150.09,150.15,149.56,149.6,250420.0,149.1967,149.2563,148.6699,148.7096,250420.0
2021-11-05 13:00:00,149.7,149.8,148.74,148.74,399180.0,148.809,148.9084,147.8547,147.8547,399180.0
2021-11-05 13:30:00,148.78,149.4,148.65,149.4,322160.0,147.8945,148.5108,147.7653,148.5108,322160.0
2021-11-05 14:00:00,149.48,149.69,149.18,149.69,229460.0,148.5903,148.7991,148.2921,148.7991,229460.0
2021-11-05 14:30:00,149.71,149.71,149.38,149.48,116820.0,148.819,148.819,148.4909,148.5903,116820.0
2021-11-05 15:00:00,149.52,149.52,148.99,149.22,298220.0,148.6301,148.6301,148.1032,148.3319,298220.0
2021-11-05 15:30:00,149.21,149.58,148.93,149.21,934060.0,148.3219,148.6897,148.0436,148.3219,934060.0
2021-11-08 09:30:00,150.07,151.03,149.17,150.19,1156740.0,149.1768,150.1311,148.2822,149.2961,1156740.0
2021-11-08 10:00:00,150.33,150.62,149.64,149.77,310240.0,149.4353,149.7235,148.7494,148.8786,310240.0
2021-11-08 10:30:00,149.77,149.93,149.15,149.54,221060.0,148.8786,149.0377,148.2623,148.65,221060.0
2021-11-08 11:00:00,149.47,150.03,149.33,149.81,188420.0,148.5804,149.1371,148.4412,148.9184,188420.0
2021-11-08 11:30:00,149.79,150.13,149.72,149.76,171340.0,148.8985,149.2365,148.8289,148.8687,171340.0
2021-11-08 12:00:00,149.76,149.83,149.53,149.59,142620.0,148.8687,148.9382,148.64,148.6997,142620.0
2021-11-08 12:30:00,149.63,149.86,149.63,149.77,82100.0,148.7394,148.9681,148.7394,148.8786,82100.0
2021-11-08 13:00:00,149.74,149.91,149.68,149.81,105760.0,148.8488,149.0178,148.7891,148.9184,105760.0
2021-11-08 13:30:00,149.83,149.83,149.6,149.6,149000.0,148.9382,148.9382,148.7096,148.7096,149000.0
2021-11-08 14:00:00,149.56,149.9,149.56,149.71,174140.0,148.6699,149.0078,148.6699,148.819,174140.0
2021-11-08 14:30:00,149.72,149.82,149.67,149.8,129980.0,148.8289,148.9283,148.7792,148.9084,129980.0
2021-11-08 15:00:00,149.8,149.93,149.76,149.9,153280.0,148.9084,149.0377,148.8687,149.0078,153280.0
2021-11-08 15:30:00,149.91,149.91,149.12,149.36,768760.0,149.0178,149.0178,148.2325,148.471,768760.0
2021-11-09 09:30:00,149.75,150.38,148.6,148.79,1325920.0,148.8587,149.485,147.7156,147.9044,1325920.0
2021-11-09 10:00:00,149.0,149.02,147.51,148.63,596840.0,148.1132,148.1331,146.6321,147.7454,596840.0
2021-11-09 10:30:00,148.58,148.96,148.38,148.73,201360.0,147.6957,148.0734,147.4969,147.8448,201360.0
2021-11-09 11:00:00,148.73,148.94,148.32,148.75,308620.0,147.8448,148.0535,147.4372,147.8647,308620.0
2021-11-09 11:30:00,148.7,149.04,148.66,148.78,243140.0,147.815,148.153,147.7752,147.8945,243140.0
2021-11-09 12:00:00,148.79,148.99,148.55,148.93,210240.0,147.9044,148.1032,147.6659,148.0436,210240.0
2021-11-09 12:30:00,148.93,149.1,148.82,149.0,117540.0,148.0436,148.2126,147.9343,148.1132,117540.0
2021-11-09 13:00:00,149.01,149.19,148.63,148.63,105620.0,148.1231,148.3021,147.7454,147.7454,105620.0
2021-11-09 13:30:00,148.8,148.8,148.37,148.55,161140.0,147.9144,147.9144,147.4869,147.6659,161140.0
2021-11-09 14:00:00,148.54,148.8,148.54,148.58,123600.0,147.6559,147.9144,147.6559,147.6957,123600.0
2021-11-09 14:30:00,148.64,148.94,148.57,148.86,136800.0,147.7553,148.0535,147.6857,147.974,136800.0
2021-11-09 15:00:00,148.77,149.01,148.69,148.99,160320.0,147.8846,148.1231,147.805,148.1032,160320.0
2021-11-09 15:30:00,149.03,149.45,148.92,149.26,655980.0,148.143,148.5605,148.0337,148.3716,655980.0
2021-11-10 09:30:00,148.01,148.57,146.24,147.42,1810360.0,147.1291,147.6857,145.3696,146.5426,1810360.0
2021-11-10 10:00:00,147.38,148.36,147.2,147.93,524600.0,146.5028,147.477,146.3239,147.0496,524600.0
2021-11-10 10:30:00,147.92,148.16,147.12,147.3,479500.0,147.0396,147.2782,146.2444,146.4233,479500.0
2021-11-10 11:00:00,147.44,147.99,147.42,147.87,164580.0,146.5625,147.1092,146.5426,146.9899,164580.0
2021-11-10 11:30:00,147.87,147.93,147.42,147.76,200840.0,146.9899,147.0496,146.5426,146.8806,200840.0
2021-11-10 12:00:00,147.86,147.93,147.53,147.53,187420.0,146.98,147.0496,146.6519,146.6519,187420.0
2021-11-10 12:30:00,147.61,147.68,147.41,147.65,131860.0,146.7315,146.801,146.5327,146.7712,131860.0
2021-11-10 13:00:00,147.7,147.76,146.75,147.07,435640.0,146.8209,146.8806,145.8766,146.1947,435640.0
2021-11-10 13:30:00,147.05,147.21,146.45,146.63,378560.0,146.1748,146.3338,145.5784,145.7573,378560.0
2021-11-10 14:00:00,146.59,146.72,145.79,145.85,390400.0,145.7175,145.8468,144.9223,144.9819,390400.0
2021-11-10 14:30:00,145.9,146.2,145.33,146.02,311280.0,145.0316,145.3299,144.465,145.1509,311280.0
2021-11-10 15:00:00,146.03,146.53,145.92,146.35,268600.0,145.1609,145.6579,145.0515,145.479,268600.0
2021-11-10 15:30:00,146.43,146.96,146.15,146.63,733220.0,145.5585,146.0853,145.2802,145.7573,733220.0
2021-11-11 09:30:00,147.11,148.5,147.08,148.2,1006940.0,146.2344,147.6162,146.2046,147.318,1006940.0
2021-11-11 10:00:00,148.24,148.31,147.37,147.38,278480.0,147.3577,147.4273,146.4929,146.5028,278480.0
2021-11-11 10:30:00,147.41,148.0,147.41,148.0,235220.0,146.5327,147.1191,146.5327,147.1191,235220.0
2021-11-11 11:00:00,147.96,148.04,147.68,147.96,160740.0,147.0794,147.1589,146.801,147.0794,160740.0
2021-11-11 11:30:00,147.83,148.2,147.83,147.91,54200.0,146.9502,147.318,146.9502,147.0297,54200.0
2021-11-11 12:00:00,147.91,147.92,147.44,147.63,150880.0,147.0297,147.0396,146.5625,146.7513,150880.0
2021-11-11 12:30:00,147.58,147.85,147.51,147.51,91220.0,146.7016,146.97,146.6321,146.6321,91220.0
2021-11-11 13:00:00,147.45,147.52,147.19,147.33,110080.0,146.5724,146.642,146.314,146.4531,110080.0
2021-11-11 13:30:00,147.34,147.36,147.26,147.3,91020.0,146.4631,146.483,146.3835,146.4233,91020.0
2021-11-11 14:00:00,147.41,147.49,147.1,147.21,171820.0,146.5327,146.6122,146.2245,146.3338,171820.0
2021-11-11 14:30:00,147.24,147.48,147.11,147.13,108420.0,146.3637,146.6022,146.2344,146.2543,108420.0
2021-11-11 15:00:00,147.2,147.2,146.95,147.14,164320.0,146.3239,146.3239,146.0754,146.2643,164320.0
2021-11-11 15:30:00,147.15,147.17,146.69,146.76,689460.0,146.2742,146.2941,145.8169,145.8865,689460.0
2021-11-12 09:30:00,147.79,147.92,146.45,147.11,959040.0,146.9104,147.0396,145.5784,146.2344,959040.0
2021-11-12 10:00:00,147.26,148.21,147.26,148.02,356860.0,146.3835,147.3279,146.3835,147.139,356860.0
2021-11-12 10:30:00,148.04,148.18,147.32,148.06,389060.0,147.1589,147.2981,146.4432,147.1788,389060.0
2021-11-12 11:00:00,148.05,149.0,148.05,148.85,379900.0,147.1688,148.1132,147.1688,147.9641,379900.0
2021-11-12 11:30:00,149.0,149.16,148.55,149.05,457900.0,148.1132,148.2722,147.6659,148.1629,457900.0
2021-11-12 12:00:00,149.22,149.69,149.04,149.59,307780.0,148.3319,148.7991,148.153,148.6997,307780.0
2021-11-12 12:30:00,149.62,149.85,149.17,149.17,235460.0,148.7295,148.9581,148.2822,148.2822,235460.0
2021-11-12 13:00:00,149.21,149.45,149.12,149.19,137120.0,148.3219,148.5605,148.2325,148.3021,137120.0
2021-11-12 13:30:00,149.19,149.64,149.19,149.62,160060.0,148.3021,148.7494,148.3021,148.7295,160060.0
2021-11-12 14:00:00,149.65,149.68,149.33,149.33,197260.0,148.7593,148.7891,148.4412,148.4412,197260.0
2021-11-12 14:30:00,149.4,149.58,149.3,149.46,117100.0,148.5108,148.6897,148.4114,148.5705,117100.0
2021-11-12 15:00:00,149.52,149.72,149.4,149.67,247820.0,148.6301,148.8289,148.5108,148.7792,247820.0
2021-11-12 15:30:00,149.72,149.86,149.5,149.62,611900.0,148.8289,148.9681,148.6102,148.7295,611900.0
2021-11-15 09:30:00,150.0,150.48,149.53,150.05,1582740.0,149.1072,149.5844,148.64,149.1569,1582740.0
2021-11-15 10:00:00,150.0,150.03,149.19,149.41,549280.0,149.1072,149.1371,148.3021,148.5207,549280.0
2021-11-15 10:30:00,149.48,149.6,148.95,149.31,194080.0,148.5903,148.7096,148.0635,148.4213,194080.0
2021-11-15 11:00:00,149.31,149.41,149.09,149.32,166800.0,148.4213,148.5207,148.2027,148.4313,166800.0
2021-11-15 11:30:00,149.3,149.56,148.65,149.32,230200.0,148.4114,148.6699,147.7653,148.4313,230200.0
2021-11-15 12:00:00,149.27,149.52,148.89,149.12,188980.0,148.3816,148.6301,148.0038,148.2325,188980.0
2021-11-15 12:30:00,149.28,149.5,149.25,149.5,180060.0,148.3915,148.6102,148.3617,148.6102,180060.0
2021-11-15 13:00:00,149.48,149.54,149.09,149.38,464700.0,148.5903,148.65,148.2027,148.4909,464700.0
2021-11-15 13:30:00,149.45,149.56,149.37,149.43,164840.0,148.5605,148.6699,148.481,148.5406,164840.0
2021-11-15 14:00:00,149.39,149.39,149.15,149.29,84640.0,148.5009,148.5009,148.2623,148.4015,84640.0
2021-11-15 14:30:00,149.26,149.63,149.26,149.44,137480.0,148.3716,148.7394,148.3716,148.5506,137480.0
2021-11-15 15:00:00,149.43,149.67,149.33,149.64,224620.0,148.5406,148.7792,148.4412,148.7494,224620.0
2021-11-15 15:30:00,149.64,149.64,149.15,149.43,526740.0,148.7494,148.7494,148.2623,148.5406,526740.0
2021-11-16 09:30:00,149.17,149.25,148.35,148.86,1156820.0,148.2822,148.3617,147.4671,147.974,1156820.0
2021-11-16 10:00:00,148.96,149.33,148.82,148.99,380940.0,148.0734,148.4412,147.9343,148.1032,380940.0
2021-11-16 10:30:00,149.06,149.24,148.88,149.07,174380.0,148.1728,148.3518,147.9939,148.1828,174380.0
2021-11-16 11:00:00,149.15,149.83,148.96,149.67,406800.0,148.2623,148.9382,148.0734,148.7792,406800.0
2021-11-16 11:30:00,149.7,149.7,149.3,149.4,224180.0,148.809,148.809,148.4114,148.5108,224180.0
2021-11-16 12:00:00,149.43,149.56,149.25,149.3,130220.0,148.5406,148.6699,148.3617,148.4114,130220.0
2021-11-16 12:30:00,149.22,149.29,149.04,149.19,219740.0,148.3319,148.4015,148.153,148.3021,219740.0
2021-11-16 13:00:00,149.19,149.33,148.96,148.97,250540.0,148.3021,148.4412,148.0734,148.0834,250540.0
2021-11-16 13:30:00,149.0,149.16,148.89,149.12,218980.0,148.1132,148.2722,148.0038,148.2325,218980.0
2021-11-16 14:00:00,149.12,149.4,148.95,149.23,174100.0,148.2325,148.5108,148.0635,148.3418,174100.0
2021-11-16 14:30:00,149.28,149.35,149.12,149.27,119080.0,148.3915,148.4611,148.2325,148.3816,119080.0
2021-11-16 15:00:00,149.24,149.27,149.12,149.21,135960.0,148.3518,148.3816,148.2325,148.3219,135960.0
2021-11-16 15:30:00,149.21,149.45,148.9,149.09,815380.0,148.3219,148.5605,148.0138,148.2027,815380.0
2021-11-17 09:30:00,149.22,149.5,148.63,148.71,839640.0,148.3319,148.6102,147.7454,147.8249,839640.0
2021-11-17 10:00:00,148.69,149.21,148.69,148.96,396960.0,147.805,148.3219,147.805,148.0734,396960.0
2021-11-17 10:30:00,148.82,149.03,148.66,149.01,366400.0,147.9343,148.143,147.7752,148.1231,366400.0
2021-11-17 11:00:00,149.01,149.01,148.56,148.82,139640.0,148.1231,148.1231,147.6758,147.9343,139640.0
2021-11-17 11:30:00,148.86,149.22,148.65,149.18,187040.0,147.974,148.3319,147.7653,148.2921,187040.0
2021-11-17 12:00:00,149.2,149.25,148.81,148.82,136100.0,148.312,148.3617,147.9243,147.9343,136100.0
2021-11-17 12:30:00,148.85,149.13,148.76,149.08,172840.0,147.9641,148.2424,147.8746,148.1927,172840.0
2021-11-17 13:00:00,149.05,149.17,148.87,149.12,238920.0,148.1629,148.2822,147.984,148.2325,238920.0
2021-11-17 13:30:00,149.08,149.27,148.93,149.2,195380.0,148.1927,148.3816,148.0436,148.312,195380.0
2021-11-17 14:00:00,149.18,149.63,149.13,149.54,281300.0,148.2921,148.7394,148.2424,148.65,281300.0
2021-11-17 14:30:00,149.42,149.48,149.19,149.34,152960.0,148.5307,148.5903,148.3021,148.4512,152960.0
2021-11-17 15:00:00,149.2,149.34,149.17,149.26,130380.0,148.312,148.4512,148.2822,148.3716,130380.0
2021-11-17 15:30:00,149.25,149.59,149.02,149.08,769920.0,148.3617,148.6997,148.1331,148.1927,769920.0
2021-11-18 09:30:00,149.15,150.01,149.0,149.91,935120.0,148.2623,149.1172,148.1132,149.0178,935120.0
2021-11-18 10:00:00,150.0,150.85,149.53,149.53,669080.0,149.1072,149.9522,148.64,148.64,669080.0
2021-11-18 10:30:00,149.6,150.16,149.56,149.82,405880.0,148.7096,149.2663,148.6699,148.9283,405880.0
2021-11-18 11:00:00,149.88,150.68,149.79,150.47,494280.0,148.988,149.7832,148.8985,149.5744,494280.0
2021-11-18 11:30:00,150.51,151.61,150.47,151.29,646420.0,149.6142,150.7077,149.5744,150.3896,646420.0
2021-11-18 12:00:00,151.42,151.6,151.1,151.34,324880.0,150.5188,150.6977,150.2007,150.4393,324880.0
2021-11-18 12:30:00,151.13,151.3,150.66,151.06,267260.0,150.2305,150.3995,149.7633,150.1609,267260.0
2021-11-18 13:00:00,151.05,151.36,150.95,151.36,197000.0,150.151,150.4591,150.0516,150.4591,197000.0
2021-11-18 13:30:00,151.28,151.35,151.02,151.11,283940.0,150.3796,150.4492,150.1212,150.2106,283940.0
2021-11-18 14:00:00,151.04,151.29,150.4,150.55,377860.0,150.141,150.3896,149.5049,149.654,377860.0
2021-11-18 14:30:00,150.5,150.85,150.41,150.66,228620.0,149.6043,149.9522,149.5148,149.7633,228620.0
2021-11-18 15:00:00,150.66,151.01,150.55,151.01,184300.0,149.7633,150.1112,149.654,150.1112,184300.0
2021-11-18 15:30:00,151.01,151.24,150.47,150.72,1055760.0,150.1112,150.3399,149.5744,149.823,1055760.0
2021-11-19 09:30:00,151.05,151.85,150.5,151.69,2063820.0,150.151,150.9462,149.6043,150.7872,2063820.0
2021-11-19 10:00:00,151.69,151.69,150.63,151.02,494700.0,150.7872,150.7872,149.7335,150.1212,494700.0
2021-11-19 10:30:00,150.92,151.3,150.78,150.93,344180.0,150.0218,150.3995,149.8826,150.0317,344180.0
2021-11-19 11:00:00,150.91,151.23,150.76,151.02,340360.0,150.0118,150.3299,149.8627,150.1212,340360.0
2021-11-19 11:30:00,151.02,151.17,150.88,150.88,194180.0,150.1212,150.2703,149.982,149.982,194180.0
2021-11-19 12:00:00,150.87,151.08,150.81,150.87,141280.0,149.9721,150.1808,149.9124,149.9721,141280.0
2021-11-19 12:30:00,150.89,151.07,150.36,150.4,303880.0,149.9919,150.1709,149.4651,149.5049,303880.0
2021-11-19 13:00:00,150.27,150.65,150.14,150.32,539420.0,149.3756,149.7534,149.2464,149.4253,539420.0
2021-11-19 13:30:00,150.32,150.4,149.9,150.22,341060.0,149.4253,149.5049,149.0078,149.3259,341060.0
2021-11-19 14:00:00,150.26,150.41,150.02,150.3,189980.0,149.3657,149.5148,149.1271,149.4055,189980.0
2021-11-19 14:30:00,150.38,150.42,150.19,150.24,138420.0,149.485,149.5247,149.2961,149.3458,138420.0
2021-11-19 15:00:00,150.2,150.23,149.94,150.1,209640.0,149.306,149.3359,149.0476,149.2066,209640.0
2021-11-19 15:30:00,150.02,150.18,149.89,149.95,575080.0,149.1271,149.2862,148.9979,149.0575,575080.0
2021-11-22 09:30:00,150.13,150.74,148.5,148.59,1532080.0,149.2365,149.8428,147.6162,147.7056,1532080.0
2021-11-22 10:00:00,148.7,149.65,148.6,149.19,776680.0,147.815,148.7593,147.7156,148.3021,776680.0
2021-11-22 10:30:00,149.22,149.38,148.5,148.6,371540.0,148.3319,148.4909,147.6162,147.7156,371540.0
2021-11-22 11:00:00,148.61,148.75,147.04,147.37,598860.0,147.7255,147.8647,146.1649,146.4929,598860.0
2021-11-22 11:30:00,147.27,147.88,147.24,147.58,504160.0,146.3935,146.9999,146.3637,146.7016,504160.0
2021-11-22 12:00:00,147.5,147.79,147.26,147.55,484860.0,146.6221,146.9104,146.3835,146.6718,484860.0
2021-11-22 12:30:00,147.58,148.3,147.49,148.18,567940.0,146.7016,147.4174,146.6122,147.2981,567940.0
2021-11-22 13:00:00,148.06,148.17,147.8,147.96,265460.0,147.1788,147.2881,146.9203,147.0794,265460.0
2021-11-22 13:30:00,147.98,147.98,147.45,147.57,258480.0,147.0993,147.0993,146.5724,146.6917,258480.0
2021-11-22 14:00:00,147.76,148.06,147.73,148.06,202040.0,146.8806,147.1788,146.8507,147.1788,202040.0
2021-11-22 14:30:00,148.03,148.5,148.0,148.45,413260.0,147.149,147.6162,147.1191,147.5665,413260.0
2021-11-22 15:00:00,148.38,148.62,148.29,148.32,236620.0,147.4969,147.7355,147.4074,147.4372,236620.0
2021-11-22 15:30:00,148.34,148.37,147.01,147.02,1104520.0,147.4571,147.4869,146.135,146.145,1104520.0
2021-11-23 09:30:00,147.04,147.69,146.57,146.93,964260.0,146.1649,146.811,145.6977,146.0555,964260.0
2021-11-23 10:00:00,147.1,147.13,145.07,145.33,521280.0,146.2245,146.2543,144.2066,144.465,521280.0
2021-11-23 10:30:00,145.37,145.66,144.89,144.95,417260.0,144.5048,144.7931,144.0277,144.0873,417260.0
2021-11-23 11:00:00,145.1,145.88,144.9,145.73,421720.0,144.2364,145.0118,144.0376,144.8627,421720.0
2021-11-23 11:30:00,145.72,145.85,145.32,145.51,175560.0,144.8527,144.9819,144.4551,144.644,175560.0
2021-11-23 12:00:00,145.56,145.82,145.35,145.64,153580.0,144.6937,144.9521,144.4849,144.7732,153580.0
2021-11-23 12:30:00,145.77,146.0,145.24,145.32,228600.0,144.9024,145.131,144.3756,144.4551,228600.0
2021-11-23 13:00:00,145.31,145.82,145.31,145.69,116480.0,144.4452,144.9521,144.4452,144.8229,116480.0
2021-11-23 13:30:00,145.68,146.35,145.57,146.15,138400.0,144.8129,145.479,144.7036,145.2802,138400.0
2021-11-23 14:00:00,146.15,146.15,145.85,145.98,155860.0,145.2802,145.2802,144.9819,145.1112,155860.0
2021-11-23 14:30:00,145.95,146.63,145.9,146.42,219180.0,145.0813,145.7573,145.0316,145.5485,219180.0
2021-11-23 15:00:00,146.42,146.73,146.23,146.56,339000.0,145.5485,145.8567,145.3597,145.6877,339000.0
2021-11-23 15:30:00,146.5,146.93,146.42,146.76,441300.0,145.6281,146.0555,145.5485,145.8865,441300.0
2021-11-24 09:30:00,146.35,146.5,145.2,145.46,970560.0,145.479,145.6281,144.3358,144.5943,970560.0
2021-11-24 10:00:00,145.37,146.23,145.21,146.09,656400.0,144.5048,145.3597,144.3457,145.2205,656400.0
2021-11-24 10:30:00,146.24,146.24,145.74,145.79,377960.0,145.3696,145.3696,144.8726,144.9223,377960.0
2021-11-24 11:00:00,145.78,146.37,145.66,146.32,434000.0,144.9124,145.4988,144.7931,145.4491,434000.0
2021-11-24 11:30:00,146.41,146.56,146.25,146.25,253740.0,145.5386,145.6877,145.3796,145.3796,253740.0
2021-11-24 12:00:00,146.3,146.59,146.08,146.25,302840.0,145.4293,145.7175,145.2106,145.3796,302840.0
2021-11-24 12:30:00,146.31,146.63,146.26,146.56,174320.0,145.4392,145.7573,145.3895,145.6877,174320.0
2021-11-24 13:00:00,146.55,146.76,146.52,146.64,119180.0,145.6778,145.8865,145.648,145.7672,119180.0
2021-11-24 13:30:00,146.77,146.82,146.59,146.59,144720.0,145.8965,145.9462,145.7175,145.7175,144720.0
2021-11-24 14:00:00,146.62,147.0,146.53,146.66,227640.0,145.7474,146.1251,145.6579,145.7871,227640.0
2021-11-24 14:30:00,146.62,146.81,146.39,146.73,176120.0,145.7474,145.9362,145.5187,145.8567,176120.0
2021-11-24 15:00:00,146.73,146.93,146.68,146.89,182580.0,145.8567,146.0555,145.807,146.0157,182580.0
2021-11-24 15:30:00,146.89,146.95,146.5,146.77,608820.0,146.0157,146.0754,145.6281,145.8965,608820.0
2021-11-26 09:30:00,145.25,145.3,143.83,144.16,970220.0,144.3855,144.4352,142.974,143.302,970220.0
2021-11-26 10:00:00,144.12,144.33,143.21,143.6,462320.0,143.2622,143.471,142.3577,142.7453,462320.0
2021-11-26 10:30:00,143.69,143.87,143.2,143.39,452900.0,142.8348,143.0137,142.3477,142.5366,452900.0
2021-11-26 11:00:00,143.25,143.38,142.81,143.23,248720.0,142.3974,142.5266,141.96,142.3775,248720.0
2021-11-26 11:30:00,143.3,143.87,143.08,143.38,309800.0,142.4471,143.0137,142.2284,142.5266,309800.0
2021-11-26 12:00:00,143.42,143.65,143.1,143.56,306160.0,142.5664,142.795,142.2483,142.7056,306160.0
2021-11-26 12:30:00,143.61,143.94,142.49,142.85,1262860.0,142.7553,143.0833,141.6419,141.9998,1262860.0
2021-11-29 09:30:00,144.3,145.81,144.3,145.36,1408120.0,143.4412,144.9422,143.4412,144.4949,1408120.0
2021-11-29 10:00:00,145.47,146.15,145.16,145.83,719300.0,144.6042,145.2802,144.296,144.9621,719300.0
2021-11-29 10:30:00,145.74,145.74,145.0,145.07,594940.0,144.8726,144.8726,144.137,144.2066,594940.0
2021-11-29 11:00:00,145.0,145.27,144.88,145.08,400680.0,144.137,144.4054,144.0177,144.2165,400680.0
2021-11-29 11:30:00,145.23,145.88,145.23,145.7,677140.0,144.3656,145.0118,144.3656,144.8328,677140.0
2021-11-29 12:00:00,145.73,146.0,145.58,145.94,295380.0,144.8627,145.131,144.7135,145.0714,295380.0
2021-11-29 12:30:00,146.0,146.35,145.95,146.35,338120.0,145.131,145.479,145.0813,145.479,338120.0
2021-11-29 13:00:00,146.31,146.45,146.06,146.2,347680.0,145.4392,145.5784,145.1907,145.3299,347680.0
2021-11-29 13:30:00,146.21,146.42,146.12,146.12,188800.0,145.3398,145.5485,145.2503,145.2503,188800.0
2021-11-29 14:00:00,146.15,146.35,146.08,146.16,197300.0,145.2802,145.479,145.2106,145.2901,197300.0
2021-11-29 14:30:00,146.18,146.33,145.93,146.32,282880.0,145.31,145.4591,145.0615,145.4491,282880.0
2021-11-29 15:00:00,146.38,146.86,146.33,146.83,388100.0,145.5088,145.9859,145.4591,145.9561,388100.0
2021-11-29 15:30:00,146.84,146.86,145.81,146.11,1288780.0,145.966,145.9859,144.9422,145.2404,1288780.0
2021-11-30 09:30:00,145.61,146.52,145.11,146.49,1076020.0,144.7434,145.648,144.2463,145.6181,1076020.0
2021-11-30 10:00:00,146.37,146.63,145.83,145.95,445060.0,145.4988,145.7573,144.9621,145.0813,445060.0
2021-11-30 10:30:00,145.98,146.01,143.75,143.75,748100.0,145.1112,145.141,142.8944,142.8944,748100.0
2021-11-30 11:00:00,143.63,144.44,143.63,144.25,456540.0,142.7752,143.5803,142.7752,143.3915,456540.0
2021-11-30 11:30:00,144.33,144.44,143.15,143.32,444340.0,143.471,143.5803,142.298,142.467,444340.0
2021-11-30 12:00:00,143.25,143.53,142.78,143.41,584260.0,142.3974,142.6757,141.9302,142.5565,584260.0
2021-11-30 12:30:00,143.34,143.56,143.06,143.1,450940.0,142.4869,142.7056,142.2085,142.2483,450940.0
2021-11-30 13:00:00,143.11,143.26,142.74,142.94,428660.0,142.2582,142.4074,141.8904,142.0893,428660.0
2021-11-30 13:30:00,142.98,143.41,142.92,143.41,439600.0,142.129,142.5565,142.0694,142.5565,439600.0
2021-11-30 14:00:00,143.43,143.87,143.21,143.61,527860.0,142.5763,143.0137,142.3577,142.7553,527860.0
2021-11-30 14:30:00,143.57,143.7,142.87,143.02,421940.0,142.7155,142.8447,142.0197,142.1688,421940.0
2021-11-30 15:00:00,143.02,143.11,142.77,142.94,653920.0,142.1688,142.2582,141.9203,142.0893,653920.0
2021-11-30 15:30:00,142.91,143.19,142.07,142.35,2643400.0,142.0594,142.3378,141.2244,141.5028,2643400.0
2021-12-01 09:30:00,144.21,145.13,143.5,144.91,1463220.0,143.3517,144.2662,142.6459,144.0475,1463220.0
2021-12-01 10:00:00,145.0,145.75,145.0,145.57,746600.0,144.137,144.8825,144.137,144.7036,746600.0
2021-12-01 10:30:00,145.63,146.17,145.53,145.99,845340.0,144.7632,145.3,144.6638,145.1211,845340.0
2021-12-01 11:00:00,146.02,146.5,145.91,146.16,586040.0,145.1509,145.6281,145.0416,145.2901,586040.0
2021-12-01 11:30:00,146.24,146.29,145.17,145.2,395580.0,145.3696,145.4193,144.306,144.3358,395580.0
2021-12-01 12:00:00,145.2,145.79,145.12,145.17,302780.0,144.3358,144.9223,144.2563,144.306,302780.0
2021-12-01 12:30:00,145.32,145.45,144.72,144.72,316420.0,144.4551,144.5843,143.8587,143.8587,316420.0
2021-12-01 13:00:00,144.75,145.04,144.2,144.67,310860.0,143.8885,144.1768,143.3418,143.809,310860.0
2021-12-01 13:30:00,144.67,144.71,144.09,144.54,441120.0,143.809,143.8487,143.2324,143.6797,441120.0
2021-12-01 14:00:00,144.51,144.53,143.75,144.33,563400.0,143.6499,143.6698,142.8944,143.471,563400.0
2021-12-01 14:30:00,144.32,144.5,143.9,143.99,249480.0,143.461,143.64,143.0435,143.133,249480.0
2021-12-01 15:00:00,144.01,144.07,142.75,142.99,618900.0,143.1529,143.2125,141.9004,142.139,618900.0
2021-12-01 15:30:00,142.91,143.25,141.5,141.61,1737600.0,142.0594,142.3974,140.6578,140.7672,1737600.0
2021-12-02 09:30:00,141.82,143.37,140.98,143.37,1220840.0,140.9759,142.5167,140.1409,142.5167,1220840.0
2021-12-02 10:00:00,143.4,143.94,142.66,143.12,514720.0,142.5465,143.0833,141.8109,142.2682,514720.0
2021-12-02 10:30:00,143.25,143.28,142.02,142.77,355260.0,142.3974,142.4272,141.1747,141.9203,355260.0
2021-12-02 11:00:00,142.72,143.96,142.31,143.88,398980.0,141.8706,143.1032,141.463,143.0237,398980.0
2021-12-02 11:30:00,143.78,143.86,142.82,143.38,274320.0,142.9243,143.0038,141.97,142.5266,274320.0
2021-12-02 12:00:00,143.43,144.14,143.28,144.02,230360.0,142.5763,143.2821,142.4272,143.1628,230360.0
2021-12-02 12:30:00,143.97,144.14,143.79,143.97,254860.0,143.1131,143.2821,142.9342,143.1131,254860.0
2021-12-02 13:00:00,143.92,144.11,143.32,143.39,280080.0,143.0634,143.2523,142.467,142.5366,280080.0
2021-12-02 13:30:00,143.39,144.02,143.28,144.02,181900.0,142.5366,143.1628,142.4272,143.1628,181900.0
2021-12-02 14:00:00,143.94,144.08,143.7,144.08,192180.0,143.0833,143.2225,142.8447,143.2225,192180.0
2021-12-02 14:30:00,144.0,144.33,143.95,144.1,241440.0,143.1429,143.471,143.0932,143.2424,241440.0
2021-12-02 15:00:00,144.1,144.38,143.82,143.89,239980.0,143.2424,143.5207,142.964,143.0336,239980.0
2021-12-02 15:30:00,144.13,144.68,143.37,143.83,973260.0,143.2722,143.8189,142.5167,142.974,973260.0
2021-12-03 09:30:00,144.5,145.21,143.7,143.91,1000240.0,143.64,144.3457,142.8447,143.0535,1000240.0
2021-12-03 10:00:00,144.05,144.08,143.23,143.49,712160.0,143.1927,143.2225,142.3775,142.636,712160.0
2021-12-03 10:30:00,143.41,143.46,141.4,141.73,534040.0,142.5565,142.6062,140.5584,140.8865,534040.0
2021-12-03 11:00:00,141.6,142.3,141.18,142.23,489900.0,140.7572,141.4531,140.3397,141.3835,489900.0
2021-12-03 11:30:00,142.16,142.36,141.42,141.42,442560.0,141.3139,141.5127,140.5783,140.5783,442560.0
2021-12-03 12:00:00,141.39,142.14,141.35,142.04,450060.0,140.5485,141.294,140.5087,141.1946,450060.0
2021-12-03 12:30:00,142.0,142.33,141.57,141.78,399480.0,141.1549,141.4829,140.7274,140.9362,399480.0
2021-12-03 13:00:00,141.86,142.37,141.74,141.88,318540.0,141.0157,141.5226,140.8964,141.0356,318540.0
2021-12-03 13:30:00,141.86,141.93,141.35,141.55,388760.0,141.0157,141.0853,140.5087,140.7075,388760.0
2021-12-03 14:00:00,141.6,142.02,141.35,141.73,354860.0,140.7572,141.1747,140.5087,140.8865,354860.0
2021-12-03 14:30:00,141.74,141.76,141.32,141.49,366480.0,140.8964,140.9163,140.4789,140.6479,366480.0
2021-12-03 15:00:00,141.43,141.82,141.24,141.62,592400.0,140.5882,140.9759,140.3994,140.7771,592400.0
2021-12-03 15:30:00,141.7,142.92,141.15,142.62,1767680.0,140.8566,142.0694,140.3099,141.7712,1767680.0
2021-12-06 09:30:00,143.57,143.79,140.65,141.55,1536320.0,142.7155,142.9342,139.8129,140.7075,1536320.0
2021-12-06 10:00:00,141.34,142.72,141.19,142.5,698260.0,140.4988,141.8706,140.3497,141.6519,698260.0
2021-12-06 10:30:00,142.49,142.5,141.4,142.2,525280.0,141.6419,141.6519,140.5584,141.3537,525280.0
2021-12-06 11:00:00,142.23,142.54,141.74,141.86,364120.0,141.3835,141.6916,140.8964,141.0157,364120.0
2021-12-06 11:30:00,141.95,142.7,141.92,142.11,257180.0,141.1051,141.8507,141.0753,141.2642,257180.0
2021-12-06 12:00:00,142.19,143.13,142.19,143.08,359420.0,141.3437,142.2781,141.3437,142.2284,359420.0
2021-12-06 12:30:00,142.96,143.55,142.94,143.55,292380.0,142.1091,142.6956,142.0893,142.6956,292380.0
2021-12-06 13:00:00,143.59,143.86,143.32,143.79,254500.0,142.7354,143.0038,142.467,142.9342,254500.0
2021-12-06 13:30:00,143.82,144.31,143.75,144.28,332220.0,142.964,143.4511,142.8944,143.4213,332220.0
2021-12-06 14:00:00,144.3,144.35,143.86,144.0,308280.0,143.4412,143.4909,143.0038,143.1429,308280.0
2021-12-06 14:30:00,144.01,144.07,143.58,143.58,241680.0,143.1529,143.2125,142.7254,142.7254,241680.0
2021-12-06 15:00:00,143.58,144.11,143.43,143.79,302580.0,142.7254,143.2523,142.5763,142.9342,302580.0
2021-12-06 15:30:00,143.8,143.96,143.6,143.8,800060.0,142.9441,143.1032,142.7453,142.9441,800060.0
2021-12-07 09:30:00,145.95,146.83,145.7,146.83,1486720.0,145.0813,145.9561,144.8328,145.9561,1486720.0
2021-12-07 10:00:00,146.78,147.47,146.66,146.87,489740.0,145.9064,146.5923,145.7871,145.9959,489740.0
2021-12-07 10:30:00,146.88,147.8,146.88,147.8,523140.0,146.0058,146.9203,146.0058,146.9203,523140.0
2021-12-07 11:00:00,147.87,147.99,147.47,147.78,408080.0,146.9899,147.1092,146.5923,146.9005,408080.0
2021-12-07 11:30:00,148.0,148.07,147.6,147.8,842620.0,147.1191,147.1887,146.7215,146.9203,842620.0
2021-12-07 12:00:00,147.83,148.0,147.28,147.53,349940.0,146.9502,147.1191,146.4034,146.6519,349940.0
2021-12-07 12:30:00,147.44,147.85,147.41,147.76,248840.0,146.5625,146.97,146.5327,146.8806,248840.0
2021-12-07 13:00:00,147.71,147.75,147.49,147.64,192800.0,146.8309,146.8706,146.6122,146.7613,192800.0
2021-12-07 13:30:00,147.66,148.3,147.63,148.21,325940.0,146.7812,147.4174,146.7513,147.3279,325940.0
2021-12-07 14:00:00,148.11,148.28,147.98,148.07,301300.0,147.2285,147.3975,147.0993,147.1887,301300.0
2021-12-07 14:30:00,148.06,148.06,147.7,147.87,295520.0,147.1788,147.1788,146.8209,146.9899,295520.0
2021-12-07 15:00:00,147.84,147.96,147.4,147.48,342760.0,146.9601,147.0794,146.5227,146.6022,342760.0
2021-12-07 15:30:00,147.47,148.16,147.42,148.07,999180.0,146.5923,147.2782,146.5426,147.1887,999180.0
2021-12-08 09:30:00,148.41,149.16,147.64,148.34,1002300.0,147.5267,148.2722,146.7613,147.4571,1002300.0
2021-12-08 10:00:00,148.24,148.33,147.3,147.57,554300.0,147.3577,147.4472,146.4233,146.6917,554300.0
2021-12-08 10:30:00,147.7,147.97,147.28,147.28,299920.0,146.8209,147.0893,146.4034,146.4034,299920.0
2021-12-08 11:00:00,147.34,148.04,147.2,147.98,317280.0,146.4631,147.1589,146.3239,147.0993,317280.0
2021-12-08 11:30:00,147.88,147.96,147.55,147.7,235340.0,146.9999,147.0794,146.6718,146.8209,235340.0
2021-12-08 12:00:00,147.67,148.05,147.63,147.88,259140.0,146.7911,147.1688,146.7513,146.9999,259140.0
2021-12-08 12:30:00,147.84,148.25,147.8,148.11,192260.0,146.9601,147.3677,146.9203,147.2285,192260.0
2021-12-08 13:00:00,148.15,148.15,147.89,148.02,170100.0,147.2682,147.2682,147.0098,147.139,170100.0
2021-12-08 13:30:00,147.92,148.35,147.86,148.06,175460.0,147.0396,147.4671,146.98,147.1788,175460.0
2021-12-08 14:00:00,148.04,148.47,147.68,148.4,369100.0,147.1589,147.5863,146.801,147.5168,369100.0
2021-12-08 14:30:00,148.39,148.48,147.92,148.17,303280.0,147.5068,147.5963,147.0396,147.2881,303280.0
2021-12-08 15:00:00,148.2,148.25,148.03,148.2,189040.0,147.318,147.3677,147.149,147.318,189040.0
2021-12-08 15:30:00,148.18,148.88,147.97,148.73,771080.0,147.2981,147.9939,147.0893,147.8448,771080.0
2021-12-09 09:30:00,148.29,149.27,147.62,148.24,1155940.0,147.4074,148.3816,146.7414,147.3577,1155940.0
2021-12-09 10:00:00,148.2,148.78,147.69,147.69,588560.0,147.318,147.8945,146.811,146.811,588560.0
2021-12-09 10:30:00,147.65,148.39,147.53,148.31,280200.0,146.7712,147.5068,146.6519,147.4273,280200.0
2021-12-09 11:00:00,148.36,148.82,148.23,148.76,362800.0,147.477,147.9343,147.3478,147.8746,362800.0
2021-12-09 11:30:00,148.8,149.15,148.59,149.07,302240.0,147.9144,148.2623,147.7056,148.1828,302240.0
2021-12-09 12:00:00,149.11,149.26,148.86,149.23,272640.0,148.2225,148.3716,147.974,148.3418,272640.0
2021-12-09 12:30:00,149.21,149.6,149.21,149.42,455980.0,148.3219,148.7096,148.3219,148.5307,455980.0
2021-12-09 13:00:00,149.34,149.34,148.9,148.97,177660.0,148.4512,148.4512,148.0138,148.0834,177660.0
2021-12-09 13:30:00,148.97,149.08,148.23,148.68,249300.0,148.0834,148.1927,147.3478,147.7951,249300.0
2021-12-09 14:00:00,148.66,149.02,148.64,148.66,150200.0,147.7752,148.1331,147.7553,147.7752,150200.0
2021-12-09 14:30:00,148.74,148.81,148.14,148.28,254920.0,147.8547,147.9243,147.2583,147.3975,254920.0
2021-12-09 15:00:00,148.2,148.45,147.74,147.98,265060.0,147.318,147.5665,146.8607,147.0993,265060.0
2021-12-09 15:30:00,148.07,148.71,148.07,148.11,890800.0,147.1887,147.8249,147.1887,147.2285,890800.0
2021-12-10 09:30:00,149.19,149.4,148.37,148.9,1009820.0,148.3021,148.5108,147.4869,148.0138,1009820.0
2021-12-10 10:00:00,148.94,149.17,148.3,148.83,581140.0,148.0535,148.2822,147.4174,147.9442,581140.0
2021-12-10 10:30:00,148.83,148.83,147.67,148.0,396780.0,147.9442,147.9442,146.7911,147.1191,396780.0
2021-12-10 11:00:00,147.94,148.04,147.36,148.01,346820.0,147.0595,147.1589,146.483,147.1291,346820.0
2021-12-10 11:30:00,148.01,148.36,147.59,148.1,293500.0,147.1291,147.477,146.7116,147.2185,293500.0
2021-12-10 12:00:00,148.1,148.43,147.96,148.4,248880.0,147.2185,147.5466,147.0794,147.5168,248880.0
2021-12-10 12:30:00,148.35,148.43,148.01,148.13,186840.0,147.4671,147.5466,147.1291,147.2484,186840.0
2021-12-10 13:00:00,148.14,148.66,148.12,148.59,262300.0,147.2583,147.7752,147.2384,147.7056,262300.0
2021-12-10 13:30:00,148.59,148.75,148.16,148.5,291720.0,147.7056,147.8647,147.2782,147.6162,291720.0
2021-12-10 14:00:00,148.52,148.64,148.23,148.35,295700.0,147.636,147.7553,147.3478,147.4671,295700.0
2021-12-10 14:30:00,148.35,148.39,148.11,148.2,210180.0,147.4671,147.5068,147.2285,147.318,210180.0
2021-12-10 15:00:00,148.17,148.45,148.0,148.37,321720.0,147.2881,147.5665,147.1191,147.4869,321720.0
2021-12-10 15:30:00,148.39,148.73,148.39,148.67,1252640.0,147.5068,147.8448,147.5068,147.7852,1252640.0
2021-12-13 09:30:00,148.44,148.56,147.34,147.45,847640.0,147.5565,147.6758,146.4631,146.5724,847640.0
2021-12-13 10:00:00,147.45,147.55,146.76,147.24,652920.0,146.5724,146.6718,145.8865,146.3637,652920.0
2021-12-13 10:30:00,147.19,147.28,146.75,147.12,518260.0,146.314,146.4034,145.8766,146.2444,518260.0
2021-12-13 11:00:00,147.13,147.4,146.79,146.94,272800.0,146.2543,146.5227,145.9163,146.0655,272800.0
2021-12-13 11:30:00,146.94,147.28,146.47,146.85,420460.0,146.0655,146.4034,145.5982,145.976,420460.0
2021-12-13 12:00:00,146.82,146.93,146.62,146.62,339900.0,145.9462,146.0555,145.7474,145.7474,339900.0
2021-12-13 12:30:00,146.59,146.85,146.55,146.77,179580.0,145.7175,145.976,145.6778,145.8965,179580.0
2021-12-13 13:00:00,146.78,147.01,146.62,146.79,157620.0,145.9064,146.135,145.7474,145.9163,157620.0
2021-12-13 13:30:00,146.8,146.81,146.36,146.68,192300.0,145.9263,145.9362,145.4889,145.807,192300.0
2021-12-13 14:00:00,146.67,147.34,146.49,147.15,304040.0,145.7971,146.4631,145.6181,146.2742,304040.0
2021-12-13 14:30:00,147.15,147.4,147.05,147.38,337880.0,146.2742,146.5227,146.1748,146.5028,337880.0
2021-12-13 15:00:00,147.4,147.58,147.21,147.21,527040.0,146.5227,146.7016,146.3338,146.3338,527040.0
2021-12-13 15:30:00,147.21,147.5,146.63,146.74,788860.0,146.3338,146.6221,145.7573,145.8666,788860.0
2021-12-14 09:30:00,144.78,145.44,143.22,143.31,1094340.0,143.9183,144.5744,142.3676,142.4571,1094340.0
2021-12-14 10:00:00,143.28,143.44,142.24,143.1,576560.0,142.4272,142.5863,141.3934,142.2483,576560.0
2021-12-14 10:30:00,143.14,143.47,142.37,142.47,458640.0,142.2881,142.6161,141.5226,141.6221,458640.0
2021-12-14 11:00:00,142.7,142.98,142.31,142.74,394460.0,141.8507,142.129,141.463,141.8904,394460.0
2021-12-14 11:30:00,142.68,142.89,142.59,142.89,280860.0,141.8308,142.0396,141.7413,142.0396,280860.0
2021-12-14 12:00:00,142.89,143.39,142.85,143.38,374040.0,142.0396,142.5366,141.9998,142.5266,374040.0
2021-12-14 12:30:00,143.34,143.55,143.25,143.49,340860.0,142.4869,142.6956,142.3974,142.636,340860.0
2021-12-14 13:00:00,143.58,143.75,143.25,143.42,411620.0,142.7254,142.8944,142.3974,142.5664,411620.0
2021-12-14 13:30:00,143.4,143.69,143.33,143.45,286980.0,142.5465,142.8348,142.4769,142.5962,286980.0
2021-12-14 14:00:00,143.56,143.95,143.48,143.91,262760.0,142.7056,143.0932,142.626,143.0535,262760.0
2021-12-14 14:30:00,143.87,144.07,143.74,144.05,198760.0,143.0137,143.2125,142.8845,143.1927,198760.0
2021-12-14 15:00:00,144.1,144.95,144.1,144.93,403140.0,143.2424,144.0873,143.2424,144.0674,403140.0
2021-12-14 15:30:00,144.85,145.25,144.68,145.02,1291060.0,143.9879,144.3855,143.8189,144.1569,1291060.0
2021-12-15 09:30:00,144.54,144.54,142.8,143.06,902060.0,143.6797,143.6797,141.9501,142.2085,902060.0
2021-12-15 10:00:00,143.06,143.66,142.71,143.63,414240.0,142.2085,142.805,141.8606,142.7752,414240.0
2021-12-15 10:30:00,143.61,144.39,143.6,143.75,493040.0,142.7553,143.5306,142.7453,142.8944,493040.0
2021-12-15 11:00:00,143.78,143.81,143.25,143.61,391320.0,142.9243,142.9541,142.3974,142.7553,391320.0
2021-12-15 11:30:00,143.58,143.58,143.16,143.46,173660.0,142.7254,142.7254,142.3079,142.6062,173660.0
2021-12-15 12:00:00,143.56,143.64,142.97,143.5,221280.0,142.7056,142.7851,142.1191,142.6459,221280.0
2021-12-15 12:30:00,143.47,143.91,143.44,143.53,453200.0,142.6161,143.0535,142.5863,142.6757,453200.0
2021-12-15 13:00:00,143.51,143.7,143.42,143.53,175480.0,142.6559,142.8447,142.5664,142.6757,175480.0
2021-12-15 13:30:00,143.56,143.92,143.31,143.92,159660.0,142.7056,143.0634,142.4571,143.0634,159660.0
2021-12-15 14:00:00,143.88,145.12,143.26,144.39,645980.0,143.0237,144.2563,142.4074,143.5306,645980.0
2021-12-15 14:30:00,144.54,145.35,144.28,144.86,374240.0,143.6797,144.4849,143.4213,143.9978,374240.0
2021-12-15 15:00:00,144.92,146.75,144.86,146.44,475120.0,144.0575,145.8766,143.9978,145.5684,475120.0
2021-12-15 15:30:00,146.4,147.52,146.3,147.37,1414040.0,145.5287,146.642,145.4293,146.4929,1414040.0
2021-12-16 09:30:00,148.05,148.55,146.84,146.89,1251000.0,147.1688,147.6659,145.966,146.0157,1251000.0
2021-12-16 10:00:00,146.86,147.56,146.53,147.46,540160.0,145.9859,146.6818,145.6579,146.5824,540160.0
2021-12-16 10:30:00,147.52,147.59,146.94,147.19,350520.0,146.642,146.7116,146.0655,146.314,350520.0
2021-12-16 11:00:00,147.28,147.3,146.0,146.57,511480.0,146.4034,146.4233,145.131,145.6977,511480.0
2021-12-16 11:30:00,146.61,146.62,146.05,146.1,308240.0,145.7374,145.7474,145.1807,145.2304,308240.0
2021-12-16 12:00:00,146.05,146.09,145.32,145.46,489020.0,145.1807,145.2205,144.4551,144.5943,489020.0
2021-12-16 12:30:00,145.44,145.63,145.32,145.32,546500.0,144.5744,144.7632,144.4551,144.4551,546500.0
2021-12-16 13:00:00,145.36,145.66,145.1,145.46,461800.0,144.4949,144.7931,144.2364,144.5943,461800.0
2021-12-16 13:30:00,145.4,145.45,145.18,145.23,303240.0,144.5346,144.5843,144.3159,144.3656,303240.0
2021-12-16 14:00:00,145.29,145.35,144.09,144.54,793020.0,144.4253,144.4849,143.2324,143.6797,793020.0
2021-12-16 14:30:00,144.51,145.1,144.19,144.59,282540.0,143.6499,144.2364,143.3318,143.7294,282540.0
2021-12-16 15:00:00,144.52,145.12,144.33,145.08,414260.0,143.6599,144.2563,143.471,144.2165,414260.0
2021-12-16 15:30:00,145.12,145.2,144.49,144.9,887080.0,144.2563,144.3358,143.63,144.0376,887080.0
2021-12-17 09:30:00,142.71,144.41,141.9,143.08,4904700.0,141.8606,143.5505,141.0554,142.2284,4904700.0
2021-12-17 10:00:00,143.08,143.09,141.86,142.09,613020.0,142.2284,142.2384,141.0157,141.2443,613020.0
2021-12-17 10:30:00,142.09,143.67,141.79,143.66,831820.0,141.2443,142.8149,140.9461,142.805,831820.0
2021-12-17 11:00:00,143.61,144.32,143.31,144.16,352880.0,142.7553,143.461,142.4571,143.302,352880.0
2021-12-17 11:30:00,144.24,144.25,142.74,143.37,364660.0,143.3815,143.3915,141.8904,142.5167,364660.0
2021-12-17 12:00:00,143.27,143.35,142.48,143.04,227460.0,142.4173,142.4968,141.632,142.1887,227460.0
2021-12-17 12:30:00,143.01,143.69,142.84,143.28,289760.0,142.1588,142.8348,141.9899,142.4272,289760.0
2021-12-17 13:00:00,143.3,144.1,143.01,144.1,181660.0,142.4471,143.2424,142.1588,143.2424,181660.0
2021-12-17 13:30:00,144.1,144.12,143.46,144.01,263420.0,143.2424,143.2622,142.6062,143.1529,263420.0
2021-12-17 14:00:00,144.02,144.26,143.79,143.88,159200.0,143.1628,143.4014,142.9342,143.0237,159200.0
2021-12-17 14:30:00,144.11,144.46,143.67,143.75,222520.0,143.2523,143.6002,142.8149,142.8944,222520.0
2021-12-17 15:00:00,143.79,144.08,143.53,143.71,203740.0,142.9342,143.2225,142.6757,142.8547,203740.0
2021-12-17 15:30:00,143.67,143.72,142.57,142.69,1380800.0,142.8149,142.8646,141.7215,141.8407,1380800.0
2021-12-20 09:30:00,140.96,141.9,140.51,141.1,1110960.0,140.121,141.0554,139.6737,140.2602,1110960.0
2021-12-20 10:00:00,141.05,141.22,140.25,140.72,597320.0,140.2105,140.3795,139.4153,139.8825,597320.0
2021-12-20 10:30:00,140.63,141.58,140.5,140.74,345260.0,139.793,140.7374,139.6638,139.9024,345260.0
2021-12-20 11:00:00,140.74,141.0,140.42,140.7,435340.0,139.9024,140.1608,139.5843,139.8626,435340.0
2021-12-20 11:30:00,140.65,140.91,140.39,140.84,354000.0,139.8129,140.0713,139.5544,140.0018,354000.0
2021-12-20 12:00:00,140.91,141.48,140.73,141.24,307500.0,140.0713,140.6379,139.8924,140.3994,307500.0
2021-12-20 12:30:00,141.2,141.24,141.02,141.19,200040.0,140.3596,140.3994,140.1807,140.3497,200040.0
2021-12-20 13:00:00,141.2,141.55,141.13,141.35,491340.0,140.3596,140.7075,140.29,140.5087,491340.0
2021-12-20 13:30:00,141.37,141.72,141.23,141.44,268680.0,140.5286,140.8765,140.3894,140.5982,268680.0
2021-12-20 14:00:00,141.46,142.04,141.46,141.52,209260.0,140.6181,141.1946,140.6181,140.6777,209260.0
2021-12-20 14:30:00,141.57,141.99,141.44,141.79,283180.0,140.7274,141.1449,140.5982,140.9461,283180.0
2021-12-20 15:00:00,141.81,142.32,141.8,141.88,238920.0,140.966,141.4729,140.956,141.0356,238920.0
2021-12-20 15:30:00,141.8,142.61,141.66,142.48,617680.0,140.956,141.7612,140.8169,141.632,617680.0
2021-12-21 09:30:00,143.15,143.45,141.89,141.98,762000.0,142.298,142.5962,141.0455,141.135,762000.0
2021-12-21 10:00:00,142.07,142.72,141.95,142.03,283900.0,141.2244,141.8706,141.1051,141.1847,283900.0
2021-12-21 10:30:00,142.03,142.27,141.73,142.27,190840.0,141.1847,141.4232,140.8865,141.4232,190840.0
2021-12-21 11:00:00,142.33,143.01,142.23,142.96,323120.0,141.4829,142.1588,141.3835,142.1091,323120.0
2021-12-21 11:30:00,143.0,143.47,142.81,143.27,293900.0,142.1489,142.6161,141.96,142.4173,293900.0
2021-12-21 12:00:00,143.3,143.71,143.1,143.71,262560.0,142.4471,142.8547,142.2483,142.8547,262560.0
2021-12-21 12:30:00,143.78,144.3,143.65,144.28,294660.0,142.9243,143.4412,142.795,143.4213,294660.0
2021-12-21 13:00:00,144.3,144.41,144.0,144.25,320100.0,143.4412,143.5505,143.1429,143.3915,320100.0
2021-12-21 13:30:00,144.33,144.43,144.05,144.21,319800.0,143.471,143.5704,143.1927,143.3517,319800.0
2021-12-21 14:00:00,144.24,144.52,144.22,144.44,318060.0,143.3815,143.6599,143.3616,143.5803,318060.0
2021-12-21 14:30:00,144.46,144.58,144.09,144.54,458820.0,143.6002,143.7195,143.2324,143.6797,458820.0
2021-12-21 15:00:00,144.54,144.69,144.17,144.24,200500.0,143.6797,143.8288,143.3119,143.3815,200500.0
2021-12-21 15:30:00,144.21,144.32,143.75,144.2,956360.0,143.3517,143.461,142.8944,143.3418,956360.0
2021-12-22 09:30:00,144.1,145.85,143.96,145.67,1025240.0,143.2424,144.9819,143.1032,144.803,1025240.0
2021-12-22 10:00:00,145.7,145.8,145.2,145.65,371600.0,144.8328,144.9322,144.3358,144.7831,371600.0
2021-12-22 10:30:00,145.63,146.6,145.63,146.43,262780.0,144.7632,145.7275,144.7632,145.5585,262780.0
2021-12-22 11:00:00,146.45,146.75,146.29,146.62,237540.0,145.5784,145.8766,145.4193,145.7474,237540.0
2021-12-22 11:30:00,146.7,147.28,146.68,147.28,233420.0,145.8269,146.4034,145.807,146.4034,233420.0
2021-12-22 12:00:00,147.26,147.3,146.53,146.6,346880.0,146.3835,146.4233,145.6579,145.7275,346880.0
2021-12-22 12:30:00,146.64,146.75,146.25,146.63,301240.0,145.7672,145.8766,145.3796,145.7573,301240.0
2021-12-22 13:00:00,146.66,146.8,146.38,146.39,134100.0,145.7871,145.9263,145.5088,145.5187,134100.0
2021-12-22 13:30:00,146.44,146.64,146.3,146.55,156020.0,145.5684,145.7672,145.4293,145.6778,156020.0
2021-12-22 14:00:00,146.51,146.68,146.38,146.4,208740.0,145.638,145.807,145.5088,145.5287,208740.0
2021-12-22 14:30:00,146.51,146.8,146.51,146.67,157120.0,145.638,145.9263,145.638,145.7971,157120.0
2021-12-22 15:00:00,146.7,146.75,146.54,146.62,193880.0,145.8269,145.8766,145.6678,145.7474,193880.0
2021-12-22 15:30:00,146.53,147.0,146.39,146.95,774940.0,145.6579,146.1251,145.5187,146.0754,774940.0
2021-12-23 09:30:00,147.09,147.92,146.95,147.66,647320.0,146.2146,147.0396,146.0754,146.7812,647320.0
2021-12-23 10:00:00,147.68,147.91,147.44,147.76,116760.0,146.801,147.0297,146.5625,146.8806,116760.0
2021-12-23 10:30:00,147.73,147.97,147.2,147.95,291340.0,146.8507,147.0893,146.3239,147.0694,291340.0
2021-12-23 11:00:00,147.95,148.37,147.9,147.99,235740.0,147.0694,147.4869,147.0197,147.1092,235740.0
2021-12-23 11:30:00,148.03,148.57,148.01,148.2,233220.0,147.149,147.6857,147.1291,147.318,233220.0
2021-12-23 12:00:00,148.17,148.3,148.1,148.24,136640.0,147.2881,147.4174,147.2185,147.3577,136640.0
2021-12-23 12:30:00,148.27,148.35,148.17,148.19,200600.0,147.3875,147.4671,147.2881,147.308,200600.0
2021-12-23 13:00:00,148.23,148.23,147.95,148.14,132300.0,147.3478,147.3478,147.0694,147.2583,132300.0
2021-12-23 13:30:00,148.09,148.09,147.79,147.8,127820.0,147.2086,147.2086,146.9104,146.9203,127820.0
2021-12-23 14:00:00,147.84,147.84,147.42,147.44,262020.0,146.9601,146.9601,146.5426,146.5625,262020.0
2021-12-23 14:30:00,147.48,147.67,147.15,147.67,258700.0,146.6022,146.7911,146.2742,146.7911,258700.0
2021-12-23 15:00:00,147.66,147.77,147.3,147.3,153600.0,146.7812,146.8905,146.4233,146.4233,153600.0
2021-12-23 15:30:00,147.33,147.64,147.04,147.08,735020.0,146.4531,146.7613,146.1649,146.2046,735020.0
2021-12-27 09:30:00,147.46,148.39,147.25,147.78,628720.0,146.5824,147.5068,146.3736,146.9005,628720.0
2021-12-27 10:00:00,147.78,148.25,147.73,148.25,188080.0,146.9005,147.3677,146.8507,147.3677,188080.0
2021-12-27 10:30:00,148.35,148.43,148.13,148.24,195980.0,147.4671,147.5466,147.2484,147.3577,195980.0
2021-12-27 11:00:00,148.29,148.3,147.95,148.12,191580.0,147.4074,147.4174,147.0694,147.2384,191580.0
2021-12-27 11:30:00,148.06,148.07,147.68,147.68,125080.0,147.1788,147.1887,146.801,146.801,125080.0
2021-12-27 12:00:00,147.65,147.76,147.55,147.67,239180.0,146.7712,146.8806,146.6718,146.7911,239180.0
2021-12-27 12:30:00,147.67,147.98,147.67,147.98,176840.0,146.7911,147.0993,146.7911,147.0993,176840.0
2021-12-27 13:00:00,147.94,148.13,147.94,148.06,180940.0,147.0595,147.2484,147.0595,147.1788,180940.0
2021-12-27 13:30:00,148.03,148.06,147.95,148.03,146320.0,147.149,147.1788,147.0694,147.149,146320.0
2021-12-27 14:00:00,148.03,148.04,147.79,147.79,197420.0,147.149,147.1589,146.9104,146.9104,197420.0
2021-12-27 14:30:00,147.77,147.86,147.66,147.75,328280.0,146.8905,146.98,146.7812,146.8706,328280.0
2021-12-27 15:00:00,147.8,147.8,147.58,147.75,228340.0,146.9203,146.9203,146.7016,146.8706,228340.0
2021-12-27 15:30:00,147.76,148.11,147.75,148.01,525300.0,146.8806,147.2285,146.8706,147.1291,525300.0
2021-12-28 09:30:00,148.37,148.37,147.04,147.37,857540.0,147.4869,147.4869,146.1649,146.4929,857540.0
2021-12-28 10:00:00,147.34,147.43,147.01,147.2,345100.0,146.4631,146.5525,146.135,146.3239,345100.0
2021-12-28 10:30:00,147.13,147.55,146.93,147.1,566480.0,146.2543,146.6718,146.0555,146.2245,566480.0
2021-12-28 11:00:00,147.1,147.21,146.76,147.04,500640.0,146.2245,146.3338,145.8865,146.1649,500640.0
2021-12-28 11:30:00,147.04,147.04,146.47,146.87,296460.0,146.1649,146.1649,145.5982,145.9959,296460.0
2021-12-28 12:00:00,146.9,146.9,146.41,146.41,259820.0,146.0257,146.0257,145.5386,145.5386,259820.0
2021-12-28 12:30:00,146.36,146.54,146.11,146.53,244800.0,145.4889,145.6678,145.2404,145.6579,244800.0
2021-12-28 13:00:00,146.53,146.53,146.19,146.35,267020.0,145.6579,145.6579,145.3199,145.479,267020.0
2021-12-28 13:30:00,146.31,146.38,145.94,146.31,265960.0,145.4392,145.5088,145.0714,145.4392,265960.0
2021-12-28 14:00:00,146.37,146.42,146.12,146.38,319800.0,145.4988,145.5485,145.2503,145.5088,319800.0
2021-12-28 14:30:00,146.32,146.41,146.16,146.29,199060.0,145.4491,145.5386,145.2901,145.4193,199060.0
2021-12-28 15:00:00,146.26,146.33,146.12,146.16,366900.0,145.3895,145.4591,145.2503,145.2901,366900.0
2021-12-28 15:30:00,146.15,146.65,146.15,146.46,1098040.0,145.2802,145.7772,145.2802,145.5883,1098040.0
2021-12-29 09:30:00,146.6,147.18,146.29,146.77,705940.0,145.7275,146.304,145.4193,145.8965,705940.0
2021-12-29 10:00:00,146.79,146.91,146.24,146.35,499320.0,145.9163,146.0356,145.3696,145.479,499320.0
2021-12-29 10:30:00,146.35,146.47,146.1,146.25,335920.0,145.479,145.5982,145.2304,145.3796,335920.0
2021-12-29 11:00:00,146.17,146.5,146.05,146.05,349940.0,145.3,145.6281,145.1807,145.1807,349940.0
2021-12-29 11:30:00,146.05,146.1,145.84,145.84,206760.0,145.1807,145.2304,144.972,144.972,206760.0
2021-12-29 12:00:00,145.83,145.98,145.62,145.62,269740.0,144.9621,145.1112,144.7533,144.7533,269740.0
2021-12-29 12:30:00,145.65,145.85,145.5,145.64,191660.0,144.7831,144.9819,144.634,144.7732,191660.0
2021-12-29 13:00:00,145.64,145.79,145.64,145.67,207340.0,144.7732,144.9223,144.7732,144.803,207340.0
2021-12-29 13:30:00,145.68,145.84,145.57,145.74,188880.0,144.8129,144.972,144.7036,144.8726,188880.0
2021-12-29 14:00:00,145.75,145.92,145.7,145.87,152280.0,144.8825,145.0515,144.8328,145.0018,152280.0
2021-12-29 14:30:00,145.86,146.21,145.84,146.2,303200.0,144.9919,145.3398,144.972,145.3299,303200.0
2021-12-29 15:00:00,146.21,146.43,146.2,146.41,444080.0,145.3398,145.5585,145.3299,145.5386,444080.0
2021-12-29 15:30:00,146.42,146.8,146.4,146.5,714720.0,145.5485,145.9263,145.5287,145.6281,714720.0
2021-12-30 09:30:00,146.41,146.58,145.88,146.39,674820.0,145.5386,145.7076,145.0118,145.5187,674820.0
2021-12-30 10:00:00,146.39,147.06,146.32,146.95,266260.0,145.5187,146.1847,145.4491,146.0754,266260.0
2021-12-30 10:30:00,146.99,147.03,146.48,146.48,108300.0,146.1152,146.1549,145.6082,145.6082,108300.0
2021-12-30 11:00:00,146.48,146.77,146.37,146.63,112000.0,145.6082,145.8965,145.4988,145.7573,112000.0
2021-12-30 11:30:00,146.68,146.68,146.35,146.58,170260.0,145.807,145.807,145.479,145.7076,170260.0
2021-12-30 12:00:00,146.64,146.8,146.38,146.42,197420.0,145.7672,145.9263,145.5088,145.5485,197420.0
2021-12-30 12:30:00,146.42,146.47,146.16,146.2,290480.0,145.5485,145.5982,145.2901,145.3299,290480.0
2021-12-30 13:00:00,146.2,146.5,146.14,146.46,131540.0,145.3299,145.6281,145.2702,145.5883,131540.0
2021-12-30 13:30:00,146.47,146.58,146.35,146.42,112380.0,145.5982,145.7076,145.479,145.5485,112380.0
2021-12-30 14:00:00,146.4,146.46,146.27,146.43,213280.0,145.5287,145.5883,145.3994,145.5585,213280.0
2021-12-30 14:30:00,146.43,146.43,146.2,146.36,366660.0,145.5585,145.5585,145.3299,145.4889,366660.0
2021-12-30 15:00:00,146.43,146.47,146.35,146.36,91280.0,145.5585,145.5982,145.479,145.4889,91280.0
2021-12-30 15:30:00,146.37,146.37,145.76,146.03,595140.0,145.4988,145.4988,144.8925,145.1609,595140.0
2021-12-31 09:30:00,145.54,146.37,145.38,145.55,598860.0,144.6738,145.4988,144.5147,144.6837,598860.0
2021-12-31 10:00:00,145.5,146.04,145.17,146.0,171520.0,144.634,145.1708,144.306,145.131,171520.0
2021-12-31 10:30:00,145.96,145.96,145.42,145.56,169340.0,145.0913,145.0913,144.5545,144.6937,169340.0
2021-12-31 11:00:00,145.62,145.77,145.23,145.77,426220.0,144.7533,144.9024,144.3656,144.9024,426220.0
2021-12-31 11:30:00,145.75,145.78,145.51,145.53,259300.0,144.8825,144.9124,144.644,144.6638,259300.0
2021-12-31 12:00:00,145.54,145.7,145.21,145.51,227540.0,144.6738,144.8328,144.3457,144.644,227540.0
2021-12-31 12:30:00,145.44,145.64,145.37,145.6,151140.0,144.5744,144.7732,144.5048,144.7334,151140.0
2021-12-31 13:00:00,145.59,145.75,145.57,145.68,59040.0,144.7235,144.8825,144.7036,144.8129,59040.0
2021-12-31 13:30:00,145.64,145.75,145.31,145.37,144240.0,144.7732,144.8825,144.4452,144.5048,144240.0
2021-12-31 14:00:00,145.37,145.45,145.1,145.12,132800.0,144.5048,144.5843,144.2364,144.2563,132800.0
2021-12-31 14:30:00,145.13,145.3,145.0,145.07,386160.0,144.2662,144.4352,144.137,144.2066,386160.0
2021-12-31 15:00:00,145.07,145.35,145.07,145.29,200200.0,144.2066,144.4849,144.2066,144.4253,200200.0
2021-12-31 15:30:00,145.26,145.4,144.68,144.68,1679700.0,144.3954,144.5346,143.8189,143.8189,1679700.0
2022-01-03 09:30:00,144.48,145.55,144.13,144.13,1475420.0,143.6201,144.6837,143.2722,143.2722,1475420.0
2022-01-03 10:00:00,144.04,144.72,143.5,144.57,869300.0,143.1827,143.8587,142.6459,143.7096,869300.0
2022-01-03 10:30:00,144.6,145.3,144.37,145.05,533920.0,143.7394,144.4352,143.5107,144.1867,533920.0
2022-01-03 11:00:00,145.05,145.05,144.5,144.6,380100.0,144.1867,144.1867,143.64,143.7394,380100.0
2022-01-03 11:30:00,144.59,144.91,144.54,144.62,297920.0,143.7294,144.0475,143.6797,143.7593,297920.0
2022-01-03 12:00:00,144.6,145.03,144.46,144.77,284040.0,143.7394,144.1668,143.6002,143.9084,284040.0
2022-01-03 12:30:00,144.8,145.26,144.72,145.26,263700.0,143.9382,144.3954,143.8587,144.3954,263700.0
2022-01-03 13:00:00,145.29,145.46,144.99,145.38,244020.0,144.4253,144.5943,144.1271,144.5147,244020.0
2022-01-03 13:30:00,145.42,145.49,145.27,145.42,221920.0,144.5545,144.6241,144.4054,144.5545,221920.0
2022-01-03 14:00:00,145.47,145.53,145.0,145.06,190200.0,144.6042,144.6638,144.137,144.1966,190200.0
2022-01-03 14:30:00,145.05,145.48,144.93,145.13,236380.0,144.1867,144.6141,144.0674,144.2662,236380.0
2022-01-03 15:00:00,145.12,145.39,145.12,145.25,301980.0,144.2563,144.5247,144.2563,144.3855,301980.0
2022-01-03 15:30:00,145.26,145.39,144.7,145.06,851440.0,144.3954,144.5247,143.8388,144.1966,851440.0
2022-01-04 09:30:00,145.55,146.61,145.1,146.48,1039880.0,144.6837,145.7374,144.2364,145.6082,1039880.0
2022-01-04 10:00:00,146.45,146.45,145.2,145.69,624560.0,145.5784,145.5784,144.3358,144.8229,624560.0
2022-01-04 10:30:00,145.65,145.97,144.41,144.48,403880.0,144.7831,145.1012,143.5505,143.6201,403880.0
2022-01-04 11:00:00,144.44,144.7,144.24,144.46,258940.0,143.5803,143.8388,143.3815,143.6002,258940.0
2022-01-04 11:30:00,144.5,145.05,144.5,144.92,287780.0,143.64,144.1867,143.64,144.0575,287780.0
2022-01-04 12:00:00,144.83,145.06,144.73,144.73,299540.0,143.968,144.1966,143.8686,143.8686,299540.0
2022-01-04 12:30:00,144.71,144.76,144.2,144.29,270080.0,143.8487,143.8984,143.3418,143.4312,270080.0
2022-01-04 13:00:00,144.28,144.43,143.98,144.19,263660.0,143.4213,143.5704,143.1231,143.3318,263660.0
2022-01-04 13:30:00,144.0,144.24,143.82,143.88,187020.0,143.1429,143.3815,142.964,143.0237,187020.0
2022-01-04 14:00:00,143.94,144.24,143.94,144.06,200440.0,143.0833,143.3815,143.0833,143.2026,200440.0
2022-01-04 14:30:00,144.07,144.59,144.07,144.52,173660.0,143.2125,143.7294,143.2125,143.6599,173660.0
2022-01-04 15:00:00,144.58,144.85,144.58,144.81,375680.0,143.7195,143.9879,143.7195,143.9481,375680.0
2022-01-04 15:30:00,144.81,145.08,144.32,144.35,991020.0,143.9481,144.2165,143.461,143.4909,991020.0
2022-01-05 09:30:00,144.18,144.3,142.89,142.98,1385100.0,143.3219,143.4412,142.0396,142.129,1385100.0
2022-01-05 10:00:00,142.95,143.18,142.48,142.69,986000.0,142.0992,142.3278,141.632,141.8407,986000.0
2022-01-05 10:30:00,142.66,142.72,141.5,141.87,833860.0,141.8109,141.8706,140.6578,141.0256,833860.0
2022-01-05 11:00:00,141.89,141.89,141.39,141.64,758020.0,141.0455,141.0455,140.5485,140.797,758020.0
2022-01-05 11:30:00,141.65,141.71,140.68,140.89,1384600.0,140.8069,140.8666,139.8427,140.0515,1384600.0
2022-01-05 12:00:00,140.85,140.93,140.66,140.91,835380.0,140.0117,140.0912,139.8228,140.0713,835380.0
2022-01-05 12:30:00,140.84,140.84,140.12,140.23,804240.0,140.0018,140.0018,139.286,139.3954,804240.0
2022-01-05 13:00:00,140.25,140.96,140.12,140.87,581540.0,139.4153,140.121,139.286,140.0316,581540.0
2022-01-05 13:30:00,140.81,140.91,140.17,140.26,935500.0,139.9719,140.0713,139.3357,139.4252,935500.0
2022-01-05 14:00:00,140.29,140.97,139.8,139.85,931780.0,139.455,140.131,138.9679,139.0176,931780.0
2022-01-05 14:30:00,139.85,139.98,138.85,138.95,1309440.0,139.0176,139.1469,138.0236,138.123,1309440.0
2022-01-05 15:00:00,138.88,139.0,138.3,138.73,1546980.0,138.0534,138.1727,137.4769,137.9043,1546980.0
2022-01-05 15:30:00,138.69,138.94,137.52,137.65,4421960.0,137.8646,138.1131,136.7015,136.8307,4421960.0
2022-01-06 09:30:00,137.14,139.39,136.76,138.5,1972380.0,136.3238,138.5604,135.946,137.6757,1972380.0
2022-01-06 10:00:00,138.5,139.35,137.7,138.75,1444720.0,137.6757,138.5206,136.8804,137.9242,1444720.0
2022-01-06 10:30:00,138.74,139.69,138.65,139.27,836680.0,137.9143,138.8586,137.8248,138.4411,836680.0
2022-01-06 11:00:00,139.33,139.55,138.55,138.97,729080.0,138.5007,138.7194,137.7254,138.1429,729080.0
2022-01-06 11:30:00,138.97,139.04,138.47,138.8,301200.0,138.1429,138.2125,137.6459,137.9739,301200.0
2022-01-06 12:00:00,138.75,138.88,138.22,138.69,260700.0,137.9242,138.0534,137.3973,137.8646,260700.0
2022-01-06 12:30:00,138.69,139.01,138.31,138.4,245820.0,137.8646,138.1826,137.4868,137.5763,245820.0
2022-01-06 13:00:00,138.39,138.49,137.84,137.93,363120.0,137.5663,137.6657,137.0196,137.1091,363120.0
2022-01-06 13:30:00,137.89,137.93,137.55,137.7,598720.0,137.0693,137.1091,136.7313,136.8804,598720.0
2022-01-06 14:00:00,137.71,137.82,137.17,137.23,575140.0,136.8904,136.9997,136.3536,136.4132,575140.0
2022-01-06 14:30:00,137.23,137.66,137.22,137.48,455300.0,136.4132,136.8407,136.4033,136.6618,455300.0
2022-01-06 15:00:00,137.67,138.09,137.65,137.95,332780.0,136.8506,137.2681,136.8307,137.129,332780.0
2022-01-06 15:30:00,137.95,138.0,137.3,137.57,1026940.0,137.129,137.1787,136.4828,136.7512,1026940.0
2022-01-07 09:30:00,137.91,138.26,137.05,137.9,716360.0,137.0892,137.4371,136.2343,137.0793,716360.0
2022-01-07 10:00:00,137.96,138.03,137.12,137.21,435680.0,137.1389,137.2085,136.3039,136.3934,435680.0
2022-01-07 10:30:00,137.13,137.39,135.79,136.17,494440.0,136.3138,136.5723,134.9818,135.3596,494440.0
2022-01-07 11:00:00,136.11,136.91,136.02,136.88,343760.0,135.2999,136.0951,135.2104,136.0653,343760.0
2022-01-07 11:30:00,136.84,137.14,136.62,136.88,347680.0,136.0256,136.3238,135.8069,136.0653,347680.0
2022-01-07 12:00:00,136.95,137.14,136.55,136.89,164400.0,136.1349,136.3238,135.7373,136.0753,164400.0
2022-01-07 12:30:00,136.79,137.05,136.59,137.05,181620.0,135.9759,136.2343,135.7771,136.2343,181620.0
2022-01-07 13:00:00,137.15,137.42,137.07,137.16,233880.0,136.3337,136.6021,136.2542,136.3437,233880.0
2022-01-07 13:30:00,137.17,137.4,136.75,136.75,218460.0,136.3536,136.5822,135.9361,135.9361,218460.0
2022-01-07 14:00:00,136.77,136.85,136.5,136.68,425180.0,135.956,136.0355,135.6876,135.8665,425180.0
2022-01-07 14:30:00,136.68,137.07,136.63,136.98,308580.0,135.8665,136.2542,135.8168,136.1647,308580.0
2022-01-07 15:00:00,137.01,137.26,136.79,136.85,229700.0,136.1946,136.4431,135.9759,136.0355,229700.0
2022-01-07 15:30:00,136.91,137.42,136.88,137.01,797880.0,136.0951,136.6021,136.0653,136.1946,797880.0
2022-01-10 09:30:00,135.04,135.7,133.73,134.01,2577420.0,134.2363,134.8923,132.9341,133.2124,2577420.0
2022-01-10 10:00:00,133.97,134.16,133.14,133.64,1041300.0,133.1726,133.3615,132.3476,132.8446,1041300.0
2022-01-10 10:30:00,133.61,134.19,133.27,134.11,805980.0,132.8148,133.3913,132.4768,133.3118,805980.0
2022-01-10 11:00:00,134.02,135.55,133.86,135.46,632920.0,133.2223,134.7432,133.0633,134.6538,632920.0
2022-01-10 11:30:00,135.42,136.15,135.09,136.15,403700.0,134.614,135.3397,134.286,135.3397,403700.0
2022-01-10 12:00:00,136.1,136.1,135.22,135.22,365800.0,135.29,135.29,134.4152,134.4152,365800.0
2022-01-10 12:30:00,135.15,136.08,134.86,135.68,257660.0,134.3456,135.2701,134.0573,134.8725,257660.0
2022-01-10 13:00:00,135.73,136.84,135.64,136.71,205140.0,134.9222,136.0256,134.8327,135.8963,205140.0
2022-01-10 13:30:00,136.62,137.24,136.53,137.07,270100.0,135.8069,136.4232,135.7174,136.2542,270100.0
2022-01-10 14:00:00,137.15,138.2,137.11,138.19,431380.0,136.3337,137.3775,136.294,137.3675,431380.0
2022-01-10 14:30:00,138.2,138.64,137.64,137.97,490280.0,137.3775,137.8148,136.8208,137.1488,490280.0
2022-01-10 15:00:00,138.03,138.15,137.7,138.14,447780.0,137.2085,137.3278,136.8804,137.3178,447780.0
2022-01-10 15:30:00,138.07,138.64,137.84,138.61,1484760.0,137.2482,137.8148,137.0196,137.785,1484760.0
2022-01-11 09:30:00,138.18,138.23,136.81,137.34,1309480.0,137.3576,137.4073,135.9957,136.5226,1309480.0
2022-01-11 10:00:00,137.31,138.7,137.3,138.02,822840.0,136.4928,137.8745,136.4828,137.1985,822840.0
2022-01-11 10:30:00,138.06,138.34,137.23,137.9,448940.0,137.2383,137.5166,136.4132,137.0793,448940.0
2022-01-11 11:00:00,137.95,139.78,137.94,139.68,593320.0,137.129,138.9481,137.119,138.8487,593320.0
2022-01-11 11:30:00,139.7,140.08,139.26,140.02,448320.0,138.8685,139.2463,138.4312,139.1866,448320.0
2022-01-11 12:00:00,140.05,140.33,139.7,139.7,361380.0,139.2165,139.4948,138.8685,138.8685,361380.0
2022-01-11 12:30:00,139.67,139.98,139.62,139.75,236840.0,138.8387,139.1469,138.789,138.9182,236840.0
2022-01-11 13:00:00,139.73,140.01,139.29,139.9,217060.0,138.8984,139.1767,138.461,139.0674,217060.0
2022-01-11 13:30:00,139.91,139.99,139.52,139.99,218920.0,139.0773,139.1568,138.6896,139.1568,218920.0
2022-01-11 14:00:00,139.91,140.03,139.75,139.91,210520.0,139.0773,139.1966,138.9182,139.0773,210520.0
2022-01-11 14:30:00,139.87,140.01,139.57,139.86,273860.0,139.0375,139.1767,138.7393,139.0276,273860.0
2022-01-11 15:00:00,139.91,140.01,139.53,139.76,351620.0,139.0773,139.1767,138.6996,138.9282,351620.0
2022-01-11 15:30:00,139.89,140.1,139.7,140.08,1177900.0,139.0574,139.2662,138.8685,139.2463,1177900.0
2022-01-12 09:30:00,141.55,142.55,141.11,142.54,1742380.0,140.7075,141.7016,140.2701,141.6916,1742380.0
2022-01-12 10:00:00,142.59,142.81,141.93,142.57,871700.0,141.7413,141.96,141.0853,141.7215,871700.0
2022-01-12 10:30:00,142.6,142.6,141.34,141.62,941800.0,141.7513,141.7513,140.4988,140.7771,941800.0
2022-01-12 11:00:00,141.63,141.92,141.25,141.84,672440.0,140.7871,141.0753,140.4093,140.9958,672440.0
2022-01-12 11:30:00,141.93,142.33,141.9,142.05,388580.0,141.0853,141.4829,141.0554,141.2046,388580.0
2022-01-12 12:00:00,142.07,142.19,141.62,141.97,323040.0,141.2244,141.3437,140.7771,141.125,323040.0
2022-01-12 12:30:00,141.93,142.4,141.93,142.38,260940.0,141.0853,141.5525,141.0853,141.5326,260940.0
2022-01-12 13:00:00,142.35,142.35,141.79,141.89,258220.0,141.5028,141.5028,140.9461,141.0455,258220.0
2022-01-12 13:30:00,141.98,142.15,141.7,141.91,215180.0,141.135,141.304,140.8566,141.0654,215180.0
2022-01-12 14:00:00,141.88,142.24,141.76,142.19,286380.0,141.0356,141.3934,140.9163,141.3437,286380.0
2022-01-12 14:30:00,142.14,142.14,141.72,142.08,221800.0,141.294,141.294,140.8765,141.2344,221800.0
2022-01-12 15:00:00,142.06,142.09,141.71,141.74,274960.0,141.2145,141.2443,140.8666,140.8964,274960.0
2022-01-12 15:30:00,141.75,142.13,141.51,141.65,1145360.0,140.9063,141.2841,140.6678,140.8069,1145360.0
2022-01-13 09:30:00,141.84,143.19,141.84,142.93,1008880.0,140.9958,142.3378,140.9958,142.0793,1008880.0
2022-01-13 10:00:00,142.92,142.93,141.91,142.72,584840.0,142.0694,142.0793,141.0654,141.8706,584840.0
2022-01-13 10:30:00,142.65,142.65,141.25,141.95,955360.0,141.801,141.801,140.4093,141.1051,955360.0
2022-01-13 11:00:00,141.97,142.6,141.89,142.53,351940.0,141.125,141.7513,141.0455,141.6817,351940.0
2022-01-13 11:30:00,142.47,142.65,142.07,142.12,300320.0,141.6221,141.801,141.2244,141.2741,300320.0
2022-01-13 12:00:00,142.09,142.1,140.77,140.78,401040.0,141.2443,141.2543,139.9322,139.9421,401040.0
2022-01-13 12:30:00,140.6,140.9,140.21,140.63,494100.0,139.7632,140.0614,139.3755,139.793,494100.0
2022-01-13 13:00:00,140.61,141.19,140.37,140.76,340680.0,139.7731,140.3497,139.5346,139.9222,340680.0
2022-01-13 13:30:00,140.81,140.94,140.6,140.94,181960.0,139.9719,140.1012,139.7632,140.1012,181960.0
2022-01-13 14:00:00,140.89,141.14,139.99,139.99,233480.0,140.0515,140.3,139.1568,139.1568,233480.0
2022-01-13 14:30:00,139.95,140.17,139.77,140.05,398200.0,139.1171,139.3357,138.9381,139.2165,398200.0
2022-01-13 15:00:00,139.99,139.99,139.47,139.89,421520.0,139.1568,139.1568,138.6399,139.0574,421520.0
2022-01-13 15:30:00,139.9,140.02,138.91,139.14,1746360.0,139.0674,139.1866,138.0832,138.3119,1746360.0
2022-01-14 09:30:00,137.5,141.2,137.5,140.65,1074060.0,136.6816,140.3596,136.6816,139.8129,1074060.0
2022-01-14 10:00:00,140.76,140.76,139.9,140.17,543500.0,139.9222,139.9222,139.0674,139.3357,543500.0
2022-01-14 10:30:00,140.12,140.23,139.41,139.77,531480.0,139.286,139.3954,138.5803,138.9381,531480.0
2022-01-14 11:00:00,139.88,140.3,138.84,139.32,406200.0,139.0475,139.465,138.0137,138.4908,406200.0
2022-01-14 11:30:00,139.4,140.2,139.4,139.89,361360.0,138.5703,139.3656,138.5703,139.0574,361360.0
2022-01-14 12:00:00,139.88,140.05,139.51,139.82,332320.0,139.0475,139.2165,138.6797,138.9878,332320.0
2022-01-14 12:30:00,139.81,140.03,139.31,139.4,156940.0,138.9779,139.1966,138.4809,138.5703,156940.0
2022-01-14 13:00:00,139.34,139.67,138.69,138.81,233680.0,138.5107,138.8387,137.8646,137.9838,233680.0
2022-01-14 13:30:00,139.0,140.2,138.76,140.01,398520.0,138.1727,139.3656,137.9341,139.1767,398520.0
2022-01-14 14:00:00,140.13,140.16,139.5,139.5,182640.0,139.296,139.3258,138.6697,138.6697,182640.0
2022-01-14 14:30:00,139.47,140.12,139.47,139.5,235920.0,138.6399,139.286,138.6399,138.6697,235920.0
2022-01-14 15:00:00,139.58,140.01,139.45,139.65,427460.0,138.7493,139.1767,138.62,138.8188,427460.0
2022-01-14 15:30:00,139.69,139.91,139.42,139.78,1149320.0,138.8586,139.0773,138.5902,138.9481,1149320.0
2022-01-18 09:30:00,136.6,137.0,135.62,135.95,1432240.0,135.787,136.1846,134.8128,135.1409,1432240.0
2022-01-18 10:00:00,135.87,137.14,135.8,137.04,626820.0,135.0613,136.3238,134.9918,136.2244,626820.0
2022-01-18 10:30:00,136.98,136.98,135.8,136.01,358240.0,136.1647,136.1647,134.9918,135.2005,358240.0
2022-01-18 11:00:00,136.0,136.28,135.73,135.98,353380.0,135.1906,135.4689,134.9222,135.1707,353380.0
2022-01-18 11:30:00,135.96,137.05,135.76,136.94,381260.0,135.1508,136.2343,134.952,136.125,381260.0
2022-01-18 12:00:00,136.98,137.01,136.5,136.67,298120.0,136.1647,136.1946,135.6876,135.8566,298120.0
2022-01-18 12:30:00,136.68,136.82,136.35,136.62,566240.0,135.8665,136.0057,135.5385,135.8069,566240.0
2022-01-18 13:00:00,136.63,137.11,136.45,136.83,316800.0,135.8168,136.294,135.6379,136.0156,316800.0
2022-01-18 13:30:00,136.79,137.15,136.63,136.93,283560.0,135.9759,136.3337,135.8168,136.115,283560.0
2022-01-18 14:00:00,136.95,137.03,136.61,136.8,304080.0,136.1349,136.2144,135.7969,135.9858,304080.0
2022-01-18 14:30:00,136.91,137.36,136.82,137.12,261220.0,136.0951,136.5425,136.0057,136.3039,261220.0
2022-01-18 15:00:00,137.24,137.39,136.3,136.42,337240.0,136.4232,136.5723,135.4888,135.6081,337240.0
2022-01-18 15:30:00,136.48,136.9,136.01,136.32,1442340.0,135.6677,136.0852,135.2005,135.5087,1442340.0
2022-01-19 09:30:00,136.94,137.94,136.48,137.68,1445920.0,136.125,137.119,135.6677,136.8606,1445920.0
2022-01-19 10:00:00,137.65,137.79,137.25,137.52,556060.0,136.8307,136.9699,136.4331,136.7015,556060.0
2022-01-19 10:30:00,137.45,137.45,136.42,136.86,418040.0,136.6319,136.6319,135.6081,136.0454,418040.0
2022-01-19 11:00:00,136.8,136.9,136.25,136.61,475900.0,135.9858,136.0852,135.4391,135.7969,475900.0
2022-01-19 11:30:00,136.68,137.17,136.39,137.04,315380.0,135.8665,136.3536,135.5782,136.2244,315380.0
2022-01-19 12:00:00,137.22,137.91,137.22,137.77,362640.0,136.4033,137.0892,136.4033,136.95,362640.0
2022-01-19 12:30:00,137.82,138.37,137.66,138.37,345420.0,136.9997,137.5465,136.8407,137.5465,345420.0
2022-01-19 13:00:00,138.29,138.4,137.93,137.98,211340.0,137.4669,137.5763,137.1091,137.1588,211340.0
2022-01-19 13:30:00,137.9,138.16,137.76,137.95,248880.0,137.0793,137.3377,136.9401,137.129,248880.0
2022-01-19 14:00:00,138.02,138.11,137.02,137.1,296660.0,137.1985,137.288,136.2045,136.284,296660.0
2022-01-19 14:30:00,137.08,137.55,137.0,137.47,309220.0,136.2641,136.7313,136.1846,136.6518,309220.0
2022-01-19 15:00:00,137.41,137.48,136.74,136.77,350400.0,136.5922,136.6618,135.9262,135.956,350400.0
2022-01-19 15:30:00,136.76,136.93,135.5,135.69,876180.0,135.946,136.115,134.6935,134.8824,876180.0
2022-01-20 09:30:00,136.51,137.85,136.45,137.55,982340.0,135.6975,137.0296,135.6379,136.7313,982340.0
2022-01-20 10:00:00,137.58,137.83,137.21,137.52,555220.0,136.7612,137.0097,136.3934,136.7015,555220.0
2022-01-20 10:30:00,137.65,137.91,137.49,137.55,288520.0,136.8307,137.0892,136.6717,136.7313,288520.0
2022-01-20 11:00:00,137.59,137.82,137.32,137.43,403920.0,136.7711,136.9997,136.5027,136.6121,403920.0
2022-01-20 11:30:00,137.37,137.55,136.8,137.05,369880.0,136.5524,136.7313,135.9858,136.2343,369880.0
2022-01-20 12:00:00,137.04,137.26,136.86,136.97,293280.0,136.2244,136.4431,136.0454,136.1548,293280.0
2022-01-20 12:30:00,137.11,137.37,136.92,136.98,241720.0,136.294,136.5524,136.1051,136.1647,241720.0
2022-01-20 13:00:00,136.95,136.95,136.44,136.69,259880.0,136.1349,136.1349,135.6279,135.8765,259880.0
2022-01-20 13:30:00,136.63,137.0,136.44,136.58,437220.0,135.8168,136.1846,135.6279,135.7671,437220.0
2022-01-20 14:00:00,136.62,136.96,136.12,136.12,483840.0,135.8069,136.1448,135.3098,135.3098,483840.0
2022-01-20 14:30:00,136.08,136.11,135.34,135.42,590860.0,135.2701,135.2999,134.5345,134.614,590860.0
2022-01-20 15:00:00,135.42,135.46,134.43,134.72,579180.0,134.614,134.6538,133.6299,133.9182,579180.0
2022-01-20 15:30:00,134.61,134.9,133.14,133.4,1543780.0,133.8088,134.0971,132.3476,132.606,1543780.0
2022-01-21 09:30:00,133.01,134.56,132.81,133.31,2329160.0,132.2184,133.7591,132.0195,132.5166,2329160.0
2022-01-21 10:00:00,133.27,133.55,132.05,132.66,1493220.0,132.4768,132.7551,131.2641,131.8704,1493220.0
2022-01-21 10:30:00,132.67,134.74,132.62,133.95,922120.0,131.8804,133.9381,131.8307,133.1528,922120.0
2022-01-21 11:00:00,134.0,134.76,133.5,134.66,771580.0,133.2025,133.9579,132.7054,133.8585,771580.0
2022-01-21 11:30:00,134.63,134.71,132.84,133.52,612740.0,133.8287,133.9082,132.0494,132.7253,612740.0
2022-01-21 12:00:00,133.48,134.0,132.54,132.65,769180.0,132.6856,133.2025,131.7512,131.8605,769180.0
2022-01-21 12:30:00,132.59,133.21,132.47,132.8,376180.0,131.8009,132.4172,131.6816,132.0096,376180.0
2022-01-21 13:00:00,132.83,133.45,132.4,132.43,491340.0,132.0394,132.6557,131.612,131.6418,491340.0
2022-01-21 13:30:00,132.34,133.18,132.34,132.44,618560.0,131.5523,132.3873,131.5523,131.6518,618560.0
2022-01-21 14:00:00,132.54,133.11,132.29,132.34,421980.0,131.7512,132.3178,131.5026,131.5523,421980.0
2022-01-21 14:30:00,132.33,132.86,131.85,131.85,588760.0,131.5424,132.0693,131.0653,131.0653,588760.0
2022-01-21 15:00:00,131.89,132.01,131.14,131.41,1315660.0,131.105,131.2243,130.3595,130.6279,1315660.0
2022-01-21 15:30:00,131.37,131.99,130.0,130.02,3454560.0,130.5881,131.2044,129.2263,129.2462,3454560.0
2022-01-24 09:30:00,126.13,128.15,125.1,127.08,2921740.0,125.3793,127.3873,124.3554,126.3237,2921740.0
2022-01-24 10:00:00,127.23,127.67,125.55,127.05,1322900.0,126.4728,126.9101,124.8028,126.2938,1322900.0
2022-01-24 10:30:00,127.11,127.66,126.47,126.65,827100.0,126.3535,126.9002,125.7173,125.8962,827100.0
2022-01-24 11:00:00,126.92,127.73,126.32,127.36,845380.0,126.1646,126.9698,125.5682,126.602,845380.0
2022-01-24 11:30:00,127.33,127.52,125.8,126.55,1154600.0,126.5722,126.761,125.0513,125.7968,1154600.0
2022-01-24 12:00:00,126.42,126.67,124.64,125.16,1369200.0,125.6676,125.9161,123.8982,124.4151,1369200.0
2022-01-24 12:30:00,125.24,126.03,124.87,125.58,1224240.0,124.4946,125.2799,124.1268,124.8326,1224240.0
2022-01-24 13:00:00,125.76,126.9,125.51,125.69,1222080.0,125.0115,126.1447,124.763,124.9419,1222080.0
2022-01-24 13:30:00,125.74,127.46,125.73,127.42,964980.0,124.9916,126.7014,124.9817,126.6616,964980.0
2022-01-24 14:00:00,127.43,127.96,126.65,126.9,1162500.0,126.6716,127.1984,125.8962,126.1447,1162500.0
2022-01-24 14:30:00,126.97,127.45,125.76,127.01,1312880.0,126.2143,126.6914,125.0115,126.2541,1312880.0
2022-01-24 15:00:00,126.96,128.02,126.55,127.71,1650260.0,126.2044,127.2581,125.7968,126.9499,1650260.0
2022-01-24 15:30:00,127.61,130.78,127.07,130.53,3015400.0,126.8505,130.0016,126.3137,129.7531,3015400.0
2022-01-25 09:30:00,128.39,128.57,126.64,126.9,2221240.0,127.6259,127.8048,125.8863,126.1447,2221240.0
2022-01-25 10:00:00,127.0,128.65,126.81,128.61,1230180.0,126.2441,127.8843,126.0553,127.8445,1230180.0
2022-01-25 10:30:00,128.48,128.83,127.3,127.85,770980.0,127.7153,128.0632,126.5423,127.0891,770980.0
2022-01-25 11:00:00,127.76,128.31,127.25,127.87,767760.0,126.9996,127.5463,126.4926,127.109,767760.0
2022-01-25 11:30:00,127.88,127.88,126.4,126.57,604740.0,127.1189,127.1189,125.6477,125.8167,604740.0
2022-01-25 12:00:00,126.68,127.39,126.55,127.06,415640.0,125.926,126.6318,125.7968,126.3038,415640.0
2022-01-25 12:30:00,126.99,127.19,126.38,126.98,754280.0,126.2342,126.433,125.6278,126.2242,754280.0
2022-01-25 13:00:00,126.89,127.81,126.61,127.6,377140.0,126.1348,127.0493,125.8564,126.8406,377140.0
2022-01-25 13:30:00,127.59,128.69,127.4,128.69,627240.0,126.8306,127.9241,126.6417,127.9241,627240.0
2022-01-25 14:00:00,128.67,128.88,128.1,128.63,471500.0,127.9042,128.1129,127.3376,127.8644,471500.0
2022-01-25 14:30:00,128.65,129.31,128.14,129.3,583260.0,127.8843,128.5404,127.3773,128.5304,583260.0
2022-01-25 15:00:00,129.34,129.34,127.81,127.94,568400.0,128.5702,128.5702,127.0493,127.1785,568400.0
2022-01-25 15:30:00,127.88,128.26,126.48,126.73,2508420.0,127.1189,127.4966,125.7272,125.9757,2508420.0
2022-01-26 09:30:00,130.71,130.76,128.27,129.68,1945840.0,129.932,129.9817,127.5066,128.9082,1945840.0
2022-01-26 10:00:00,129.83,130.88,129.19,129.46,1477920.0,129.0573,130.101,128.4211,128.6895,1477920.0
2022-01-26 10:30:00,129.51,130.34,129.25,130.21,1246200.0,128.7392,129.5642,128.4807,129.435,1246200.0
2022-01-26 11:00:00,130.11,131.0,129.97,131.0,528640.0,129.3356,130.2203,129.1965,130.2203,528640.0
2022-01-26 11:30:00,131.01,131.82,130.92,131.51,805340.0,130.2303,131.0354,130.1408,130.7273,805340.0
2022-01-26 12:00:00,131.42,131.8,131.25,131.7,407720.0,130.6378,131.0156,130.4688,130.9162,407720.0
2022-01-26 12:30:00,131.7,132.43,131.68,132.02,575140.0,130.9162,131.6418,130.8963,131.2343,575140.0
2022-01-26 13:00:00,132.1,132.1,131.46,131.7,344860.0,131.3138,131.3138,130.6776,130.9162,344860.0
2022-01-26 13:30:00,131.63,132.09,131.54,131.72,412660.0,130.8466,131.3038,130.7571,130.936,412660.0
2022-01-26 14:00:00,131.66,132.81,130.64,131.78,959220.0,130.8764,132.0195,129.8625,130.9957,959220.0
2022-01-26 14:30:00,131.72,132.16,128.97,129.3,1356960.0,130.936,131.3734,128.2024,128.5304,1356960.0
2022-01-26 15:00:00,129.29,129.31,127.15,128.95,1318960.0,128.5205,128.5404,126.3932,128.1825,1318960.0
2022-01-26 15:30:00,128.92,129.7,127.88,129.26,2109320.0,128.1527,128.9281,127.1189,128.4907,2109320.0
2022-01-27 09:30:00,131.47,132.61,131.01,131.7,1196240.0,130.6875,131.8207,130.2303,130.9162,1196240.0
2022-01-27 10:00:00,131.91,132.46,131.01,131.39,539200.0,131.1249,131.6716,130.2303,130.608,539200.0
2022-01-27 10:30:00,131.59,132.09,130.64,131.95,546260.0,130.8068,131.3038,129.8625,131.1647,546260.0
2022-01-27 11:00:00,132.18,132.39,130.95,131.29,919360.0,131.3933,131.602,130.1706,130.5086,919360.0
2022-01-27 11:30:00,131.39,132.07,131.39,131.76,406940.0,130.608,131.284,130.608,130.9758,406940.0
2022-01-27 12:00:00,131.65,131.86,130.43,130.66,440480.0,130.8665,131.0752,129.6537,129.8823,440480.0
2022-01-27 12:30:00,130.75,130.82,129.9,130.49,634020.0,129.9718,130.0414,129.1269,129.7134,634020.0
2022-01-27 13:00:00,130.48,130.7,128.95,129.03,569900.0,129.7034,129.9221,128.1825,128.262,569900.0
2022-01-27 13:30:00,129.05,130.2,129.05,130.04,612820.0,128.2819,129.4251,128.2819,129.266,612820.0
2022-01-27 14:00:00,130.06,130.68,129.34,129.45,586980.0,129.2859,129.9022,128.5702,128.6795,586980.0
2022-01-27 14:30:00,129.49,129.91,129.07,129.41,613260.0,128.7193,129.1368,128.3018,128.6398,613260.0
2022-01-27 15:00:00,129.47,129.85,129.0,129.43,542040.0,128.6994,129.0772,128.2322,128.6597,542040.0
2022-01-27 15:30:00,129.65,130.59,129.03,129.07,1076600.0,128.8784,129.8128,128.262,128.3018,1076600.0
2022-01-28 09:30:00,130.0,130.38,128.69,129.27,1877820.0,129.2263,129.604,127.9241,128.5006,1877820.0
2022-01-28 10:00:00,129.39,130.13,128.9,129.41,819800.0,128.6199,129.3555,128.1328,128.6398,819800.0
2022-01-28 10:30:00,129.44,131.03,128.85,130.95,788340.0,128.6696,130.2501,128.0831,130.1706,788340.0
2022-01-28 11:00:00,131.06,131.93,130.5,131.65,716880.0,130.28,131.1448,129.7233,130.8665,716880.0
2022-01-28 11:30:00,131.77,132.47,131.41,132.37,566640.0,130.9857,131.6816,130.6279,131.5822,566640.0
2022-01-28 12:00:00,132.36,132.65,131.38,131.41,490440.0,131.5722,131.8605,130.5981,130.6279,490440.0
2022-01-28 12:30:00,131.51,131.96,131.05,131.11,517440.0,130.7273,131.1746,130.27,130.3297,517440.0
2022-01-28 13:00:00,131.13,131.87,131.12,131.5,400360.0,130.3495,131.0851,130.3396,130.7173,400360.0
2022-01-28 13:30:00,131.62,132.3,131.62,132.07,554420.0,130.8366,131.5126,130.8366,131.284,554420.0
2022-01-28 14:00:00,132.08,132.29,130.73,130.92,337540.0,131.2939,131.5026,129.9519,130.1408,337540.0
2022-01-28 14:30:00,130.83,132.04,130.65,131.86,605500.0,130.0513,131.2541,129.8724,131.0752,605500.0
2022-01-28 15:00:00,131.9,132.23,131.53,131.88,657460.0,131.115,131.443,130.7472,131.0951,657460.0
2022-01-28 15:30:00,131.59,133.37,131.41,133.3,1831480.0,130.8068,132.5762,130.6279,132.5066,1831480.0
2022-01-31 09:30:00,134.2,134.49,132.27,133.4,1900900.0,133.4013,133.6895,131.4828,132.606,1900900.0
2022-01-31 10:00:00,133.37,134.28,133.21,133.41,1254280.0,132.5762,133.4808,132.4172,132.616,1254280.0
2022-01-31 10:30:00,133.43,133.72,133.07,133.62,517940.0,132.6359,132.9241,132.278,132.8247,517940.0
2022-01-31 11:00:00,133.65,133.86,132.97,133.0,418040.0,132.8545,133.0633,132.1786,132.2084,418040.0
2022-01-31 11:30:00,133.19,134.07,132.96,133.92,391400.0,132.3973,133.272,132.1687,133.1229,391400.0
2022-01-31 12:00:00,133.95,134.2,133.58,133.88,467540.0,133.1528,133.4013,132.785,133.0832,467540.0
2022-01-31 12:30:00,133.98,134.49,133.88,134.31,279400.0,133.1826,133.6895,133.0832,133.5106,279400.0
2022-01-31 13:00:00,134.27,134.46,134.11,134.36,278400.0,133.4709,133.6597,133.3118,133.5603,278400.0
2022-01-31 13:30:00,134.41,134.74,134.29,134.64,308020.0,133.61,133.9381,133.4907,133.8387,308020.0
2022-01-31 14:00:00,134.63,135.36,134.61,135.36,497580.0,133.8287,134.5544,133.8088,134.5544,497580.0
2022-01-31 14:30:00,135.25,135.28,134.8,134.99,455400.0,134.445,134.4748,133.9977,134.1866,455400.0
2022-01-31 15:00:00,134.95,134.98,134.17,134.55,481660.0,134.1468,134.1766,133.3715,133.7492,481660.0
2022-01-31 15:30:00,134.4,135.84,134.4,135.67,1579140.0,133.6001,135.0315,133.6001,134.8625,1579140.0
2022-02-01 09:30:00,137.67,138.2,136.25,136.5,3363620.0,136.8506,137.3775,135.4391,135.6876,3363620.0
2022-02-01 10:00:00,136.49,136.49,135.18,135.24,1415120.0,135.6776,135.6776,134.3754,134.4351,1415120.0
2022-02-01 10:30:00,135.23,135.44,134.57,135.08,1571680.0,134.4251,134.6339,133.7691,134.276,1571680.0
2022-02-01 11:00:00,135.12,136.21,135.12,135.93,747860.0,134.3158,135.3993,134.3158,135.121,747860.0
2022-02-01 11:30:00,135.95,136.8,135.67,136.58,647400.0,135.1409,135.9858,134.8625,135.7671,647400.0
2022-02-01 12:00:00,136.73,136.84,136.16,136.73,669640.0,135.9162,136.0256,135.3496,135.9162,669640.0
2022-02-01 12:30:00,136.68,137.12,136.38,137.07,421600.0,135.8665,136.3039,135.5683,136.2542,421600.0
2022-02-01 13:00:00,137.01,137.11,136.65,136.83,410460.0,136.1946,136.294,135.8367,136.0156,410460.0
2022-02-01 13:30:00,136.95,137.18,136.69,136.91,362120.0,136.1349,136.3635,135.8765,136.0951,362120.0
2022-02-01 14:00:00,136.86,137.05,136.34,136.44,455420.0,136.0454,136.2343,135.5285,135.6279,455420.0
2022-02-01 14:30:00,136.4,136.83,136.33,136.53,959800.0,135.5882,136.0156,135.5186,135.7174,959800.0
2022-02-01 15:00:00,136.49,137.15,136.48,137.11,996740.0,135.6776,136.3337,135.6677,136.294,996740.0
2022-02-01 15:30:00,137.15,137.94,137.07,137.88,3052760.0,136.3337,137.119,136.2542,137.0594,3052760.0
2022-02-02 09:30:00,151.86,152.1,148.15,148.55,8650020.0,150.9562,151.1947,147.2682,147.6659,8650020.0
2022-02-02 10:00:00,148.63,149.2,146.4,146.58,3207460.0,147.7454,148.312,145.5287,145.7076,3207460.0
2022-02-02 10:30:00,146.61,147.15,145.65,146.77,2324900.0,145.7374,146.2742,144.7831,145.8965,2324900.0
2022-02-02 11:00:00,146.73,147.69,145.56,147.43,1917260.0,145.8567,146.811,144.6937,146.5525,1917260.0
2022-02-02 11:30:00,147.5,148.33,147.01,148.33,1214500.0,146.6221,147.4472,146.135,147.4472,1214500.0
2022-02-02 12:00:00,148.27,149.25,148.02,148.93,1462760.0,147.3875,148.3617,147.139,148.0436,1462760.0
2022-02-02 12:30:00,148.9,150.01,148.76,149.94,1195600.0,148.0138,149.1172,147.8746,149.0476,1195600.0
2022-02-02 13:00:00,150.01,150.01,148.3,148.45,1316700.0,149.1172,149.1172,147.4174,147.5665,1316700.0
2022-02-02 13:30:00,148.45,149.25,148.43,148.62,795120.0,147.5665,148.3617,147.5466,147.7355,795120.0
2022-02-02 14:00:00,148.68,148.98,148.0,148.43,1308620.0,147.7951,148.0933,147.1191,147.5466,1308620.0
2022-02-02 14:30:00,148.4,149.25,148.37,148.85,1538640.0,147.5168,148.3617,147.4869,147.9641,1538640.0
2022-02-02 15:00:00,148.85,149.32,148.42,148.53,1519940.0,147.9641,148.4313,147.5366,147.646,1519940.0
2022-02-02 15:30:00,148.46,148.88,147.78,148.0,1957100.0,147.5764,147.9939,146.9005,147.1191,1957100.0
2022-02-03 09:30:00,145.3,148.5,145.07,147.44,3542860.0,144.4352,147.6162,144.2066,146.5625,3542860.0
2022-02-03 10:00:00,147.4,149.12,147.05,148.71,1743680.0,146.5227,148.2325,146.1748,147.8249,1743680.0
2022-02-03 10:30:00,148.94,148.94,147.25,147.31,1317980.0,148.0535,148.0535,146.3736,146.4332,1317980.0
2022-02-03 11:00:00,147.25,147.69,146.08,146.17,1644780.0,146.3736,146.811,145.2106,145.3,1644780.0
2022-02-03 11:30:00,146.21,146.93,146.04,146.3,1083820.0,145.3398,146.0555,145.1708,145.4293,1083820.0
2022-02-03 12:00:00,146.34,146.52,145.53,146.15,1237400.0,145.469,145.648,144.6638,145.2802,1237400.0
2022-02-03 12:30:00,146.14,146.14,145.15,145.43,835540.0,145.2702,145.2702,144.2861,144.5644,835540.0
2022-02-03 13:00:00,145.4,145.84,145.26,145.69,882000.0,144.5346,144.972,144.3954,144.8229,882000.0
2022-02-03 13:30:00,145.67,145.9,145.35,145.46,690820.0,144.803,145.0316,144.4849,144.5943,690820.0
2022-02-03 14:00:00,145.54,145.73,145.3,145.45,580380.0,144.6738,144.8627,144.4352,144.5843,580380.0
2022-02-03 14:30:00,145.45,145.45,144.28,144.34,1302740.0,144.5843,144.5843,143.4213,143.4809,1302740.0
2022-02-03 15:00:00,144.38,144.62,144.07,144.22,870760.0,143.5207,143.7593,143.2125,143.3616,870760.0
2022-02-03 15:30:00,144.08,144.09,142.21,142.65,4825860.0,143.2225,143.2324,141.3636,141.801,4825860.0
2022-02-04 09:30:00,143.02,143.21,139.82,141.98,5977060.0,142.1688,142.3577,138.9878,141.135,5977060.0
2022-02-04 10:00:00,142.24,143.05,142.0,142.09,1183260.0,141.3934,142.1986,141.1549,141.2443,1183260.0
2022-02-04 10:30:00,142.07,142.63,141.21,141.25,1204680.0,141.2244,141.7811,140.3696,140.4093,1204680.0
2022-02-04 11:00:00,141.18,141.79,140.79,141.4,1193420.0,140.3397,140.9461,139.9521,140.5584,1193420.0
2022-02-04 11:30:00,141.41,142.15,141.27,141.57,1121260.0,140.5684,141.304,140.4292,140.7274,1121260.0
2022-02-04 12:00:00,141.58,141.97,141.31,141.71,515940.0,140.7374,141.125,140.469,140.8666,515940.0
2022-02-04 12:30:00,141.81,143.08,141.5,143.07,723140.0,140.966,142.2284,140.6578,142.2185,723140.0
2022-02-04 13:00:00,143.18,143.89,143.1,143.45,770480.0,142.3278,143.0336,142.2483,142.5962,770480.0
2022-02-04 13:30:00,143.48,143.75,143.05,143.59,795900.0,142.626,142.8944,142.1986,142.7354,795900.0
2022-02-04 14:00:00,143.67,143.75,143.11,143.41,571000.0,142.8149,142.8944,142.2582,142.5565,571000.0
2022-02-04 14:30:00,143.32,143.63,142.95,143.59,602280.0,142.467,142.7752,142.0992,142.7354,602280.0
2022-02-04 15:00:00,143.73,144.54,143.73,144.12,776200.0,142.8746,143.6797,142.8746,143.2622,776200.0
2022-02-04 15:30:00,144.11,144.33,143.0,143.01,1495560.0,143.2523,143.471,142.1489,142.1588,1495560.0
2022-02-07 09:30:00,143.71,143.85,142.63,143.33,1498240.0,142.8547,142.9938,141.7811,142.4769,1498240.0
2022-02-07 10:00:00,143.4,143.5,142.27,142.58,839700.0,142.5465,142.6459,141.4232,141.7314,839700.0
2022-02-07 10:30:00,142.53,142.83,142.14,142.28,526060.0,141.6817,141.9799,141.294,141.4332,526060.0
2022-02-07 11:00:00,142.2,142.25,140.37,140.97,1984100.0,141.3537,141.4034,139.5346,140.131,1984100.0
2022-02-07 11:30:00,140.9,140.99,139.78,139.93,1521100.0,140.0614,140.1509,138.9481,139.0972,1521100.0
2022-02-07 12:00:00,139.9,140.1,139.45,139.47,1074540.0,139.0674,139.2662,138.62,138.6399,1074540.0
2022-02-07 12:30:00,139.45,139.66,138.92,139.47,905480.0,138.62,138.8288,138.0932,138.6399,905480.0
2022-02-07 13:00:00,139.43,140.07,139.29,139.87,762000.0,138.6001,139.2363,138.461,139.0375,762000.0
2022-02-07 13:30:00,139.89,140.5,139.79,140.5,668380.0,139.0574,139.6638,138.958,139.6638,668380.0
2022-02-07 14:00:00,140.44,140.74,140.11,140.74,516600.0,139.6041,139.9024,139.2761,139.9024,516600.0
2022-02-07 14:30:00,140.75,140.86,140.18,140.27,419480.0,139.9123,140.0216,139.3457,139.4351,419480.0
2022-02-07 15:00:00,140.18,140.62,139.78,139.8,433800.0,139.3457,139.7831,138.9481,138.9679,433800.0
2022-02-07 15:30:00,139.75,139.92,138.7,138.99,2299960.0,138.9182,139.0872,137.8745,138.1628,2299960.0
2022-02-08 09:30:00,138.99,139.79,137.66,137.97,2243100.0,138.1628,138.958,136.8407,137.1488,2243100.0
2022-02-08 10:00:00,137.97,138.01,136.87,137.06,1654080.0,137.1488,137.1886,136.0554,136.2443,1654080.0
2022-02-08 10:30:00,137.13,138.25,137.02,137.94,1383420.0,136.3138,137.4272,136.2045,137.119,1383420.0
2022-02-08 11:00:00,137.91,138.6,137.89,138.59,644760.0,137.0892,137.7751,137.0693,137.7651,644760.0
2022-02-08 11:30:00,138.56,139.14,138.55,138.95,431300.0,137.7353,138.3119,137.7254,138.123,431300.0
2022-02-08 12:00:00,138.99,139.16,138.6,138.89,617660.0,138.1628,138.3318,137.7751,138.0634,617660.0
2022-02-08 12:30:00,138.98,139.84,138.93,139.19,497460.0,138.1528,139.0077,138.1031,138.3616,497460.0
2022-02-08 13:00:00,139.2,139.28,138.75,138.8,342820.0,138.3715,138.451,137.9242,137.9739,342820.0
2022-02-08 13:30:00,138.81,138.98,138.37,138.57,419920.0,137.9838,138.1528,137.5465,137.7453,419920.0
2022-02-08 14:00:00,138.63,138.97,138.0,138.0,323180.0,137.8049,138.1429,137.1787,137.1787,323180.0
2022-02-08 14:30:00,138.0,138.33,137.7,137.82,823700.0,137.1787,137.5067,136.8804,136.9997,823700.0
2022-02-08 15:00:00,137.76,138.82,137.5,138.59,654600.0,136.9401,137.9938,136.6816,137.7651,654600.0
2022-02-08 15:30:00,138.55,139.61,138.51,139.17,1018080.0,137.7254,138.7791,137.6856,138.3417,1018080.0
2022-02-09 09:30:00,140.85,141.25,140.38,140.95,2218160.0,140.0117,140.4093,139.5445,140.1111,2218160.0
2022-02-09 10:00:00,141.17,142.04,141.1,141.72,883600.0,140.3298,141.1946,140.2602,140.8765,883600.0
2022-02-09 10:30:00,141.8,142.18,141.06,141.41,548420.0,140.956,141.3338,140.2204,140.5684,548420.0
2022-02-09 11:00:00,141.43,141.52,140.69,140.87,658440.0,140.5882,140.6777,139.8526,140.0316,658440.0
2022-02-09 11:30:00,140.75,141.3,140.64,140.86,521160.0,139.9123,140.459,139.8029,140.0216,521160.0
2022-02-09 12:00:00,140.85,141.13,140.4,141.09,455580.0,140.0117,140.29,139.5644,140.2503,455580.0
2022-02-09 12:30:00,141.19,141.23,140.85,141.03,302360.0,140.3497,140.3894,140.0117,140.1906,302360.0
2022-02-09 13:00:00,140.99,141.02,140.49,140.67,407140.0,140.1509,140.1807,139.6538,139.8328,407140.0
2022-02-09 13:30:00,140.69,141.0,140.63,140.69,324920.0,139.8526,140.1608,139.793,139.8526,324920.0
2022-02-09 14:00:00,140.76,141.07,140.76,141.03,277440.0,139.9222,140.2304,139.9222,140.1906,277440.0
2022-02-09 14:30:00,141.01,141.34,140.93,140.94,347700.0,140.1707,140.4988,140.0912,140.1012,347700.0
2022-02-09 15:00:00,140.94,141.13,140.55,141.11,467420.0,140.1012,140.29,139.7135,140.2701,467420.0
2022-02-09 15:30:00,141.09,141.5,140.99,141.45,1181220.0,140.2503,140.6578,140.1509,140.6081,1181220.0
2022-02-10 09:30:00,139.5,140.59,138.7,140.14,1641560.0,138.6697,139.7532,137.8745,139.3059,1641560.0
2022-02-10 10:00:00,140.17,140.91,140.13,140.86,1205740.0,139.3357,140.0713,139.296,140.0216,1205740.0
2022-02-10 10:30:00,140.82,141.43,140.2,140.25,858980.0,139.9819,140.5882,139.3656,139.4153,858980.0
2022-02-10 11:00:00,140.34,140.58,139.88,140.15,488460.0,139.5047,139.7433,139.0475,139.3159,488460.0
2022-02-10 11:30:00,140.1,140.58,139.65,140.52,382780.0,139.2662,139.7433,138.8188,139.6837,382780.0
2022-02-10 12:00:00,140.5,140.55,140.01,140.09,373400.0,139.6638,139.7135,139.1767,139.2562,373400.0
2022-02-10 12:30:00,140.07,140.23,138.94,139.35,720500.0,139.2363,139.3954,138.1131,138.5206,720500.0
2022-02-10 13:00:00,139.29,139.67,139.06,139.08,329600.0,138.461,138.8387,138.2324,138.2522,329600.0
2022-02-10 13:30:00,139.2,139.37,138.6,139.37,815760.0,138.3715,138.5405,137.7751,138.5405,815760.0
2022-02-10 14:00:00,139.36,139.46,138.75,139.4,530200.0,138.5306,138.63,137.9242,138.5703,530200.0
2022-02-10 14:30:00,139.41,139.69,138.76,138.83,442680.0,138.5803,138.8586,137.9341,138.0037,442680.0
2022-02-10 15:00:00,138.93,139.26,138.63,139.01,358800.0,138.1031,138.4312,137.8049,138.1826,358800.0
2022-02-10 15:30:00,138.93,138.93,138.05,138.6,1663600.0,138.1031,138.1031,137.2284,137.7751,1663600.0
2022-02-11 09:30:00,138.75,139.28,138.06,138.32,1193360.0,137.9242,138.451,137.2383,137.4968,1193360.0
2022-02-11 10:00:00,138.38,139.07,137.54,137.89,862020.0,137.5564,138.2423,136.7214,137.0693,862020.0
2022-02-11 10:30:00,138.15,138.45,137.85,138.11,308440.0,137.3278,137.626,137.0296,137.288,308440.0
2022-02-11 11:00:00,138.34,138.82,138.0,138.14,351080.0,137.5166,137.9938,137.1787,137.3178,351080.0
2022-02-11 11:30:00,138.15,138.28,137.64,138.01,448280.0,137.3278,137.457,136.8208,137.1886,448280.0
2022-02-11 12:00:00,137.87,138.13,137.69,137.94,284140.0,137.0494,137.3079,136.8705,137.119,284140.0
2022-02-11 12:30:00,137.87,138.03,137.38,137.48,372640.0,137.0494,137.2085,136.5623,136.6618,372640.0
2022-02-11 13:00:00,137.47,137.72,137.23,137.24,313500.0,136.6518,136.9003,136.4132,136.4232,313500.0
2022-02-11 13:30:00,137.23,137.23,135.26,135.38,1004720.0,136.4132,136.4132,134.455,134.5743,1004720.0
2022-02-11 14:00:00,135.3,135.39,133.96,133.99,2286300.0,134.4947,134.5842,133.1627,133.1925,2286300.0
2022-02-11 14:30:00,134.11,134.71,133.5,133.78,1331560.0,133.3118,133.9082,132.7054,132.9838,1331560.0
2022-02-11 15:00:00,133.78,134.52,133.54,133.97,1055380.0,132.9838,133.7194,132.7452,133.1726,1055380.0
2022-02-11 15:30:00,133.97,134.97,133.29,134.16,1813720.0,133.1726,134.1667,132.4967,133.3615,1813720.0
2022-02-14 09:30:00,133.37,135.13,133.3,134.59,1562020.0,132.5762,134.3257,132.5066,133.789,1562020.0
2022-02-14 10:00:00,134.56,135.13,134.1,135.05,1104720.0,133.7591,134.3257,133.3019,134.2462,1104720.0
2022-02-14 10:30:00,135.2,135.28,134.68,134.93,733720.0,134.3953,134.4748,133.8784,134.1269,733720.0
2022-02-14 11:00:00,134.87,136.17,134.78,135.99,777940.0,134.0673,135.3596,133.9778,135.1806,777940.0
2022-02-14 11:30:00,136.03,136.16,135.67,135.96,410520.0,135.2204,135.3496,134.8625,135.1508,410520.0
2022-02-14 12:00:00,135.91,136.03,135.54,135.88,512060.0,135.1011,135.2204,134.7333,135.0713,512060.0
2022-02-14 12:30:00,136.0,136.1,135.59,135.73,536740.0,135.1906,135.29,134.783,134.9222,536740.0
2022-02-14 13:00:00,135.8,135.85,135.26,135.3,322220.0,134.9918,135.0415,134.455,134.4947,322220.0
2022-02-14 13:30:00,135.36,135.4,134.15,134.15,433440.0,134.5544,134.5941,133.3516,133.3516,433440.0
2022-02-14 14:00:00,134.03,135.07,133.83,134.76,450900.0,133.2323,134.2661,133.0335,133.9579,450900.0
2022-02-14 14:30:00,134.83,135.1,134.38,134.82,367060.0,134.0275,134.2959,133.5802,134.0176,367060.0
2022-02-14 15:00:00,134.91,135.39,134.43,135.11,384040.0,134.107,134.5842,133.6299,134.3059,384040.0
2022-02-14 15:30:00,134.93,135.69,134.89,135.27,887800.0,134.1269,134.8824,134.0872,134.4649,887800.0
2022-02-15 09:30:00,137.39,137.9,136.29,136.65,1563820.0,136.5723,137.0793,135.4788,135.8367,1563820.0
2022-02-15 10:00:00,136.7,137.0,136.39,136.65,848980.0,135.8864,136.1846,135.5782,135.8367,848980.0
2022-02-15 10:30:00,136.73,137.04,136.49,136.71,856500.0,135.9162,136.2244,135.6776,135.8963,856500.0
2022-02-15 11:00:00,136.73,136.94,136.59,136.65,375560.0,135.9162,136.125,135.7771,135.8367,375560.0
2022-02-15 11:30:00,136.71,137.0,136.6,136.87,434360.0,135.8963,136.1846,135.787,136.0554,434360.0
2022-02-15 12:00:00,136.84,136.97,135.87,136.02,765920.0,136.0256,136.1548,135.0613,135.2104,765920.0
2022-02-15 12:30:00,135.95,136.08,135.54,135.93,384860.0,135.1409,135.2701,134.7333,135.121,384860.0
2022-02-15 13:00:00,135.9,136.38,135.68,136.03,639420.0,135.0912,135.5683,134.8725,135.2204,639420.0
2022-02-15 13:30:00,136.05,136.16,135.8,136.03,435360.0,135.2403,135.3496,134.9918,135.2204,435360.0
2022-02-15 14:00:00,136.04,136.09,135.74,136.01,546520.0,135.2303,135.28,134.9321,135.2005,546520.0
2022-02-15 14:30:00,136.0,136.3,135.8,136.3,406360.0,135.1906,135.4888,134.9918,135.4888,406360.0
2022-02-15 15:00:00,136.26,136.6,136.24,136.4,348680.0,135.449,135.787,135.4291,135.5882,348680.0
2022-02-15 15:30:00,136.36,136.43,135.63,136.36,1114640.0,135.5484,135.618,134.8228,135.5484,1114640.0
2022-02-16 09:30:00,136.43,136.69,135.0,135.01,1297960.0,135.618,135.8765,134.1965,134.2065,1297960.0
2022-02-16 10:00:00,134.99,135.64,134.82,135.54,804800.0,134.1866,134.8327,134.0176,134.7333,804800.0
2022-02-16 10:30:00,135.5,135.7,135.26,135.37,798860.0,134.6935,134.8923,134.455,134.5643,798860.0
2022-02-16 11:00:00,135.38,135.64,135.0,135.28,364140.0,134.5743,134.8327,134.1965,134.4748,364140.0
2022-02-16 11:30:00,135.25,135.61,135.17,135.61,366680.0,134.445,134.8029,134.3655,134.8029,366680.0
2022-02-16 12:00:00,135.66,135.93,135.34,135.67,419060.0,134.8526,135.121,134.5345,134.8625,419060.0
2022-02-16 12:30:00,135.65,136.01,135.39,135.93,410920.0,134.8426,135.2005,134.5842,135.121,410920.0
2022-02-16 13:00:00,135.92,136.16,135.78,136.1,278060.0,135.111,135.3496,134.9719,135.29,278060.0
2022-02-16 13:30:00,136.1,136.22,135.83,135.85,272340.0,135.29,135.4093,135.0216,135.0415,272340.0
2022-02-16 14:00:00,136.22,137.21,135.64,137.05,584560.0,135.4093,136.3934,134.8327,136.2343,584560.0
2022-02-16 14:30:00,137.1,137.43,136.94,137.35,528860.0,136.284,136.6121,136.125,136.5325,528860.0
2022-02-16 15:00:00,137.43,137.91,137.39,137.84,537600.0,136.6121,137.0892,136.5723,137.0196,537600.0
2022-02-16 15:30:00,137.92,137.95,137.36,137.49,826720.0,137.0991,137.129,136.5425,136.6717,826720.0
2022-02-17 09:30:00,136.18,136.84,135.71,135.87,969460.0,135.3695,136.0256,134.9023,135.0613,969460.0
2022-02-17 10:00:00,135.87,135.87,135.08,135.08,680220.0,135.0613,135.0613,134.276,134.276,680220.0
2022-02-17 10:30:00,135.08,135.35,134.85,135.0,659480.0,134.276,134.5444,134.0474,134.1965,659480.0
2022-02-17 11:00:00,134.92,135.35,134.68,135.23,601180.0,134.117,134.5444,133.8784,134.4251,601180.0
2022-02-17 11:30:00,135.2,135.26,134.87,134.89,371240.0,134.3953,134.455,134.0673,134.0872,371240.0
2022-02-17 12:00:00,134.92,134.96,134.41,134.64,475660.0,134.117,134.1568,133.61,133.8387,475660.0
2022-02-17 12:30:00,134.6,134.78,134.49,134.7,443460.0,133.7989,133.9778,133.6895,133.8983,443460.0
2022-02-17 13:00:00,134.69,134.7,134.15,134.2,348920.0,133.8884,133.8983,133.3516,133.4013,348920.0
2022-02-17 13:30:00,134.23,134.27,133.9,134.1,402520.0,133.4311,133.4709,133.1031,133.3019,402520.0
2022-02-17 14:00:00,134.11,134.16,133.88,133.91,403080.0,133.3118,133.3615,133.0832,133.113,403080.0
2022-02-17 14:30:00,133.91,133.95,133.58,133.66,445040.0,133.113,133.1528,132.785,132.8645,445040.0
2022-02-17 15:00:00,133.62,133.72,132.89,133.15,1030060.0,132.8247,132.9241,132.0991,132.3575,1030060.0
2022-02-17 15:30:00,133.15,133.45,132.2,132.31,2574340.0,132.3575,132.6557,131.4132,131.5225,2574340.0
2022-02-18 09:30:00,133.04,133.64,132.3,133.34,1860360.0,132.2482,132.8446,131.5126,132.5464,1860360.0
2022-02-18 10:00:00,133.36,133.82,132.89,133.0,715500.0,132.5663,133.0235,132.0991,132.2084,715500.0
2022-02-18 10:30:00,132.99,133.01,132.31,132.54,544640.0,132.1985,132.2184,131.5225,131.7512,544640.0
2022-02-18 11:00:00,132.5,132.5,131.23,132.04,830480.0,131.7114,131.7114,130.449,131.2541,830480.0
2022-02-18 11:30:00,131.95,132.13,131.12,131.28,395300.0,131.1647,131.3436,130.3396,130.4987,395300.0
2022-02-18 12:00:00,131.34,131.91,131.17,131.33,529440.0,130.5583,131.1249,130.3893,130.5484,529440.0
2022-02-18 12:30:00,131.28,131.47,130.85,131.05,545020.0,130.4987,130.6875,130.0712,130.27,545020.0
2022-02-18 13:00:00,131.05,131.14,130.45,130.66,786820.0,130.27,130.3595,129.6736,129.8823,786820.0
2022-02-18 13:30:00,130.65,131.0,130.55,130.64,626540.0,129.8724,130.2203,129.773,129.8625,626540.0
2022-02-18 14:00:00,130.68,131.62,130.5,131.54,719560.0,129.9022,130.8366,129.7233,130.7571,719560.0
2022-02-18 14:30:00,131.57,131.87,131.15,131.8,719200.0,130.7869,131.0851,130.3694,131.0156,719200.0
2022-02-18 15:00:00,131.75,132.02,130.75,130.8,723840.0,130.9659,131.2343,129.9718,130.0215,723840.0
2022-02-18 15:30:00,130.73,131.25,130.31,130.51,1694140.0,129.9519,130.4688,129.5344,129.7332,1694140.0
2022-02-22 09:30:00,129.76,131.32,129.29,130.75,2657700.0,128.9877,130.5384,128.5205,129.9718,2657700.0
2022-02-22 10:00:00,130.73,131.9,130.43,131.86,947520.0,129.9519,131.115,129.6537,131.0752,947520.0
2022-02-22 10:30:00,131.86,131.87,130.87,130.94,720340.0,131.0752,131.0851,130.0911,130.1607,720340.0
2022-02-22 11:00:00,130.97,131.03,129.34,129.69,1605180.0,130.1905,130.2501,128.5702,128.9181,1605180.0
2022-02-22 11:30:00,129.59,130.14,129.32,129.7,945080.0,128.8187,129.3654,128.5503,128.9281,945080.0
2022-02-22 12:00:00,129.86,130.09,129.47,129.64,584500.0,129.0871,129.3157,128.6994,128.8684,584500.0
2022-02-22 12:30:00,129.53,129.65,129.07,129.2,580320.0,128.7591,128.8784,128.3018,128.431,580320.0
2022-02-22 13:00:00,129.23,129.23,128.66,129.06,605400.0,128.4609,128.4609,127.8942,128.2919,605400.0
2022-02-22 13:30:00,129.08,129.11,127.9,127.96,929480.0,128.3117,128.3416,127.1388,127.1984,929480.0
2022-02-22 14:00:00,127.97,129.02,127.74,128.66,975360.0,127.2084,128.2521,126.9797,127.8942,975360.0
2022-02-22 14:30:00,128.58,130.23,128.19,129.84,1659440.0,127.8147,129.4549,127.427,129.0672,1659440.0
2022-02-22 15:00:00,129.92,130.76,129.68,130.13,1296740.0,129.1467,129.9817,128.9082,129.3555,1296740.0
2022-02-22 15:30:00,129.94,130.09,128.67,129.41,1879080.0,129.1666,129.3157,127.9042,128.6398,1879080.0
2022-02-23 09:30:00,131.08,131.75,130.21,130.52,1404960.0,130.2998,130.9659,129.435,129.7432,1404960.0
2022-02-23 10:00:00,130.51,130.51,129.46,129.58,671340.0,129.7332,129.7332,128.6895,128.8088,671340.0
2022-02-23 10:30:00,129.56,130.11,129.18,129.35,573820.0,128.7889,129.3356,128.4112,128.5801,573820.0
2022-02-23 11:00:00,129.22,129.44,128.61,128.83,420580.0,128.4509,128.6696,127.8445,128.0632,420580.0
2022-02-23 11:30:00,128.83,129.71,128.5,129.41,527080.0,128.0632,128.938,127.7352,128.6398,527080.0
2022-02-23 12:00:00,129.45,129.98,129.22,129.76,516780.0,128.6795,129.2064,128.4509,128.9877,516780.0
2022-02-23 12:30:00,129.77,129.84,128.94,129.13,486500.0,128.9976,129.0672,128.1726,128.3615,486500.0
2022-02-23 13:00:00,129.12,129.21,128.36,128.39,425780.0,128.3515,128.441,127.596,127.6259,425780.0
2022-02-23 13:30:00,128.43,128.99,128.23,128.7,400360.0,127.6656,128.2223,127.4668,127.934,400360.0
2022-02-23 14:00:00,128.7,128.88,128.15,128.19,462240.0,127.934,128.1129,127.3873,127.427,462240.0
2022-02-23 14:30:00,128.29,128.61,128.11,128.47,1025420.0,127.5265,127.8445,127.3475,127.7054,1025420.0
2022-02-23 15:00:00,128.42,128.57,127.86,128.38,553020.0,127.6557,127.8048,127.099,127.6159,553020.0
2022-02-23 15:30:00,128.3,128.52,127.5,127.58,1275740.0,127.5364,127.7551,126.7412,126.8207,1275740.0
2022-02-24 09:30:00,124.81,127.61,124.76,127.14,3861400.0,124.0672,126.8505,124.0175,126.3833,3861400.0
2022-02-24 10:00:00,127.12,128.25,126.32,127.49,1354100.0,126.3634,127.4867,125.5682,126.7312,1354100.0
2022-02-24 10:30:00,127.47,128.75,126.6,128.24,1108500.0,126.7113,127.9837,125.8465,127.4767,1108500.0
2022-02-24 11:00:00,128.16,129.19,127.98,128.31,922180.0,127.3972,128.4211,127.2183,127.5463,922180.0
2022-02-24 11:30:00,128.44,128.93,128.02,128.88,549500.0,127.6756,128.1626,127.2581,128.1129,549500.0
2022-02-24 12:00:00,128.96,129.01,127.74,128.14,619280.0,128.1925,128.2422,126.9797,127.3773,619280.0
2022-02-24 12:30:00,128.34,128.73,127.91,128.39,616000.0,127.5762,127.9638,127.1487,127.6259,616000.0
2022-02-24 13:00:00,128.4,128.92,128.15,128.5,507300.0,127.6358,128.1527,127.3873,127.7352,507300.0
2022-02-24 13:30:00,128.52,130.74,128.52,129.71,803700.0,127.7551,129.9619,127.7551,128.938,803700.0
2022-02-24 14:00:00,129.76,130.29,129.32,129.69,815020.0,128.9877,129.5145,128.5503,128.9181,815020.0
2022-02-24 14:30:00,129.85,131.16,129.79,130.96,799700.0,129.0772,130.3794,129.0175,130.1806,799700.0
2022-02-24 15:00:00,131.03,131.8,130.85,131.44,840280.0,130.2501,131.0156,130.0712,130.6577,840280.0
2022-02-24 15:30:00,131.45,133.04,131.45,132.76,1893440.0,130.6676,132.2482,130.6676,131.9698,1893440.0
2022-02-25 09:30:00,133.53,133.56,131.77,132.11,1597900.0,132.7353,132.7651,130.9857,131.3237,1597900.0
2022-02-25 10:00:00,132.22,133.87,131.9,133.87,592980.0,131.4331,133.0732,131.115,133.0732,592980.0
2022-02-25 10:30:00,133.82,134.55,133.19,134.2,668280.0,133.0235,133.7492,132.3973,133.4013,668280.0
2022-02-25 11:00:00,134.19,134.94,133.87,134.75,877560.0,133.3913,134.1369,133.0732,133.948,877560.0
2022-02-25 11:30:00,134.84,135.12,134.41,135.12,587440.0,134.0375,134.3158,133.61,134.3158,587440.0
2022-02-25 12:00:00,135.14,135.39,134.35,134.65,557520.0,134.3357,134.5842,133.5504,133.8486,557520.0
2022-02-25 12:30:00,134.75,134.94,133.74,133.78,483180.0,133.948,134.1369,132.944,132.9838,483180.0
2022-02-25 13:00:00,133.76,133.96,133.35,133.89,360360.0,132.9639,133.1627,132.5563,133.0931,360360.0
2022-02-25 13:30:00,133.89,134.4,133.86,134.15,303660.0,133.0931,133.6001,133.0633,133.3516,303660.0
2022-02-25 14:00:00,134.18,134.39,133.79,134.21,362200.0,133.3814,133.5901,132.9937,133.4112,362200.0
2022-02-25 14:30:00,134.24,134.43,133.7,133.92,288420.0,133.441,133.6299,132.9043,133.1229,288420.0
2022-02-25 15:00:00,133.86,134.27,133.54,134.12,503040.0,133.0633,133.4709,132.7452,133.3218,503040.0
2022-02-25 15:30:00,134.12,134.75,134.12,134.52,1148000.0,133.3218,133.948,133.3218,133.7194,1148000.0
2022-02-28 09:30:00,133.24,133.64,132.87,133.47,1163180.0,132.447,132.8446,132.0792,132.6756,1163180.0
2022-02-28 10:00:00,133.52,133.75,132.83,133.65,635340.0,132.7253,132.954,132.0394,132.8545,635340.0
2022-02-28 10:30:00,133.59,135.23,133.59,134.85,881300.0,132.7949,134.4251,132.7949,134.0474,881300.0
2022-02-28 11:00:00,134.87,135.48,134.48,135.44,696940.0,134.0673,134.6737,133.6796,134.6339,696940.0
2022-02-28 11:30:00,135.47,135.64,134.78,135.17,463940.0,134.6637,134.8327,133.9778,134.3655,463940.0
2022-02-28 12:00:00,135.2,135.37,134.1,134.29,393840.0,134.3953,134.5643,133.3019,133.4907,393840.0
2022-02-28 12:30:00,134.3,134.32,133.67,133.97,321160.0,133.5007,133.5206,132.8744,133.1726,321160.0
2022-02-28 13:00:00,133.86,134.39,133.53,133.76,403600.0,133.0633,133.5901,132.7353,132.9639,403600.0
2022-02-28 13:30:00,133.71,134.34,133.67,134.12,280240.0,132.9142,133.5404,132.8744,133.3218,280240.0
2022-02-28 14:00:00,134.09,134.09,132.89,133.0,515660.0,133.2919,133.2919,132.0991,132.2084,515660.0
2022-02-28 14:30:00,133.04,133.89,132.85,133.75,368800.0,132.2482,133.0931,132.0593,132.954,368800.0
2022-02-28 15:00:00,133.73,134.14,133.23,133.93,337780.0,132.9341,133.3416,132.437,133.1329,337780.0
2022-02-28 15:30:00,133.92,134.96,133.34,134.92,1439640.0,133.1229,134.1568,132.5464,134.117,1439640.0
2022-03-01 09:30:00,134.48,136.0,134.02,135.79,1596160.0,133.6796,135.1906,133.2223,134.9818,1596160.0
2022-03-01 10:00:00,135.73,136.11,135.0,135.45,659640.0,134.9222,135.2999,134.1965,134.6438,659640.0
2022-03-01 10:30:00,135.39,135.46,134.84,134.91,562000.0,134.5842,134.6538,134.0375,134.107,562000.0
2022-03-01 11:00:00,134.94,135.61,134.91,135.17,509660.0,134.1369,134.8029,134.107,134.3655,509660.0
2022-03-01 11:30:00,135.2,135.2,134.3,134.44,410580.0,134.3953,134.3953,133.5007,133.6398,410580.0
2022-03-01 12:00:00,134.41,134.59,133.94,134.49,461140.0,133.61,133.789,133.1428,133.6895,461140.0
2022-03-01 12:30:00,134.38,134.95,134.35,134.89,357580.0,133.5802,134.1468,133.5504,134.0872,357580.0
2022-03-01 13:00:00,134.75,135.03,133.45,133.45,328960.0,133.948,134.2263,132.6557,132.6557,328960.0
2022-03-01 13:30:00,133.44,133.92,133.41,133.71,365400.0,132.6458,133.1229,132.616,132.9142,365400.0
2022-03-01 14:00:00,133.82,134.11,133.45,134.0,518560.0,133.0235,133.3118,132.6557,133.2025,518560.0
2022-03-01 14:30:00,134.0,134.54,133.79,133.9,440380.0,133.2025,133.7393,132.9937,133.1031,440380.0
2022-03-01 15:00:00,133.83,134.75,133.83,134.0,336380.0,133.0335,133.948,133.0335,133.2025,336380.0
2022-03-01 15:30:00,133.94,134.36,133.38,134.17,972580.0,133.1428,133.5603,132.5862,133.3715,972580.0
2022-03-02 09:30:00,134.55,134.75,133.5,134.22,1181960.0,133.7492,133.948,132.7054,133.4212,1181960.0
2022-03-02 10:00:00,134.34,134.72,133.43,134.54,490160.0,133.5404,133.9182,132.6359,133.7393,490160.0
2022-03-02 10:30:00,134.77,134.85,134.0,134.23,516660.0,133.9679,134.0474,133.2025,133.4311,516660.0
2022-03-02 11:00:00,134.18,135.35,133.97,135.16,608160.0,133.3814,134.5444,133.1726,134.3556,608160.0
2022-03-02 11:30:00,135.07,135.62,134.63,134.86,537420.0,134.2661,134.8128,133.8287,134.0573,537420.0
2022-03-02 12:00:00,134.85,134.87,134.31,134.41,442780.0,134.0474,134.0673,133.5106,133.61,442780.0
2022-03-02 12:30:00,134.34,134.92,134.34,134.73,339860.0,133.5404,134.117,133.5404,133.9281,339860.0
2022-03-02 13:00:00,134.86,135.48,134.8,135.1,429500.0,134.0573,134.6737,133.9977,134.2959,429500.0
2022-03-02 13:30:00,135.18,135.39,134.83,134.89,354240.0,134.3754,134.5842,134.0275,134.0872,354240.0
2022-03-02 14:00:00,134.96,135.27,134.82,134.96,573880.0,134.1568,134.4649,134.0176,134.1568,573880.0
2022-03-02 14:30:00,134.95,135.33,134.75,134.89,390740.0,134.1468,134.5246,133.948,134.0872,390740.0
2022-03-02 15:00:00,134.87,135.27,134.87,135.17,293900.0,134.0673,134.4649,134.0673,134.3655,293900.0
2022-03-02 15:30:00,135.13,135.52,134.71,134.71,1552320.0,134.3257,134.7134,133.9082,133.9082,1552320.0
2022-03-03 09:30:00,135.98,136.71,135.5,136.11,1017820.0,135.1707,135.8963,134.6935,135.2999,1017820.0
2022-03-03 10:00:00,136.17,136.4,134.65,134.79,574400.0,135.3596,135.5882,133.8486,133.9878,574400.0
2022-03-03 10:30:00,134.72,134.93,134.06,134.07,399700.0,133.9182,134.1269,133.2621,133.272,399700.0
2022-03-03 11:00:00,134.01,134.67,134.0,134.6,405600.0,133.2124,133.8685,133.2025,133.7989,405600.0
2022-03-03 11:30:00,134.55,134.87,134.25,134.62,302600.0,133.7492,134.0673,133.451,133.8188,302600.0
2022-03-03 12:00:00,134.6,134.84,134.0,134.0,348420.0,133.7989,134.0375,133.2025,133.2025,348420.0
2022-03-03 12:30:00,134.01,135.54,133.99,135.02,371360.0,133.2124,134.7333,133.1925,134.2164,371360.0
2022-03-03 13:00:00,134.92,135.47,134.92,135.36,269980.0,134.117,134.6637,134.117,134.5544,269980.0
2022-03-03 13:30:00,135.29,135.29,134.8,134.91,268240.0,134.4848,134.4848,133.9977,134.107,268240.0
2022-03-03 14:00:00,134.85,135.47,134.79,135.36,587640.0,134.0474,134.6637,133.9878,134.5544,587640.0
2022-03-03 14:30:00,135.33,135.33,134.64,134.88,343400.0,134.5246,134.5246,133.8387,134.0772,343400.0
2022-03-03 15:00:00,134.81,134.82,134.29,134.54,320620.0,134.0076,134.0176,133.4907,133.7393,320620.0
2022-03-03 15:30:00,134.55,134.58,133.43,134.32,821640.0,133.7492,133.779,132.6359,133.5206,821640.0
2022-03-04 09:30:00,133.38,134.2,131.28,132.16,1502080.0,132.5862,133.4013,130.4987,131.3734,1502080.0
2022-03-04 10:00:00,132.22,132.28,130.86,131.13,848660.0,131.4331,131.4927,130.0812,130.3495,848660.0
2022-03-04 10:30:00,131.13,131.41,130.54,130.72,940060.0,130.3495,130.6279,129.7631,129.942,940060.0
2022-03-04 11:00:00,130.71,131.25,130.41,131.09,726440.0,129.932,130.4688,129.6338,130.3098,726440.0
2022-03-04 11:30:00,131.16,131.49,130.85,131.12,470140.0,130.3794,130.7074,130.0712,130.3396,470140.0
2022-03-04 12:00:00,131.19,132.27,131.12,132.26,403220.0,130.4092,131.4828,130.3396,131.4728,403220.0
2022-03-04 12:30:00,132.3,132.6,132.03,132.35,316260.0,131.5126,131.8108,131.2442,131.5623,316260.0
2022-03-04 13:00:00,132.49,132.94,132.12,132.26,427980.0,131.7015,132.1488,131.3337,131.4728,427980.0
2022-03-04 13:30:00,132.4,132.76,131.51,131.59,281660.0,131.612,131.9698,130.7273,130.8068,281660.0
2022-03-04 14:00:00,131.6,131.94,131.2,131.7,331320.0,130.8168,131.1547,130.4191,130.9162,331320.0
2022-03-04 14:30:00,131.65,131.84,131.09,131.12,259460.0,130.8665,131.0553,130.3098,130.3396,259460.0
2022-03-04 15:00:00,131.07,131.9,131.07,131.71,409820.0,130.2899,131.115,130.2899,130.9261,409820.0
2022-03-04 15:30:00,131.63,132.36,131.36,132.1,817960.0,130.8466,131.5722,130.5782,131.3138,817960.0
2022-03-07 09:30:00,131.83,131.9,129.51,129.59,2173640.0,131.0454,131.115,128.7392,128.8187,2173640.0
2022-03-07 10:00:00,129.5,129.55,128.32,128.37,963320.0,128.7292,128.779,127.5563,127.606,963320.0
2022-03-07 10:30:00,128.25,128.6,127.83,128.01,1290780.0,127.4867,127.8346,127.0692,127.2481,1290780.0
2022-03-07 11:00:00,128.01,129.32,127.89,128.98,857580.0,127.2481,128.5503,127.1288,128.2123,857580.0
2022-03-07 11:30:00,128.95,129.07,128.38,128.67,431480.0,128.1825,128.3018,127.6159,127.9042,431480.0
2022-03-07 12:00:00,128.64,129.25,128.3,128.55,369540.0,127.8744,128.4807,127.5364,127.7849,369540.0
2022-03-07 12:30:00,128.37,128.43,127.96,128.0,413820.0,127.606,127.6656,127.1984,127.2382,413820.0
2022-03-07 13:00:00,128.03,128.51,127.85,127.85,402600.0,127.268,127.7451,127.0891,127.0891,402600.0
2022-03-07 13:30:00,127.85,127.99,127.59,127.77,552060.0,127.0891,127.2282,126.8306,127.0095,552060.0
2022-03-07 14:00:00,127.81,128.4,127.53,128.02,414720.0,127.0493,127.6358,126.771,127.2581,414720.0
2022-03-07 14:30:00,127.82,127.93,127.14,127.18,421620.0,127.0592,127.1686,126.3833,126.4231,421620.0
2022-03-07 15:00:00,127.29,127.34,126.88,127.13,1534800.0,126.5324,126.5821,126.1248,126.3734,1534800.0
2022-03-07 15:30:00,127.09,127.09,126.41,126.46,1968560.0,126.3336,126.3336,125.6576,125.7073,1968560.0
2022-03-08 09:30:00,126.25,127.9,125.86,126.99,1330020.0,125.4986,127.1388,125.1109,126.2342,1330020.0
2022-03-08 10:00:00,126.84,127.62,126.31,126.5,776500.0,126.0851,126.8604,125.5582,125.7471,776500.0
2022-03-08 10:30:00,126.43,127.78,126.1,127.68,597880.0,125.6775,127.0195,125.3495,126.9201,597880.0
2022-03-08 11:00:00,127.7,127.82,126.6,126.86,674500.0,126.94,127.0592,125.8465,126.105,674500.0
2022-03-08 11:30:00,126.92,127.68,126.36,127.11,371760.0,126.1646,126.9201,125.6079,126.3535,371760.0
2022-03-08 12:00:00,127.18,130.27,127.1,129.65,971540.0,126.4231,129.4947,126.3435,128.8784,971540.0
2022-03-08 12:30:00,129.63,130.77,129.35,130.55,774340.0,128.8585,129.9917,128.5801,129.773,774340.0
2022-03-08 13:00:00,130.62,131.25,129.59,129.64,1128420.0,129.8426,130.4688,128.8187,128.8684,1128420.0
2022-03-08 13:30:00,129.55,129.55,128.4,128.48,598460.0,128.779,128.779,127.6358,127.7153,598460.0
2022-03-08 14:00:00,128.42,129.03,127.69,128.98,589540.0,127.6557,128.262,126.93,128.2123,589540.0
2022-03-08 14:30:00,128.93,129.28,128.48,128.74,361360.0,128.1626,128.5106,127.7153,127.9738,361360.0
2022-03-08 15:00:00,128.82,129.73,128.36,128.41,596960.0,128.0533,128.9579,127.596,127.6457,596960.0
2022-03-08 15:30:00,128.44,128.44,127.15,127.26,1181460.0,127.6756,127.6756,126.3932,126.5026,1181460.0
2022-03-09 09:30:00,131.04,131.4,130.09,131.18,2470100.0,130.2601,130.6179,129.3157,130.3992,2470100.0
2022-03-09 10:00:00,131.25,131.88,131.01,131.34,1033160.0,130.4688,131.0951,130.2303,130.5583,1033160.0
2022-03-09 10:30:00,131.26,131.7,131.18,131.49,1128120.0,130.4788,130.9162,130.3992,130.7074,1128120.0
2022-03-09 11:00:00,131.53,131.67,131.08,131.1,515880.0,130.7472,130.8863,130.2998,130.3197,515880.0
2022-03-09 11:30:00,131.19,132.16,131.14,132.14,383240.0,130.4092,131.3734,130.3595,131.3535,383240.0
2022-03-09 12:00:00,132.09,132.5,132.05,132.36,495200.0,131.3038,131.7114,131.2641,131.5722,495200.0
2022-03-09 12:30:00,132.4,134.2,132.39,133.6,837900.0,131.612,133.4013,131.602,132.8048,837900.0
2022-03-09 13:00:00,133.55,133.69,133.1,133.69,401140.0,132.7551,132.8943,132.3078,132.8943,401140.0
2022-03-09 13:30:00,133.63,133.63,133.06,133.21,330080.0,132.8347,132.8347,132.2681,132.4172,330080.0
2022-03-09 14:00:00,133.23,133.65,133.19,133.5,248820.0,132.437,132.8545,132.3973,132.7054,248820.0
2022-03-09 14:30:00,133.58,133.77,133.49,133.63,477220.0,132.785,132.9738,132.6955,132.8347,477220.0
2022-03-09 15:00:00,133.66,134.0,133.61,133.88,388080.0,132.8645,133.2025,132.8148,133.0832,388080.0
2022-03-09 15:30:00,133.92,134.19,133.47,133.85,1749660.0,133.1229,133.3913,132.6756,133.0534,1749660.0
2022-03-10 09:30:00,131.46,133.25,131.4,132.92,1479600.0,130.6776,132.4569,130.6179,132.1289,1479600.0
2022-03-10 10:00:00,132.93,133.17,132.12,132.34,484340.0,132.1388,132.3774,131.3337,131.5523,484340.0
2022-03-10 10:30:00,132.37,132.6,132.03,132.21,533560.0,131.5822,131.8108,131.2442,131.4231,533560.0
2022-03-10 11:00:00,132.17,132.23,131.68,131.68,528500.0,131.3834,131.443,130.8963,130.8963,528500.0
2022-03-10 11:30:00,131.74,131.92,131.47,131.87,480280.0,130.9559,131.1348,130.6875,131.0851,480280.0
2022-03-10 12:00:00,131.8,132.12,131.56,132.02,396140.0,131.0156,131.3337,130.777,131.2343,396140.0
2022-03-10 12:30:00,132.0,132.01,131.52,131.61,327000.0,131.2144,131.2243,130.7372,130.8267,327000.0
2022-03-10 13:00:00,131.67,132.24,131.59,132.15,202780.0,130.8863,131.4529,130.8068,131.3635,202780.0
2022-03-10 13:30:00,132.18,132.63,132.07,132.55,311080.0,131.3933,131.8406,131.284,131.7611,311080.0
2022-03-10 14:00:00,132.54,133.21,132.46,133.1,284420.0,131.7512,132.4172,131.6716,132.3078,284420.0
2022-03-10 14:30:00,133.24,133.54,132.89,133.17,564200.0,132.447,132.7452,132.0991,132.3774,564200.0
2022-03-10 15:00:00,133.2,133.2,132.5,132.7,635120.0,132.4072,132.4072,131.7114,131.9102,635120.0
2022-03-10 15:30:00,132.79,133.32,132.61,132.76,1155140.0,131.9997,132.5265,131.8207,131.9698,1155140.0
2022-03-11 09:30:00,133.84,134.2,132.51,132.78,1781260.0,133.0434,133.4013,131.7213,131.9897,1781260.0
2022-03-11 10:00:00,132.7,132.87,132.34,132.78,542740.0,131.9102,132.0792,131.5523,131.9897,542740.0
2022-03-11 10:30:00,132.65,133.3,132.3,133.3,520680.0,131.8605,132.5066,131.5126,132.5066,520680.0
2022-03-11 11:00:00,133.31,133.31,132.4,132.43,448400.0,132.5166,132.5166,131.612,131.6418,448400.0
2022-03-11 11:30:00,132.4,132.43,131.91,132.21,461520.0,131.612,131.6418,131.1249,131.4231,461520.0
2022-03-11 12:00:00,132.21,132.23,131.62,131.63,379420.0,131.4231,131.443,130.8366,130.8466,379420.0
2022-03-11 12:30:00,131.58,131.81,131.16,131.71,724740.0,130.7969,131.0255,130.3794,130.9261,724740.0
2022-03-11 13:00:00,131.69,132.18,131.52,132.14,483980.0,130.9062,131.3933,130.7372,131.3535,483980.0
2022-03-11 13:30:00,132.16,132.26,131.69,131.74,272620.0,131.3734,131.4728,130.9062,130.9559,272620.0
2022-03-11 14:00:00,131.59,132.14,131.59,132.11,360920.0,130.8068,131.3535,130.8068,131.3237,360920.0
2022-03-11 14:30:00,132.1,132.15,131.32,131.37,461460.0,131.3138,131.3635,130.5384,130.5881,461460.0
2022-03-11 15:00:00,131.4,131.45,131.03,131.03,637300.0,130.6179,130.6676,130.2501,130.2501,637300.0
2022-03-11 15:30:00,131.0,131.2,130.3,130.5,1272660.0,130.2203,130.4191,129.5245,129.7233,1272660.0
2022-03-14 09:30:00,130.57,131.03,129.34,129.34,1254780.0,129.7929,130.2501,128.5702,128.5702,1254780.0
2022-03-14 10:00:00,129.34,130.57,128.86,130.1,511560.0,128.5702,129.7929,128.0931,129.3257,511560.0
2022-03-14 10:30:00,130.0,130.5,129.61,130.3,374040.0,129.2263,129.7233,128.8386,129.5245,374040.0
2022-03-14 11:00:00,130.37,130.37,129.11,129.19,350420.0,129.5941,129.5941,128.3416,128.4211,350420.0
2022-03-14 11:30:00,129.15,129.32,128.09,128.24,882860.0,128.3813,128.5503,127.3276,127.4767,882860.0
2022-03-14 12:00:00,128.18,128.27,127.25,127.55,659360.0,127.4171,127.5066,126.4926,126.7909,659360.0
2022-03-14 12:30:00,127.53,127.94,126.87,126.92,581140.0,126.771,127.1785,126.1149,126.1646,581140.0
2022-03-14 13:00:00,126.9,126.96,126.6,126.73,597220.0,126.1447,126.2044,125.8465,125.9757,597220.0
2022-03-14 13:30:00,126.81,127.67,126.55,127.38,575540.0,126.0553,126.9101,125.7968,126.6219,575540.0
2022-03-14 14:00:00,127.41,127.56,126.94,126.97,327860.0,126.6517,126.8008,126.1845,126.2143,327860.0
2022-03-14 14:30:00,126.94,127.52,126.92,127.43,256560.0,126.1845,126.761,126.1646,126.6716,256560.0
2022-03-14 15:00:00,127.41,127.71,126.94,126.94,1017280.0,126.6517,126.9499,126.1845,126.1845,1017280.0
2022-03-14 15:30:00,126.85,127.17,126.41,126.75,1355140.0,126.095,126.4131,125.6576,125.9956,1355140.0
2022-03-15 09:30:00,127.7,128.18,126.57,127.22,1317360.0,126.94,127.4171,125.8167,126.4628,1317360.0
2022-03-15 10:00:00,127.22,128.0,127.2,128.0,732120.0,126.4628,127.2382,126.4429,127.2382,732120.0
2022-03-15 10:30:00,128.02,128.92,127.95,128.66,537800.0,127.2581,128.1527,127.1885,127.8942,537800.0
2022-03-15 11:00:00,128.78,130.0,128.78,130.0,860960.0,128.0135,129.2263,128.0135,129.2263,860960.0
2022-03-15 11:30:00,130.08,130.52,129.25,129.48,661400.0,129.3058,129.7432,128.4807,128.7094,661400.0
2022-03-15 12:00:00,129.49,129.96,129.05,129.88,439620.0,128.7193,129.1865,128.2819,129.107,439620.0
2022-03-15 12:30:00,129.87,129.92,129.1,129.34,369760.0,129.097,129.1467,128.3316,128.5702,369760.0
2022-03-15 13:00:00,129.37,129.45,128.64,129.03,439260.0,128.6,128.6795,127.8744,128.262,439260.0
2022-03-15 13:30:00,128.97,129.25,128.46,128.6,608540.0,128.2024,128.4807,127.6954,127.8346,608540.0
2022-03-15 14:00:00,128.42,128.67,127.83,128.24,617940.0,127.6557,127.9042,127.0692,127.4767,617940.0
2022-03-15 14:30:00,128.23,128.79,128.09,128.75,674860.0,127.4668,128.0235,127.3276,127.9837,674860.0
2022-03-15 15:00:00,128.74,129.72,128.7,129.58,579660.0,127.9738,128.9479,127.934,128.8088,579660.0
2022-03-15 15:30:00,129.65,129.96,129.27,129.63,1447740.0,128.8784,129.1865,128.5006,128.8585,1447740.0
2022-03-16 09:30:00,131.14,132.41,131.0,132.06,1612000.0,130.3595,131.6219,130.2203,131.274,1612000.0
2022-03-16 10:00:00,132.1,133.04,131.99,132.69,873820.0,131.3138,132.2482,131.2044,131.9003,873820.0
2022-03-16 10:30:00,132.78,133.1,132.34,133.1,524960.0,131.9897,132.3078,131.5523,132.3078,524960.0
2022-03-16 11:00:00,133.01,133.14,132.54,132.87,471180.0,132.2184,132.3476,131.7512,132.0792,471180.0
2022-03-16 11:30:00,132.91,133.05,132.6,132.89,410120.0,132.119,132.2581,131.8108,132.0991,410120.0
2022-03-16 12:00:00,132.85,133.14,132.63,132.69,378420.0,132.0593,132.3476,131.8406,131.9003,378420.0
2022-03-16 12:30:00,132.8,132.8,131.51,131.66,476740.0,132.0096,132.0096,130.7273,130.8764,476740.0
2022-03-16 13:00:00,131.67,131.71,131.23,131.43,279640.0,130.8863,130.9261,130.449,130.6478,279640.0
2022-03-16 13:30:00,131.45,131.91,131.45,131.88,255620.0,130.6676,131.1249,130.6676,131.0951,255620.0
2022-03-16 14:00:00,131.86,131.86,129.75,130.04,700320.0,131.0752,131.0752,128.9778,129.266,700320.0
2022-03-16 14:30:00,129.85,132.05,129.2,131.68,879800.0,129.0772,131.2641,128.431,130.8963,879800.0
2022-03-16 15:00:00,131.77,133.0,131.37,132.97,970340.0,130.9857,132.2084,130.5881,132.1786,970340.0
2022-03-16 15:30:00,133.0,133.77,132.58,133.72,1630580.0,132.2084,132.9738,131.7909,132.9241,1630580.0
2022-03-17 09:30:00,133.32,133.93,132.84,133.88,744400.0,132.5265,133.1329,132.0494,133.0832,744400.0
2022-03-17 10:00:00,133.81,134.32,133.28,133.44,563700.0,133.0136,133.5206,132.4868,132.6458,563700.0
2022-03-17 10:30:00,133.43,133.43,132.72,133.06,697080.0,132.6359,132.6359,131.9301,132.2681,697080.0
2022-03-17 11:00:00,133.02,133.29,132.78,133.05,513100.0,132.2283,132.4967,131.9897,132.2581,513100.0
2022-03-17 11:30:00,133.03,133.62,133.02,133.42,485640.0,132.2382,132.8247,132.2283,132.6259,485640.0
2022-03-17 12:00:00,133.47,133.79,133.19,133.68,286340.0,132.6756,132.9937,132.3973,132.8844,286340.0
2022-03-17 12:30:00,133.68,133.9,133.56,133.86,380740.0,132.8844,133.1031,132.7651,133.0633,380740.0
2022-03-17 13:00:00,133.8,134.01,133.37,134.01,392880.0,133.0037,133.2124,132.5762,133.2124,392880.0
2022-03-17 13:30:00,133.99,134.73,133.9,134.5,611860.0,133.1925,133.9281,133.1031,133.6995,611860.0
2022-03-17 14:00:00,134.47,134.68,133.96,134.02,307340.0,133.6697,133.8784,133.1627,133.2223,307340.0
2022-03-17 14:30:00,134.05,134.31,133.93,134.17,298260.0,133.2522,133.5106,133.1329,133.3715,298260.0
2022-03-17 15:00:00,134.15,134.43,133.71,134.17,383660.0,133.3516,133.6299,132.9142,133.3715,383660.0
2022-03-17 15:30:00,134.13,134.74,134.03,134.68,1478920.0,133.3317,133.9381,133.2323,133.8784,1478920.0
2022-03-18 09:30:00,133.67,133.88,132.93,133.68,4982360.0,132.8744,133.0832,132.1388,132.8844,4982360.0
2022-03-18 10:00:00,133.75,134.7,133.75,134.16,688380.0,132.954,133.8983,132.954,133.3615,688380.0
2022-03-18 10:30:00,134.17,134.2,133.56,134.17,512820.0,133.3715,133.4013,132.7651,133.3715,512820.0
2022-03-18 11:00:00,134.17,135.25,134.09,135.19,796920.0,133.3715,134.445,133.2919,134.3854,796920.0
2022-03-18 11:30:00,135.2,135.51,135.03,135.16,660080.0,134.3953,134.7035,134.2263,134.3556,660080.0
2022-03-18 12:00:00,135.12,135.65,135.06,135.53,617140.0,134.3158,134.8426,134.2562,134.7234,617140.0
2022-03-18 12:30:00,135.53,135.78,135.42,135.46,711080.0,134.7234,134.9719,134.614,134.6538,711080.0
2022-03-18 13:00:00,135.42,135.7,135.22,135.7,701660.0,134.614,134.8923,134.4152,134.8923,701660.0
2022-03-18 13:30:00,135.73,135.91,135.55,135.69,463460.0,134.9222,135.1011,134.7432,134.8824,463460.0
2022-03-18 14:00:00,135.77,135.83,135.45,135.7,463640.0,134.9619,135.0216,134.6438,134.8923,463640.0
2022-03-18 14:30:00,135.71,135.95,135.57,135.95,371560.0,134.9023,135.1409,134.7631,135.1409,371560.0
2022-03-18 15:00:00,135.89,136.54,135.89,136.35,595580.0,135.0812,135.7273,135.0812,135.5385,595580.0
2022-03-18 15:30:00,136.36,136.91,136.16,136.78,2450280.0,135.5484,136.0951,135.3496,135.9659,2450280.0
2022-03-21 09:30:00,136.85,137.58,135.83,136.09,1141400.0,136.0355,136.7612,135.0216,135.28,1141400.0
2022-03-21 10:00:00,136.04,136.3,135.33,135.48,802300.0,135.2303,135.4888,134.5246,134.6737,802300.0
2022-03-21 10:30:00,135.56,136.7,135.46,136.64,613860.0,134.7532,135.8864,134.6538,135.8268,613860.0
2022-03-21 11:00:00,136.6,137.14,136.29,137.05,457980.0,135.787,136.3238,135.4788,136.2343,457980.0
2022-03-21 11:30:00,137.0,137.14,136.65,136.83,594320.0,136.1846,136.3238,135.8367,136.0156,594320.0
2022-03-21 12:00:00,136.88,137.25,136.57,137.03,569680.0,136.0653,136.4331,135.7572,136.2144,569680.0
2022-03-21 12:30:00,137.07,137.07,135.44,135.57,633280.0,136.2542,136.2542,134.6339,134.7631,633280.0
2022-03-21 13:00:00,135.47,135.59,134.61,134.68,593140.0,134.6637,134.783,133.8088,133.8784,593140.0
2022-03-21 13:30:00,134.65,135.48,134.65,135.36,409180.0,133.8486,134.6737,133.8486,134.5544,409180.0
2022-03-21 14:00:00,135.52,136.03,135.04,135.83,318480.0,134.7134,135.2204,134.2363,135.0216,318480.0
2022-03-21 14:30:00,135.86,135.94,135.11,135.18,404320.0,135.0514,135.1309,134.3059,134.3754,404320.0
2022-03-21 15:00:00,135.13,135.87,135.09,135.81,367700.0,134.3257,135.0613,134.286,135.0017,367700.0
2022-03-21 15:30:00,135.9,136.5,135.41,136.48,1313760.0,135.0912,135.6876,134.6041,135.6677,1313760.0
2022-03-22 09:30:00,136.5,138.66,136.5,138.16,1423780.0,135.6876,137.8347,135.6876,137.3377,1423780.0
2022-03-22 10:00:00,138.18,139.74,138.18,139.63,882020.0,137.3576,138.9083,137.3576,138.799,882020.0
2022-03-22 10:30:00,139.67,140.12,139.5,139.74,713780.0,138.8387,139.286,138.6697,138.9083,713780.0
2022-03-22 11:00:00,139.74,141.5,139.66,141.44,1669920.0,138.9083,140.6578,138.8288,140.5982,1669920.0
2022-03-22 11:30:00,141.4,141.43,140.79,140.79,791800.0,140.5584,140.5882,139.9521,139.9521,791800.0
2022-03-22 12:00:00,140.78,141.0,140.03,140.13,474260.0,139.9421,140.1608,139.1966,139.296,474260.0
2022-03-22 12:30:00,140.16,140.47,140.09,140.46,364460.0,139.3258,139.634,139.2562,139.624,364460.0
2022-03-22 13:00:00,140.43,140.62,139.92,140.24,463160.0,139.5942,139.7831,139.0872,139.4053,463160.0
2022-03-22 13:30:00,140.24,140.46,140.21,140.39,345100.0,139.4053,139.624,139.3755,139.5544,345100.0
2022-03-22 14:00:00,140.43,140.43,139.78,140.03,271100.0,139.5942,139.5942,138.9481,139.1966,271100.0
2022-03-22 14:30:00,140.04,140.45,139.85,140.28,401720.0,139.2065,139.6141,139.0176,139.4451,401720.0
2022-03-22 15:00:00,140.33,140.8,140.26,140.41,631260.0,139.4948,139.962,139.4252,139.5743,631260.0
2022-03-22 15:30:00,140.42,140.67,139.79,140.34,1292600.0,139.5843,139.8328,138.958,139.5047,1292600.0
2022-03-23 09:30:00,139.14,139.69,138.96,139.25,900680.0,138.3119,138.8586,138.1329,138.4212,900680.0
2022-03-23 10:00:00,139.22,139.94,139.03,139.64,466820.0,138.3914,139.1071,138.2025,138.8089,466820.0
2022-03-23 10:30:00,139.7,139.91,139.14,139.62,511220.0,138.8685,139.0773,138.3119,138.789,511220.0
2022-03-23 11:00:00,139.67,140.03,139.51,140.01,415560.0,138.8387,139.1966,138.6797,139.1767,415560.0
2022-03-23 11:30:00,140.01,140.01,139.5,139.72,387220.0,139.1767,139.1767,138.6697,138.8884,387220.0
2022-03-23 12:00:00,139.7,139.88,139.17,139.53,863740.0,138.8685,139.0475,138.3417,138.6996,863740.0
2022-03-23 12:30:00,139.55,139.6,138.77,139.02,1167160.0,138.7194,138.7691,137.9441,138.1926,1167160.0
2022-03-23 13:00:00,139.01,139.05,138.17,138.18,557580.0,138.1826,138.2224,137.3476,137.3576,557580.0
2022-03-23 13:30:00,138.17,138.82,138.17,138.8,507940.0,137.3476,137.9938,137.3476,137.9739,507940.0
2022-03-23 14:00:00,138.78,138.9,138.39,138.88,353580.0,137.954,138.0733,137.5663,138.0534,353580.0
2022-03-23 14:30:00,138.95,139.14,138.69,138.78,335920.0,138.123,138.3119,137.8646,137.954,335920.0
2022-03-23 15:00:00,138.72,139.04,138.6,138.98,317600.0,137.8944,138.2125,137.7751,138.1528,317600.0
2022-03-23 15:30:00,138.94,139.18,138.45,138.54,733620.0,138.1131,138.3516,137.626,137.7154,733620.0
2022-03-24 09:30:00,139.27,139.67,138.87,139.14,1011480.0,138.4411,138.8387,138.0435,138.3119,1011480.0
2022-03-24 10:00:00,139.07,139.54,138.26,138.32,522800.0,138.2423,138.7095,137.4371,137.4968,522800.0
2022-03-24 10:30:00,138.23,139.56,138.04,139.15,492440.0,137.4073,138.7294,137.2184,138.3218,492440.0
2022-03-24 11:00:00,139.19,140.19,139.19,140.19,521140.0,138.3616,139.3556,138.3616,139.3556,521140.0
2022-03-24 11:30:00,140.22,140.43,140.1,140.43,483060.0,139.3854,139.5942,139.2662,139.5942,483060.0
2022-03-24 12:00:00,140.37,140.62,140.11,140.11,470180.0,139.5346,139.7831,139.2761,139.2761,470180.0
2022-03-24 12:30:00,140.11,140.38,139.6,140.38,589300.0,139.2761,139.5445,138.7691,139.5445,589300.0
2022-03-24 13:00:00,140.29,140.5,140.03,140.25,290800.0,139.455,139.6638,139.1966,139.4153,290800.0
2022-03-24 13:30:00,140.2,140.25,139.92,140.1,241300.0,139.3656,139.4153,139.0872,139.2662,241300.0
2022-03-24 14:00:00,140.13,140.46,140.01,140.28,283820.0,139.296,139.624,139.1767,139.4451,283820.0
2022-03-24 14:30:00,140.3,140.35,140.03,140.29,190900.0,139.465,139.5147,139.1966,139.455,190900.0
2022-03-24 15:00:00,140.28,141.08,140.25,140.89,470060.0,139.4451,140.2403,139.4153,140.0515,470060.0
2022-03-24 15:30:00,140.95,141.4,140.64,141.36,1114080.0,140.1111,140.5584,139.8029,140.5187,1114080.0
2022-03-25 09:30:00,141.75,141.96,141.01,141.34,1302040.0,140.9063,141.1151,140.1707,140.4988,1302040.0
2022-03-25 10:00:00,141.37,141.54,140.91,141.19,722420.0,140.5286,140.6976,140.0713,140.3497,722420.0
2022-03-25 10:30:00,141.25,141.89,141.18,141.39,555300.0,140.4093,141.0455,140.3397,140.5485,555300.0
2022-03-25 11:00:00,141.37,141.37,139.7,139.9,456080.0,140.5286,140.5286,138.8685,139.0674,456080.0
2022-03-25 11:30:00,139.86,140.5,139.77,140.22,469840.0,139.0276,139.6638,138.9381,139.3854,469840.0
2022-03-25 12:00:00,140.24,140.77,140.09,140.5,292000.0,139.4053,139.9322,139.2562,139.6638,292000.0
2022-03-25 12:30:00,140.52,140.55,140.19,140.42,257680.0,139.6837,139.7135,139.3556,139.5843,257680.0
2022-03-25 13:00:00,140.42,140.95,140.27,140.63,345280.0,139.5843,140.1111,139.4351,139.793,345280.0
2022-03-25 13:30:00,140.76,141.27,140.64,141.27,247320.0,139.9222,140.4292,139.8029,140.4292,247320.0
2022-03-25 14:00:00,141.15,141.47,141.14,141.38,230460.0,140.3099,140.628,140.3,140.5385,230460.0
2022-03-25 14:30:00,141.42,141.5,141.22,141.44,311400.0,140.5783,140.6578,140.3795,140.5982,311400.0
2022-03-25 15:00:00,141.47,141.48,140.6,140.62,401500.0,140.628,140.6379,139.7632,139.7831,401500.0
2022-03-25 15:30:00,140.61,141.58,140.46,141.57,837340.0,139.7731,140.7374,139.624,140.7274,837340.0
2022-03-28 09:30:00,140.87,141.9,140.4,141.71,1449280.0,140.0316,141.0554,139.5644,140.8666,1449280.0
2022-03-28 10:00:00,141.66,141.66,140.66,140.85,755420.0,140.8169,140.8169,139.8228,140.0117,755420.0
2022-03-28 10:30:00,141.01,141.36,140.6,141.29,408200.0,140.1707,140.5187,139.7632,140.4491,408200.0
2022-03-28 11:00:00,141.3,141.3,140.6,140.92,393740.0,140.459,140.459,139.7632,140.0813,393740.0
2022-03-28 11:30:00,140.77,140.77,139.83,139.93,505640.0,139.9322,139.9322,138.9978,139.0972,505640.0
2022-03-28 12:00:00,139.91,140.5,139.88,140.3,293560.0,139.0773,139.6638,139.0475,139.465,293560.0
2022-03-28 12:30:00,140.38,140.53,140.25,140.5,254940.0,139.5445,139.6936,139.4153,139.6638,254940.0
2022-03-28 13:00:00,140.55,141.0,140.45,140.91,290360.0,139.7135,140.1608,139.6141,140.0713,290360.0
2022-03-28 13:30:00,140.9,141.0,140.79,140.99,282720.0,140.0614,140.1608,139.9521,140.1509,282720.0
2022-03-28 14:00:00,140.89,141.36,140.8,141.35,352060.0,140.0515,140.5187,139.962,140.5087,352060.0
2022-03-28 14:30:00,141.36,141.87,141.24,141.87,418940.0,140.5187,141.0256,140.3994,141.0256,418940.0
2022-03-28 15:00:00,141.86,141.89,141.63,141.83,523820.0,141.0157,141.0455,140.7871,140.9859,523820.0
2022-03-28 15:30:00,141.85,141.98,141.5,141.95,1166620.0,141.0057,141.135,140.6578,141.1051,1166620.0
2022-03-29 09:30:00,143.16,144.16,142.81,143.58,2068540.0,142.3079,143.302,141.96,142.7254,2068540.0
2022-03-29 10:00:00,143.6,143.75,142.5,143.05,689280.0,142.7453,142.8944,141.6519,142.1986,689280.0
2022-03-29 10:30:00,143.01,143.22,142.48,143.11,481100.0,142.1588,142.3676,141.632,142.2582,481100.0
2022-03-29 11:00:00,143.12,143.8,143.12,143.78,512860.0,142.2682,142.9441,142.2682,142.9243,512860.0
2022-03-29 11:30:00,143.7,143.77,143.47,143.47,341200.0,142.8447,142.9143,142.6161,142.6161,341200.0
2022-03-29 12:00:00,143.45,143.67,143.22,143.3,333860.0,142.5962,142.8149,142.3676,142.4471,333860.0
2022-03-29 12:30:00,143.29,143.44,143.06,143.25,266880.0,142.4372,142.5863,142.2085,142.3974,266880.0
2022-03-29 13:00:00,143.25,143.37,143.08,143.24,301700.0,142.3974,142.5167,142.2284,142.3875,301700.0
2022-03-29 13:30:00,143.18,143.89,143.18,143.73,347540.0,142.3278,143.0336,142.3278,142.8746,347540.0
2022-03-29 14:00:00,143.75,143.77,143.4,143.56,299760.0,142.8944,142.9143,142.5465,142.7056,299760.0
2022-03-29 14:30:00,143.53,143.79,143.47,143.55,374480.0,142.6757,142.9342,142.6161,142.6956,374480.0
2022-03-29 15:00:00,143.51,143.72,143.47,143.71,654260.0,142.6559,142.8646,142.6161,142.8547,654260.0
2022-03-29 15:30:00,143.75,143.91,142.99,143.3,1378320.0,142.8944,143.0535,142.139,142.4471,1378320.0
2022-03-30 09:30:00,142.87,143.16,142.64,142.98,982260.0,142.0197,142.3079,141.791,142.129,982260.0
2022-03-30 10:00:00,142.96,143.46,142.7,143.33,606680.0,142.1091,142.6062,141.8507,142.4769,606680.0
2022-03-30 10:30:00,143.32,143.48,142.74,142.74,462420.0,142.467,142.626,141.8904,141.8904,462420.0
2022-03-30 11:00:00,142.72,142.81,142.33,142.49,341960.0,141.8706,141.96,141.4829,141.6419,341960.0
2022-03-30 11:30:00,142.49,142.79,142.45,142.79,381680.0,141.6419,141.9402,141.6022,141.9402,381680.0
2022-03-30 12:00:00,142.84,143.04,142.55,142.72,411760.0,141.9899,142.1887,141.7016,141.8706,411760.0
2022-03-30 12:30:00,142.72,143.0,142.64,142.92,360280.0,141.8706,142.1489,141.791,142.0694,360280.0
2022-03-30 13:00:00,142.92,142.97,142.65,142.87,226980.0,142.0694,142.1191,141.801,142.0197,226980.0
2022-03-30 13:30:00,142.84,142.9,142.65,142.74,173240.0,141.9899,142.0495,141.801,141.8904,173240.0
2022-03-30 14:00:00,142.73,143.0,142.64,142.68,242420.0,141.8805,142.1489,141.791,141.8308,242420.0
2022-03-30 14:30:00,142.79,142.89,142.66,142.76,253140.0,141.9402,142.0396,141.8109,141.9103,253140.0
2022-03-30 15:00:00,142.77,142.78,142.29,142.42,395980.0,141.9203,141.9302,141.4431,141.5724,395980.0
2022-03-30 15:30:00,142.45,142.71,142.17,142.67,1327040.0,141.6022,141.8606,141.3238,141.8209,1327040.0
2022-03-31 09:30:00,142.45,142.64,141.05,141.7,1344740.0,141.6022,141.791,140.2105,140.8566,1344740.0
2022-03-31 10:00:00,141.6,141.63,140.83,141.08,553460.0,140.7572,140.7871,139.9918,140.2403,553460.0
2022-03-31 10:30:00,141.01,141.89,141.01,141.72,404860.0,140.1707,141.0455,140.1707,140.8765,404860.0
2022-03-31 11:00:00,141.68,141.81,141.41,141.62,319300.0,140.8368,140.966,140.5684,140.7771,319300.0
2022-03-31 11:30:00,141.57,141.89,141.39,141.48,340320.0,140.7274,141.0455,140.5485,140.6379,340320.0
2022-03-31 12:00:00,141.61,141.71,141.04,141.19,282200.0,140.7672,140.8666,140.2006,140.3497,282200.0
2022-03-31 12:30:00,141.22,141.29,140.98,140.98,224740.0,140.3795,140.4491,140.1409,140.1409,224740.0
2022-03-31 13:00:00,140.95,141.28,140.83,141.28,246960.0,140.1111,140.4391,139.9918,140.4391,246960.0
2022-03-31 13:30:00,141.27,141.48,141.2,141.32,226200.0,140.4292,140.6379,140.3596,140.4789,226200.0
2022-03-31 14:00:00,141.25,141.25,140.85,141.05,388240.0,140.4093,140.4093,140.0117,140.2105,388240.0
2022-03-31 14:30:00,141.0,141.4,140.92,141.39,265700.0,140.1608,140.5584,140.0813,140.5485,265700.0
2022-03-31 15:00:00,141.43,141.8,141.13,141.29,353800.0,140.5882,140.956,140.29,140.4491,353800.0
2022-03-31 15:30:00,141.37,141.41,139.62,139.62,2740420.0,140.5286,140.5684,138.789,138.789,2740420.0
2022-04-01 09:30:00,140.01,140.72,138.8,139.22,1518280.0,139.1767,139.8825,137.9739,138.3914,1518280.0
2022-04-01 10:00:00,139.18,139.97,138.94,139.79,788780.0,138.3516,139.1369,138.1131,138.958,788780.0
2022-04-01 10:30:00,139.86,140.71,139.84,140.69,503240.0,139.0276,139.8725,139.0077,139.8526,503240.0
2022-04-01 11:00:00,140.65,140.87,140.44,140.47,646440.0,139.8129,140.0316,139.6041,139.634,646440.0
2022-04-01 11:30:00,140.46,140.46,139.63,139.7,324160.0,139.624,139.624,138.799,138.8685,324160.0
2022-04-01 12:00:00,139.72,140.03,139.48,140.03,371520.0,138.8884,139.1966,138.6499,139.1966,371520.0
2022-04-01 12:30:00,140.01,140.27,139.73,140.1,211460.0,139.1767,139.4351,138.8984,139.2662,211460.0
2022-04-01 13:00:00,140.08,140.24,139.93,140.24,184000.0,139.2463,139.4053,139.0972,139.4053,184000.0
2022-04-01 13:30:00,140.25,140.63,140.16,140.22,275860.0,139.4153,139.793,139.3258,139.3854,275860.0
2022-04-01 14:00:00,140.23,140.62,140.15,140.58,346200.0,139.3954,139.7831,139.3159,139.7433,346200.0
2022-04-01 14:30:00,140.62,140.95,140.41,140.47,493920.0,139.7831,140.1111,139.5743,139.634,493920.0
2022-04-01 15:00:00,140.49,140.71,139.67,139.98,599480.0,139.6538,139.8725,138.8387,139.1469,599480.0
2022-04-01 15:30:00,139.92,140.87,139.54,140.75,1374660.0,139.0872,140.0316,138.7095,139.9123,1374660.0
2022-04-04 09:30:00,140.82,143.66,140.82,143.29,1346360.0,139.9819,142.805,139.9819,142.4372,1346360.0
2022-04-04 10:00:00,143.32,143.56,142.91,143.38,536060.0,142.467,142.7056,142.0594,142.5266,536060.0
2022-04-04 10:30:00,143.35,143.65,143.17,143.38,483800.0,142.4968,142.795,142.3179,142.5266,483800.0
2022-04-04 11:00:00,143.42,143.89,143.05,143.22,430900.0,142.5664,143.0336,142.1986,142.3676,430900.0
2022-04-04 11:30:00,143.31,143.57,143.15,143.48,251940.0,142.4571,142.7155,142.298,142.626,251940.0
2022-04-04 12:00:00,143.48,143.98,143.44,143.97,360380.0,142.626,143.1231,142.5863,143.1131,360380.0
2022-04-04 12:30:00,143.95,144.04,143.45,143.47,402380.0,143.0932,143.1827,142.5962,142.6161,402380.0
2022-04-04 13:00:00,143.45,143.67,143.39,143.57,279780.0,142.5962,142.8149,142.5366,142.7155,279780.0
2022-04-04 13:30:00,143.54,143.6,143.33,143.56,215820.0,142.6857,142.7453,142.4769,142.7056,215820.0
2022-04-04 14:00:00,143.42,143.44,142.82,143.14,258800.0,142.5664,142.5863,141.97,142.2881,258800.0
2022-04-04 14:30:00,143.27,143.63,143.13,143.57,114360.0,142.4173,142.7752,142.2781,142.7155,114360.0
2022-04-04 15:00:00,143.48,143.64,143.37,143.5,240380.0,142.626,142.7851,142.5167,142.6459,240380.0
2022-04-04 15:30:00,143.44,143.79,143.43,143.69,632440.0,142.5863,142.9342,142.5763,142.8348,632440.0
2022-04-05 09:30:00,143.51,143.59,142.73,142.93,1226020.0,142.6559,142.7354,141.8805,142.0793,1226020.0
2022-04-05 10:00:00,142.93,143.15,141.68,142.03,497600.0,142.0793,142.298,140.8368,141.1847,497600.0
2022-04-05 10:30:00,142.04,142.26,141.27,142.07,477780.0,141.1946,141.4133,140.4292,141.2244,477780.0
2022-04-05 11:00:00,142.08,142.19,141.57,141.81,360540.0,141.2344,141.3437,140.7274,140.966,360540.0
2022-04-05 11:30:00,141.76,142.0,141.39,141.56,208660.0,140.9163,141.1549,140.5485,140.7175,208660.0
2022-04-05 12:00:00,141.64,141.83,141.18,141.35,255240.0,140.797,140.9859,140.3397,140.5087,255240.0
2022-04-05 12:30:00,141.34,142.0,141.31,141.75,297140.0,140.4988,141.1549,140.469,140.9063,297140.0
2022-04-05 13:00:00,141.79,142.18,141.63,142.1,247880.0,140.9461,141.3338,140.7871,141.2543,247880.0
2022-04-05 13:30:00,142.06,142.16,141.53,141.73,234220.0,141.2145,141.3139,140.6876,140.8865,234220.0
2022-04-05 14:00:00,141.76,141.9,141.58,141.73,159840.0,140.9163,141.0554,140.7374,140.8865,159840.0
2022-04-05 14:30:00,141.74,142.01,141.62,141.66,196140.0,140.8964,141.1648,140.7771,140.8169,196140.0
2022-04-05 15:00:00,141.68,141.75,141.1,141.47,737440.0,140.8368,140.9063,140.2602,140.628,737440.0
2022-04-05 15:30:00,141.35,141.47,140.94,141.06,1284800.0,140.5087,140.628,140.1012,140.2204,1284800.0
2022-04-06 09:30:00,139.16,139.85,137.31,137.86,1182240.0,138.3318,139.0176,136.4928,137.0395,1182240.0
2022-04-06 10:00:00,137.79,138.52,137.55,137.92,592680.0,136.9699,137.6956,136.7313,137.0991,592680.0
2022-04-06 10:30:00,138.08,138.43,137.83,137.87,356240.0,137.2582,137.6061,137.0097,137.0494,356240.0
2022-04-06 11:00:00,137.83,137.99,137.6,137.7,393320.0,137.0097,137.1687,136.781,136.8804,393320.0
2022-04-06 11:30:00,137.64,138.03,137.38,137.81,447520.0,136.8208,137.2085,136.5623,136.9898,447520.0
2022-04-06 12:00:00,137.88,137.93,137.0,137.15,457600.0,137.0594,137.1091,136.1846,136.3337,457600.0
2022-04-06 12:30:00,137.13,137.37,137.05,137.11,355000.0,136.3138,136.5524,136.2343,136.294,355000.0
2022-04-06 13:00:00,137.17,137.4,136.99,137.4,173500.0,136.3536,136.5822,136.1747,136.5822,173500.0
2022-04-06 13:30:00,137.45,137.92,137.33,137.71,277740.0,136.6319,137.0991,136.5126,136.8904,277740.0
2022-04-06 14:00:00,137.54,138.63,136.42,136.66,529420.0,136.7214,137.8049,135.6081,135.8466,529420.0
2022-04-06 14:30:00,136.75,138.08,136.75,138.02,467860.0,135.9361,137.2582,135.9361,137.1985,467860.0
2022-04-06 15:00:00,138.13,138.23,136.85,136.93,796640.0,137.3079,137.4073,136.0355,136.115,796640.0
2022-04-06 15:30:00,136.88,137.84,136.8,137.22,1022240.0,136.0653,137.0196,135.9858,136.4033,1022240.0
2022-04-07 09:30:00,136.62,137.7,136.28,136.93,763080.0,135.8069,136.8804,135.4689,136.115,763080.0
2022-04-07 10:00:00,136.86,137.42,136.18,136.2,308340.0,136.0454,136.6021,135.3695,135.3894,308340.0
2022-04-07 10:30:00,136.34,136.72,135.82,136.31,281100.0,135.5285,135.9063,135.0116,135.4987,281100.0
2022-04-07 11:00:00,136.48,136.83,136.1,136.24,165220.0,135.6677,136.0156,135.29,135.4291,165220.0
2022-04-07 11:30:00,136.16,136.27,135.16,135.46,338840.0,135.3496,135.459,134.3556,134.6538,338840.0
2022-04-07 12:00:00,135.49,135.95,135.44,135.5,267780.0,134.6836,135.1409,134.6339,134.6935,267780.0
2022-04-07 12:30:00,135.45,135.55,134.86,135.34,372420.0,134.6438,134.7432,134.0573,134.5345,372420.0
2022-04-07 13:00:00,135.36,136.41,135.27,136.37,371160.0,134.5544,135.5981,134.4649,135.5584,371160.0
2022-04-07 13:30:00,136.31,136.59,136.0,136.48,179860.0,135.4987,135.7771,135.1906,135.6677,179860.0
2022-04-07 14:00:00,136.64,136.83,136.26,136.26,188240.0,135.8268,136.0156,135.449,135.449,188240.0
2022-04-07 14:30:00,136.4,136.94,136.21,136.83,204620.0,135.5882,136.125,135.3993,136.0156,204620.0
2022-04-07 15:00:00,136.88,137.55,136.83,136.93,440060.0,136.0653,136.7313,136.0156,136.115,440060.0
2022-04-07 15:30:00,137.02,137.48,136.23,136.4,1043720.0,136.2045,136.6618,135.4192,135.5882,1043720.0
2022-04-08 09:30:00,136.25,136.25,134.5,134.58,663800.0,135.4391,135.4391,133.6995,133.779,663800.0
2022-04-08 10:00:00,134.49,135.74,134.48,135.6,415880.0,133.6895,134.9321,133.6796,134.7929,415880.0
2022-04-08 10:30:00,135.55,135.78,134.66,135.6,198160.0,134.7432,134.9719,133.8585,134.7929,198160.0
2022-04-08 11:00:00,135.53,135.85,135.09,135.18,119260.0,134.7234,135.0415,134.286,134.3754,119260.0
2022-04-08 11:30:00,135.27,135.62,134.93,135.42,109640.0,134.4649,134.8128,134.1269,134.614,109640.0
2022-04-08 12:00:00,135.41,135.55,135.13,135.55,116080.0,134.6041,134.7432,134.3257,134.7432,116080.0
2022-04-08 12:30:00,135.63,135.63,135.18,135.29,119780.0,134.8228,134.8228,134.3754,134.4848,119780.0
2022-04-08 13:00:00,135.29,135.34,134.9,134.95,131180.0,134.4848,134.5345,134.0971,134.1468,131180.0
2022-04-08 13:30:00,134.94,134.98,134.41,134.88,202440.0,134.1369,134.1766,133.61,134.0772,202440.0
2022-04-08 14:00:00,134.79,135.15,134.47,134.48,356520.0,133.9878,134.3456,133.6697,133.6796,356520.0
2022-04-08 14:30:00,134.54,134.91,134.31,134.6,159800.0,133.7393,134.107,133.5106,133.7989,159800.0
2022-04-08 15:00:00,134.56,134.84,134.41,134.71,186760.0,133.7591,134.0375,133.61,133.9082,186760.0
2022-04-08 15:30:00,134.71,134.76,133.75,134.02,1099000.0,133.9082,133.9579,132.954,133.2223,1099000.0
2022-04-11 09:30:00,132.78,132.94,131.97,132.14,1206600.0,131.9897,132.1488,131.1845,131.3535,1206600.0
2022-04-11 10:00:00,132.12,132.5,130.61,130.75,632480.0,131.3337,131.7114,129.8326,129.9718,632480.0
2022-04-11 10:30:00,130.76,131.35,130.33,130.57,504580.0,129.9817,130.5682,129.5543,129.7929,504580.0
2022-04-11 11:00:00,130.6,130.87,130.53,130.68,302200.0,129.8227,130.0911,129.7531,129.9022,302200.0
2022-04-11 11:30:00,130.67,131.11,130.33,130.36,419980.0,129.8923,130.3297,129.5543,129.5841,419980.0
2022-04-11 12:00:00,130.33,130.43,130.22,130.28,348440.0,129.5543,129.6537,129.445,129.5046,348440.0
2022-04-11 12:30:00,130.25,130.75,130.07,130.64,366440.0,129.4748,129.9718,129.2959,129.8625,366440.0
2022-04-11 13:00:00,130.7,131.09,130.7,130.9,337120.0,129.9221,130.3098,129.9221,130.1209,337120.0
2022-04-11 13:30:00,130.9,131.0,130.8,131.0,382880.0,130.1209,130.2203,130.0215,130.2203,382880.0
2022-04-11 14:00:00,130.95,131.05,130.36,130.57,307040.0,130.1706,130.27,129.5841,129.7929,307040.0
2022-04-11 14:30:00,130.44,130.6,130.35,130.42,176580.0,129.6637,129.8227,129.5742,129.6438,176580.0
2022-04-11 15:00:00,130.47,130.73,130.2,130.26,465200.0,129.6935,129.9519,129.4251,129.4847,465200.0
2022-04-11 15:30:00,130.26,130.27,129.62,129.81,1220160.0,129.4847,129.4947,128.8485,129.0374,1220160.0
2022-04-12 09:30:00,132.42,132.42,130.57,131.36,1419940.0,131.6319,131.6319,129.7929,130.5782,1419940.0
2022-04-12 10:00:00,131.59,131.88,130.95,130.95,690640.0,130.8068,131.0951,130.1706,130.1706,690640.0
2022-04-12 10:30:00,131.05,131.1,130.0,130.38,412880.0,130.27,130.3197,129.2263,129.604,412880.0
2022-04-12 11:00:00,130.38,130.77,130.08,130.71,232540.0,129.604,129.9917,129.3058,129.932,232540.0
2022-04-12 11:30:00,130.77,130.79,130.25,130.39,343840.0,129.9917,130.0116,129.4748,129.614,343840.0
2022-04-12 12:00:00,130.38,130.38,129.56,129.59,284680.0,129.604,129.604,128.7889,128.8187,284680.0
2022-04-12 12:30:00,129.54,129.89,129.54,129.73,273100.0,128.769,129.1169,128.769,128.9579,273100.0
2022-04-12 13:00:00,129.76,129.99,129.52,129.66,271680.0,128.9877,129.2163,128.7491,128.8883,271680.0
2022-04-12 13:30:00,129.61,129.68,128.76,128.87,286660.0,128.8386,128.9082,127.9937,128.103,286660.0
2022-04-12 14:00:00,128.81,129.28,128.15,128.16,650180.0,128.0434,128.5106,127.3873,127.3972,650180.0
2022-04-12 14:30:00,128.1,128.49,128.0,128.11,401940.0,127.3376,127.7253,127.2382,127.3475,401940.0
2022-04-12 15:00:00,128.07,128.1,127.58,127.72,536880.0,127.3078,127.3376,126.8207,126.9598,536880.0
2022-04-12 15:30:00,127.68,128.64,127.61,128.37,1440660.0,126.9201,127.8744,126.8505,127.606,1440660.0
2022-04-13 09:30:00,128.63,129.1,128.44,128.81,1192400.0,127.8644,128.3316,127.6756,128.0434,1192400.0
2022-04-13 10:00:00,128.81,129.5,128.49,129.13,304140.0,128.0434,128.7292,127.7253,128.3615,304140.0
2022-04-13 10:30:00,129.2,129.58,128.84,128.92,519780.0,128.431,128.8088,128.0732,128.1527,519780.0
2022-04-13 11:00:00,128.98,129.75,128.98,129.51,732220.0,128.2123,128.9778,128.2123,128.7392,732220.0
2022-04-13 11:30:00,129.49,129.98,129.39,129.75,558420.0,128.7193,129.2064,128.6199,128.9778,558420.0
2022-04-13 12:00:00,129.75,130.39,129.58,130.21,260720.0,128.9778,129.614,128.8088,129.435,260720.0
2022-04-13 12:30:00,130.22,130.52,130.19,130.32,460120.0,129.445,129.7432,129.4151,129.5444,460120.0
2022-04-13 13:00:00,130.29,130.49,129.93,130.0,661340.0,129.5145,129.7134,129.1567,129.2263,661340.0
2022-04-13 13:30:00,130.0,130.0,129.58,129.73,270200.0,129.2263,129.2263,128.8088,128.9579,270200.0
2022-04-13 14:00:00,129.71,130.05,129.69,129.82,95800.0,128.938,129.276,128.9181,129.0473,95800.0
2022-04-13 14:30:00,129.9,130.03,129.78,129.78,285200.0,129.1269,129.2561,129.0076,129.0076,285200.0
2022-04-13 15:00:00,129.81,130.49,129.63,130.41,332380.0,129.0374,129.7134,128.8585,129.6338,332380.0
2022-04-13 15:30:00,130.38,130.66,130.16,130.25,790420.0,129.604,129.8823,129.3853,129.4748,790420.0
2022-04-14 09:30:00,130.65,130.71,128.42,128.9,1812300.0,129.8724,129.932,127.6557,128.1328,1812300.0
2022-04-14 10:00:00,128.8,128.9,127.93,128.21,476600.0,128.0334,128.1328,127.1686,127.4469,476600.0
2022-04-14 10:30:00,128.16,128.67,128.05,128.49,391200.0,127.3972,127.9042,127.2879,127.7253,391200.0
2022-04-14 11:00:00,128.51,128.93,128.37,128.74,393100.0,127.7451,128.1626,127.606,127.9738,393100.0
2022-04-14 11:30:00,128.72,128.72,128.04,128.17,317500.0,127.9539,127.9539,127.2779,127.4072,317500.0
2022-04-14 12:00:00,128.13,128.29,127.7,127.79,396680.0,127.3674,127.5265,126.94,127.0294,396680.0
2022-04-14 12:30:00,127.73,127.78,127.43,127.56,287160.0,126.9698,127.0195,126.6716,126.8008,287160.0
2022-04-14 13:00:00,127.73,127.99,127.73,127.89,157800.0,126.9698,127.2282,126.9698,127.1288,157800.0
2022-04-14 13:30:00,127.91,128.55,127.86,128.54,422760.0,127.1487,127.7849,127.099,127.775,422760.0
2022-04-14 14:00:00,128.55,128.78,128.04,128.19,270100.0,127.7849,128.0135,127.2779,127.427,270100.0
2022-04-14 14:30:00,128.14,128.27,127.58,127.65,376100.0,127.3773,127.5066,126.8207,126.8903,376100.0
2022-04-14 15:00:00,127.62,127.85,127.43,127.45,379400.0,126.8604,127.0891,126.6716,126.6914,379400.0
2022-04-14 15:30:00,127.47,127.53,127.11,127.28,1127940.0,126.7113,126.771,126.3535,126.5225,1127940.0
2022-04-18 09:30:00,127.41,128.33,127.21,127.63,829580.0,126.6517,127.5662,126.4529,126.8704,829580.0
2022-04-18 10:00:00,127.52,128.71,127.52,128.54,347000.0,126.761,127.944,126.761,127.775,347000.0
2022-04-18 10:30:00,128.47,128.63,127.93,128.04,199420.0,127.7054,127.8644,127.1686,127.2779,199420.0
2022-04-18 11:00:00,128.04,128.25,127.26,127.43,172980.0,127.2779,127.4867,126.5026,126.6716,172980.0
2022-04-18 11:30:00,127.46,127.68,127.22,127.64,224660.0,126.7014,126.9201,126.4628,126.8803,224660.0
2022-04-18 12:00:00,127.67,127.67,126.69,126.69,267220.0,126.9101,126.9101,125.936,125.936,267220.0
2022-04-18 12:30:00,126.67,126.89,126.58,126.8,172060.0,125.9161,126.1348,125.8266,126.0453,172060.0
2022-04-18 13:00:00,126.75,127.19,126.72,126.91,129580.0,125.9956,126.433,125.9658,126.1547,129580.0
2022-04-18 13:30:00,126.95,128.38,126.94,127.96,298920.0,126.1944,127.6159,126.1845,127.1984,298920.0
2022-04-18 14:00:00,128.02,128.37,127.84,128.14,215080.0,127.2581,127.606,127.0791,127.3773,215080.0
2022-04-18 14:30:00,128.16,128.36,127.88,127.92,315540.0,127.3972,127.596,127.1189,127.1587,315540.0
2022-04-18 15:00:00,127.93,127.96,127.54,127.57,167280.0,127.1686,127.1984,126.7809,126.8107,167280.0
2022-04-18 15:30:00,127.39,127.98,127.0,127.98,657160.0,126.6318,127.2183,126.2441,127.2183,657160.0
2022-04-19 09:30:00,127.92,129.44,127.45,129.41,1225580.0,127.1587,128.6696,126.6914,128.6398,1225580.0
2022-04-19 10:00:00,129.45,129.7,129.27,129.35,788900.0,128.6795,128.9281,128.5006,128.5801,788900.0
2022-04-19 10:30:00,129.44,129.98,129.43,129.82,513920.0,128.6696,129.2064,128.6597,129.0473,513920.0
2022-04-19 11:00:00,129.81,130.0,129.59,129.92,341340.0,129.0374,129.2263,128.8187,129.1467,341340.0
2022-04-19 11:30:00,129.96,130.22,129.8,129.89,439760.0,129.1865,129.445,129.0275,129.1169,439760.0
2022-04-19 12:00:00,129.75,130.1,129.73,129.96,284680.0,128.9778,129.3257,128.9579,129.1865,284680.0
2022-04-19 12:30:00,129.87,130.03,129.66,129.94,232980.0,129.097,129.2561,128.8883,129.1666,232980.0
2022-04-19 13:00:00,129.89,130.15,129.7,129.73,193700.0,129.1169,129.3754,128.9281,128.9579,193700.0
2022-04-19 13:30:00,129.69,130.05,129.67,129.94,194660.0,128.9181,129.276,128.8982,129.1666,194660.0
2022-04-19 14:00:00,129.85,129.91,129.29,129.52,340020.0,129.0772,129.1368,128.5205,128.7491,340020.0
2022-04-19 14:30:00,129.71,129.91,129.26,129.79,198320.0,128.938,129.1368,128.4907,129.0175,198320.0
2022-04-19 15:00:00,129.78,130.64,129.78,130.53,510660.0,129.0076,129.8625,129.0076,129.7531,510660.0
2022-04-19 15:30:00,130.55,130.9,130.18,130.53,1239840.0,129.773,130.1209,129.4052,129.7531,1239840.0
2022-04-20 09:30:00,131.28,131.92,129.57,129.76,1618900.0,130.4987,131.1348,128.7988,128.9877,1618900.0
2022-04-20 10:00:00,129.68,130.05,128.64,129.83,740720.0,128.9082,129.276,127.8744,129.0573,740720.0
2022-04-20 10:30:00,129.88,130.34,129.47,130.31,370560.0,129.107,129.5642,128.6994,129.5344,370560.0
2022-04-20 11:00:00,130.28,130.29,128.49,128.75,465780.0,129.5046,129.5145,127.7253,127.9837,465780.0
2022-04-20 11:30:00,128.88,129.11,128.75,128.94,334960.0,128.1129,128.3416,127.9837,128.1726,334960.0
2022-04-20 12:00:00,128.93,128.99,127.97,128.15,291240.0,128.1626,128.2223,127.2084,127.3873,291240.0
2022-04-20 12:30:00,128.14,128.85,128.14,128.73,328620.0,127.3773,128.0831,127.3773,127.9638,328620.0
2022-04-20 13:00:00,128.78,129.05,128.52,128.95,198560.0,128.0135,128.2819,127.7551,128.1825,198560.0
2022-04-20 13:30:00,128.92,129.64,128.92,129.14,315400.0,128.1527,128.8684,128.1527,128.3714,315400.0
2022-04-20 14:00:00,129.17,129.22,128.67,128.67,198360.0,128.4012,128.4509,127.9042,127.9042,198360.0
2022-04-20 14:30:00,128.64,128.68,127.89,128.24,268120.0,127.8744,127.9141,127.1288,127.4767,268120.0
2022-04-20 15:00:00,128.33,128.68,128.22,128.4,313920.0,127.5662,127.9141,127.4569,127.6358,313920.0
2022-04-20 15:30:00,128.45,129.0,128.05,128.35,1044200.0,127.6855,128.2322,127.2879,127.5861,1044200.0
2022-04-21 09:30:00,129.35,130.31,129.15,129.52,1030140.0,128.5801,129.5344,128.3813,128.7491,1030140.0
2022-04-21 10:00:00,129.55,129.64,128.71,129.36,518460.0,128.779,128.8684,127.944,128.5901,518460.0
2022-04-21 10:30:00,129.4,129.54,128.13,128.44,518680.0,128.6298,128.769,127.3674,127.6756,518680.0
2022-04-21 11:00:00,128.39,128.68,128.16,128.26,294760.0,127.6259,127.9141,127.3972,127.4966,294760.0
2022-04-21 11:30:00,128.27,128.35,127.08,127.08,519280.0,127.5066,127.5861,126.3237,126.3237,519280.0
2022-04-21 12:00:00,127.15,127.26,126.7,126.82,379680.0,126.3932,126.5026,125.9459,126.0652,379680.0
2022-04-21 12:30:00,126.79,127.12,126.4,126.56,378640.0,126.0354,126.3634,125.6477,125.8067,378640.0
2022-04-21 13:00:00,126.5,126.66,125.9,126.66,1023620.0,125.7471,125.9062,125.1507,125.9062,1023620.0
2022-04-21 13:30:00,126.64,126.65,125.91,125.93,422160.0,125.8863,125.8962,125.1606,125.1805,422160.0
2022-04-21 14:00:00,125.95,126.07,125.26,125.56,560700.0,125.2004,125.3197,124.5145,124.8127,560700.0
2022-04-21 14:30:00,125.53,125.73,125.05,125.15,425140.0,124.7829,124.9817,124.3057,124.4051,425140.0
2022-04-21 15:00:00,125.18,125.41,124.81,125.39,636640.0,124.435,124.6636,124.0672,124.6437,636640.0
2022-04-21 15:30:00,125.39,125.4,124.65,124.89,1774060.0,124.6437,124.6537,123.9081,124.1467,1774060.0
2022-04-22 09:30:00,125.0,125.45,123.53,123.61,2563820.0,124.256,124.7034,122.7948,122.8743,2563820.0
2022-04-22 10:00:00,123.65,124.14,122.15,122.23,1443140.0,122.9141,123.4012,121.423,121.5025,1443140.0
2022-04-22 10:30:00,122.2,123.06,122.1,122.51,854880.0,121.4727,122.3276,121.3733,121.7809,854880.0
2022-04-22 11:00:00,122.49,122.94,122.33,122.45,752120.0,121.761,122.2083,121.6019,121.7212,752120.0
2022-04-22 11:30:00,122.51,122.51,120.7,120.8,1358020.0,121.7809,121.7809,119.9816,120.081,1358020.0
2022-04-22 12:00:00,120.75,121.05,120.6,120.74,1004740.0,120.0313,120.3295,119.8822,120.0214,1004740.0
2022-04-22 12:30:00,120.77,121.06,120.21,120.26,839220.0,120.0512,120.3395,119.4945,119.5442,839220.0
2022-04-22 13:00:00,120.28,120.48,119.75,120.16,979120.0,119.5641,119.7629,119.0373,119.4448,979120.0
2022-04-22 13:30:00,120.1,120.33,119.79,119.81,765180.0,119.3852,119.6138,119.077,119.0969,765180.0
2022-04-22 14:00:00,119.77,120.6,119.18,120.24,760120.0,119.0572,119.8822,118.4707,119.5244,760120.0
2022-04-22 14:30:00,120.29,120.36,119.35,119.6,500740.0,119.5741,119.6436,118.6397,118.8882,500740.0
2022-04-22 15:00:00,119.58,120.06,119.14,119.94,1118960.0,118.8683,119.3454,118.4309,119.2261,1118960.0
2022-04-22 15:30:00,119.94,120.75,119.5,119.54,2224880.0,119.2261,120.0313,118.7888,118.8285,2224880.0
2022-04-25 09:30:00,119.43,120.95,118.77,120.05,1985140.0,118.7192,120.2301,118.0631,119.3355,1985140.0
2022-04-25 10:00:00,120.09,122.52,120.06,122.36,1193920.0,119.3753,121.7908,119.3454,121.6317,1193920.0
2022-04-25 10:30:00,122.48,123.15,121.87,121.9,1074240.0,121.751,122.417,121.1447,121.1745,1074240.0
2022-04-25 11:00:00,121.94,122.0,120.86,120.86,852760.0,121.2142,121.2739,120.1407,120.1407,852760.0
2022-04-25 11:30:00,120.92,121.33,120.13,120.52,655420.0,120.2003,120.6079,119.415,119.8027,655420.0
2022-04-25 12:00:00,120.45,121.78,120.3,121.44,626100.0,119.7331,121.0552,119.584,120.7172,626100.0
2022-04-25 12:30:00,121.47,122.16,121.24,121.7,623060.0,120.747,121.4329,120.5184,120.9757,623060.0
2022-04-25 13:00:00,121.79,122.2,121.38,122.03,511220.0,121.0651,121.4727,120.6576,121.3037,511220.0
2022-04-25 13:30:00,121.99,122.2,121.44,121.52,504600.0,121.2639,121.4727,120.7172,120.7967,504600.0
2022-04-25 14:00:00,121.63,122.16,121.33,122.14,655500.0,120.9061,121.4329,120.6079,121.4131,655500.0
2022-04-25 14:30:00,122.1,122.9,122.02,122.37,883780.0,121.3733,122.1685,121.2938,121.6417,883780.0
2022-04-25 15:00:00,122.42,122.42,121.4,122.31,837440.0,121.6914,121.6914,120.6775,121.582,837440.0
2022-04-25 15:30:00,122.29,123.28,122.29,123.25,1975880.0,121.5622,122.5463,121.5622,122.5164,1975880.0
2022-04-26 09:30:00,122.57,122.75,119.83,120.19,2186760.0,121.8405,122.0194,119.1168,119.4747,2186760.0
2022-04-26 10:00:00,120.11,120.39,119.16,120.05,1132080.0,119.3951,119.6735,118.4508,119.3355,1132080.0
2022-04-26 10:30:00,119.95,120.2,119.49,119.59,669320.0,119.2361,119.4846,118.7788,118.8782,669320.0
2022-04-26 11:00:00,119.59,119.97,119.27,119.62,526920.0,118.8782,119.256,118.5601,118.9081,526920.0
2022-04-26 11:30:00,119.62,119.7,119.16,119.19,601080.0,118.9081,118.9876,118.4508,118.4806,601080.0
2022-04-26 12:00:00,119.19,120.93,119.19,120.55,1001540.0,118.4806,120.2103,118.4806,119.8325,1001540.0
2022-04-26 12:30:00,120.55,120.75,119.82,120.75,583200.0,119.8325,120.0313,119.1069,120.0313,583200.0
2022-04-26 13:00:00,120.56,120.56,119.55,119.6,491320.0,119.8425,119.8425,118.8385,118.8882,491320.0
2022-04-26 13:30:00,119.68,120.15,119.4,120.01,395980.0,118.9677,119.4349,118.6894,119.2957,395980.0
2022-04-26 14:00:00,120.04,120.97,119.88,120.86,859360.0,119.3256,120.25,119.1665,120.1407,859360.0
2022-04-26 14:30:00,120.79,121.65,120.75,121.59,1054200.0,120.0711,120.926,120.0313,120.8663,1054200.0
2022-04-26 15:00:00,121.72,121.85,120.02,120.06,898300.0,120.9956,121.1248,119.3057,119.3454,898300.0
2022-04-26 15:30:00,120.09,120.3,119.51,119.51,2185540.0,119.3753,119.584,118.7987,118.7987,2185540.0
2022-04-27 09:30:00,114.56,117.5,113.12,116.27,7675080.0,113.8782,116.8007,112.4467,115.578,7675080.0
2022-04-27 10:00:00,116.33,116.75,113.75,114.07,2508240.0,115.6376,116.0551,113.073,113.3911,2508240.0
2022-04-27 10:30:00,113.95,116.75,113.4,115.24,1623360.0,113.2718,116.0551,112.7251,114.5541,1623360.0
2022-04-27 11:00:00,115.29,116.29,114.84,115.26,987260.0,114.6038,115.5979,114.1565,114.574,987260.0
2022-04-27 11:30:00,115.27,115.75,114.78,114.96,723540.0,114.5839,115.0611,114.0969,114.2758,723540.0
2022-04-27 12:00:00,114.86,116.95,114.6,116.78,1011840.0,114.1764,116.2539,113.9179,116.085,1011840.0
2022-04-27 12:30:00,116.9,117.12,116.59,116.88,966220.0,116.2042,116.4229,115.8961,116.1844,966220.0
2022-04-27 13:00:00,116.99,117.05,115.5,116.33,1101440.0,116.2937,116.3533,114.8126,115.6376,1101440.0
2022-04-27 13:30:00,116.37,116.84,116.04,116.11,667820.0,115.6774,116.1446,115.3494,115.4189,667820.0
2022-04-27 14:00:00,116.13,116.25,115.19,115.31,712640.0,115.4388,115.5581,114.5044,114.6237,712640.0
2022-04-27 14:30:00,115.33,116.34,115.28,115.37,647920.0,114.6436,115.6476,114.5939,114.6833,647920.0
2022-04-27 15:00:00,115.42,115.42,114.53,114.73,904060.0,114.733,114.733,113.8483,114.0472,904060.0
2022-04-27 15:30:00,114.76,115.5,114.19,115.08,2360720.0,114.077,114.8126,113.5104,114.3951,2360720.0
2022-04-28 09:30:00,117.12,117.47,115.14,116.16,2746140.0,116.4229,116.7708,114.4547,115.4686,2746140.0
2022-04-28 10:00:00,116.1,117.08,115.42,116.18,1244680.0,115.409,116.3832,114.733,115.4885,1244680.0
2022-04-28 10:30:00,116.11,117.0,115.99,116.98,489800.0,115.4189,116.3036,115.2997,116.2838,489800.0
2022-04-28 11:00:00,117.04,117.59,116.89,117.25,927140.0,116.3434,116.8901,116.1943,116.5522,927140.0
2022-04-28 11:30:00,117.28,117.65,116.5,116.85,579260.0,116.582,116.9498,115.8066,116.1545,579260.0
2022-04-28 12:00:00,116.9,117.92,116.78,117.88,569620.0,116.2042,117.2182,116.085,117.1784,569620.0
2022-04-28 12:30:00,117.92,118.92,117.81,118.77,504740.0,117.2182,118.2122,117.1088,118.0631,504740.0
2022-04-28 13:00:00,118.8,120.05,118.76,119.54,624520.0,118.0929,119.3355,118.0532,118.8285,624520.0
2022-04-28 13:30:00,119.45,119.77,119.22,119.59,457140.0,118.7391,119.0572,118.5104,118.8782,457140.0
2022-04-28 14:00:00,119.61,119.84,119.4,119.77,251280.0,118.8981,119.1267,118.6894,119.0572,251280.0
2022-04-28 14:30:00,119.75,120.34,119.68,120.08,502760.0,119.0373,119.6238,118.9677,119.3653,502760.0
2022-04-28 15:00:00,120.17,120.44,119.86,120.08,848580.0,119.4548,119.7232,119.1466,119.3653,848580.0
2022-04-28 15:30:00,120.14,120.21,119.08,119.55,1512120.0,119.425,119.4945,118.3713,118.8385,1512120.0
2022-04-29 09:30:00,117.58,118.96,117.05,118.8,1719380.0,116.8802,118.252,116.3533,118.0929,1719380.0
2022-04-29 10:00:00,118.93,118.93,117.3,117.47,1105860.0,118.2222,118.2222,116.6019,116.7708,1105860.0
2022-04-29 10:30:00,117.47,117.92,117.08,117.37,680260.0,116.7708,117.2182,116.3832,116.6714,680260.0
2022-04-29 11:00:00,117.37,117.7,117.03,117.55,581980.0,116.6714,116.9995,116.3335,116.8504,581980.0
2022-04-29 11:30:00,117.58,118.17,117.37,117.42,433440.0,116.8802,117.4667,116.6714,116.7211,433440.0
2022-04-29 12:00:00,117.42,117.45,117.0,117.3,267440.0,116.7211,116.751,116.3036,116.6019,267440.0
2022-04-29 12:30:00,117.32,117.41,116.99,117.13,424140.0,116.6217,116.7112,116.2937,116.4329,424140.0
2022-04-29 13:00:00,117.11,117.88,117.11,117.56,431140.0,116.413,117.1784,116.413,116.8603,431140.0
2022-04-29 13:30:00,117.6,117.76,117.15,117.17,364660.0,116.9001,117.0591,116.4528,116.4726,364660.0
2022-04-29 14:00:00,116.99,117.21,116.46,116.56,327060.0,116.2937,116.5124,115.7669,115.8663,327060.0
2022-04-29 14:30:00,116.42,116.49,115.9,116.28,489380.0,115.7271,115.7967,115.2102,115.5879,489380.0
2022-04-29 15:00:00,116.15,116.42,115.85,116.0,514660.0,115.4587,115.7271,115.1605,115.3096,514660.0
2022-04-29 15:30:00,115.97,116.21,114.69,114.97,2325160.0,115.2798,115.5183,114.0074,114.2857,2325160.0
2022-05-02 09:30:00,114.04,115.95,113.4,115.65,2567280.0,113.3613,115.2599,112.7251,114.9617,2567280.0
2022-05-02 10:00:00,115.67,116.46,114.62,116.43,1017640.0,114.9816,115.7669,113.9378,115.737,1017640.0
2022-05-02 10:30:00,116.5,117.1,115.2,115.32,684120.0,115.8066,116.4031,114.5144,114.6336,684120.0
2022-05-02 11:00:00,115.41,116.46,115.05,115.62,472660.0,114.7231,115.7669,114.3653,114.9319,472660.0
2022-05-02 11:30:00,115.63,116.27,115.28,116.15,331760.0,114.9418,115.578,114.5939,115.4587,331760.0
2022-05-02 12:00:00,116.13,116.45,115.41,115.94,475220.0,115.4388,115.7569,114.7231,115.25,475220.0
2022-05-02 12:30:00,116.05,116.14,114.86,114.98,374560.0,115.3593,115.4488,114.1764,114.2957,374560.0
2022-05-02 13:00:00,115.01,115.37,114.8,114.97,428840.0,114.3255,114.6833,114.1167,114.2857,428840.0
2022-05-02 13:30:00,115.09,115.3,114.53,115.11,350160.0,114.405,114.6138,113.8483,114.4249,350160.0
2022-05-02 14:00:00,115.15,115.48,114.55,114.69,551880.0,114.4647,114.7927,113.8682,114.0074,551880.0
2022-05-02 14:30:00,114.71,115.28,114.5,114.96,622880.0,114.0273,114.5939,113.8185,114.2758,622880.0
2022-05-02 15:00:00,114.85,116.67,114.82,116.44,848340.0,114.1664,115.9756,114.1366,115.747,848340.0
2022-05-02 15:30:00,116.5,117.34,116.44,117.2,1327060.0,115.8066,116.6416,115.747,116.5025,1327060.0
2022-05-03 09:30:00,116.77,117.78,116.63,117.78,1119720.0,116.075,117.079,115.9358,117.079,1119720.0
2022-05-03 10:00:00,117.95,118.33,117.03,117.68,567600.0,117.248,117.6257,116.3335,116.9796,567600.0
2022-05-03 10:30:00,117.71,118.1,117.01,117.8,486540.0,117.0094,117.3971,116.3136,117.0989,486540.0
2022-05-03 11:00:00,117.82,118.79,117.53,118.4,464760.0,117.1188,118.083,116.8305,117.6953,464760.0
2022-05-03 11:30:00,118.55,118.75,118.19,118.39,394480.0,117.8444,118.0432,117.4866,117.6854,394480.0
2022-05-03 12:00:00,118.38,118.65,117.5,117.83,636060.0,117.6754,117.9438,116.8007,117.1287,636060.0
2022-05-03 12:30:00,117.7,118.49,117.65,118.48,425440.0,116.9995,117.7848,116.9498,117.7748,425440.0
2022-05-03 13:00:00,118.53,119.2,118.39,118.89,410660.0,117.8245,118.4906,117.6854,118.1824,410660.0
2022-05-03 13:30:00,118.89,119.3,118.74,118.76,457120.0,118.1824,118.59,118.0333,118.0532,457120.0
2022-05-03 14:00:00,118.71,118.76,117.98,118.11,343660.0,118.0035,118.0532,117.2778,117.407,343660.0
2022-05-03 14:30:00,118.12,118.75,117.86,118.69,488340.0,117.417,118.0432,117.1585,117.9836,488340.0
2022-05-03 15:00:00,118.71,118.87,118.29,118.57,250940.0,118.0035,118.1625,117.586,117.8643,250940.0
2022-05-03 15:30:00,118.71,118.71,117.69,118.17,992140.0,118.0035,118.0035,116.9895,117.4667,992140.0
2022-05-04 09:30:00,117.82,118.07,116.42,116.54,1685380.0,117.1188,117.3673,115.7271,115.8464,1685380.0
2022-05-04 10:00:00,116.58,116.75,115.86,116.29,712980.0,115.8861,116.0551,115.1704,115.5979,712980.0
2022-05-04 10:30:00,116.23,116.65,115.98,116.29,450480.0,115.5382,115.9557,115.2897,115.5979,450480.0
2022-05-04 11:00:00,116.29,116.29,115.74,115.92,361780.0,115.5979,115.5979,115.0511,115.2301,361780.0
2022-05-04 11:30:00,115.95,116.75,115.75,116.63,237900.0,115.2599,116.0551,115.0611,115.9358,237900.0
2022-05-04 12:00:00,116.61,117.69,116.39,117.69,364420.0,115.916,116.9895,115.6973,116.9895,364420.0
2022-05-04 12:30:00,117.65,118.45,117.43,118.32,363720.0,116.9498,117.745,116.7311,117.6158,363720.0
2022-05-04 13:00:00,118.37,118.77,118.14,118.63,392340.0,117.6655,118.0631,117.4369,117.9239,392340.0
2022-05-04 13:30:00,118.68,119.6,118.58,119.17,499920.0,117.9736,118.8882,117.8742,118.4607,499920.0
2022-05-04 14:00:00,119.32,119.78,117.75,118.76,1262320.0,118.6098,119.0671,117.0492,118.0532,1262320.0
2022-05-04 14:30:00,118.83,120.98,117.58,120.59,942120.0,118.1228,120.26,116.8802,119.8723,942120.0
2022-05-04 15:00:00,120.74,121.96,120.24,121.88,1177920.0,120.0214,121.2341,119.5244,121.1546,1177920.0
2022-05-04 15:30:00,121.87,123.14,121.87,122.58,2427660.0,121.1447,122.4071,121.1447,121.8504,2427660.0
2022-05-05 09:30:00,120.22,121.23,118.94,119.42,2055180.0,119.5045,120.5085,118.2321,118.7092,2055180.0
2022-05-05 10:00:00,119.25,119.25,117.0,117.32,1622880.0,118.5403,118.5403,116.3036,116.6217,1622880.0
2022-05-05 10:30:00,117.24,117.44,115.71,116.92,1362340.0,116.5422,116.741,115.0213,116.2241,1362340.0
2022-05-05 11:00:00,116.8,117.08,116.15,116.97,704460.0,116.1048,116.3832,115.4587,116.2738,704460.0
2022-05-05 11:30:00,116.92,117.32,115.96,116.32,817440.0,116.2241,116.6217,115.2698,115.6277,817440.0
2022-05-05 12:00:00,116.22,117.6,115.94,117.4,1231880.0,115.5283,116.9001,115.25,116.7013,1231880.0
2022-05-05 12:30:00,117.39,117.65,116.55,117.27,564800.0,116.6913,116.9498,115.8563,116.572,564800.0
2022-05-05 13:00:00,117.42,117.66,116.78,117.09,911280.0,116.7211,116.9597,116.085,116.3931,911280.0
2022-05-05 13:30:00,116.98,117.35,116.3,116.51,687980.0,116.2838,116.6516,115.6078,115.8166,687980.0
2022-05-05 14:00:00,116.45,117.16,116.31,116.42,454520.0,115.7569,116.4627,115.6178,115.7271,454520.0
2022-05-05 14:30:00,116.37,116.74,116.17,116.3,654240.0,115.6774,116.0452,115.4786,115.6078,654240.0
2022-05-05 15:00:00,116.25,116.33,115.3,115.59,1077020.0,115.5581,115.6376,114.6138,114.902,1077020.0
2022-05-05 15:30:00,115.45,117.03,115.18,116.79,2564040.0,114.7629,116.3335,114.4945,116.0949,2564040.0
2022-05-06 09:30:00,115.47,115.98,114.14,114.55,1899520.0,114.7828,115.2897,113.4607,113.8682,1899520.0
2022-05-06 10:00:00,114.46,117.0,114.38,115.5,1708700.0,113.7788,116.3036,113.6992,114.8126,1708700.0
2022-05-06 10:30:00,115.69,116.67,115.18,116.46,858780.0,115.0014,115.9756,114.4945,115.7669,858780.0
2022-05-06 11:00:00,116.42,117.5,115.26,117.36,1045640.0,115.7271,116.8007,114.574,116.6615,1045640.0
2022-05-06 11:30:00,117.32,117.32,115.8,116.24,581480.0,116.6217,116.6217,115.1108,115.5482,581480.0
2022-05-06 12:00:00,116.05,117.32,116.02,117.01,369580.0,115.3593,116.6217,115.3295,116.3136,369580.0
2022-05-06 12:30:00,116.99,117.39,116.69,117.31,669580.0,116.2937,116.6913,115.9955,116.6118,669580.0
2022-05-06 13:00:00,117.39,117.43,116.36,116.7,442400.0,116.6913,116.7311,115.6675,116.0054,442400.0
2022-05-06 13:30:00,116.84,117.04,115.64,115.91,509120.0,116.1446,116.3434,114.9517,115.2201,509120.0
2022-05-06 14:00:00,115.82,115.99,115.31,115.52,452520.0,115.1307,115.2997,114.6237,114.8325,452520.0
2022-05-06 14:30:00,115.53,116.02,115.09,115.09,663340.0,114.8424,115.3295,114.405,114.405,663340.0
2022-05-06 15:00:00,115.08,115.41,114.67,115.08,609280.0,114.3951,114.7231,113.9875,114.3951,609280.0
2022-05-06 15:30:00,115.08,116.1,115.02,115.58,1420780.0,114.3951,115.409,114.3354,114.8921,1420780.0
2022-05-09 09:30:00,113.31,114.31,112.95,113.75,2217620.0,112.6356,113.6297,112.2778,113.073,2217620.0
2022-05-09 10:00:00,113.66,114.36,113.33,113.74,1114020.0,112.9835,113.6794,112.6555,113.063,1114020.0
2022-05-09 10:30:00,113.7,113.75,113.11,113.65,714520.0,113.0233,113.073,112.4368,112.9736,714520.0
2022-05-09 11:00:00,113.54,114.3,113.46,113.89,492720.0,112.8642,113.6197,112.7847,113.2122,492720.0
2022-05-09 11:30:00,113.77,114.57,113.4,114.2,549900.0,113.0929,113.8881,112.7251,113.5203,549900.0
2022-05-09 12:00:00,114.27,115.56,113.93,115.05,656460.0,113.5899,114.8722,113.2519,114.3653,656460.0
2022-05-09 12:30:00,115.09,115.33,113.98,114.11,375180.0,114.405,114.6436,113.3016,113.4308,375180.0
2022-05-09 13:00:00,113.95,114.5,113.95,114.5,428940.0,113.2718,113.8185,113.2718,113.8185,428940.0
2022-05-09 13:30:00,114.54,114.54,113.5,113.56,538480.0,113.8583,113.8583,112.8245,112.8841,538480.0
2022-05-09 14:00:00,113.62,114.18,113.45,113.7,531340.0,112.9438,113.5004,112.7748,113.0233,531340.0
2022-05-09 14:30:00,113.73,114.27,113.46,114.08,351180.0,113.0531,113.5899,112.7847,113.401,351180.0
2022-05-09 15:00:00,114.2,114.66,113.3,113.58,724040.0,113.5203,113.9776,112.6257,112.904,724040.0
2022-05-09 15:30:00,113.55,113.61,112.55,113.08,1657980.0,112.8742,112.9338,111.8801,112.407,1657980.0
2022-05-10 09:30:00,115.9,116.65,114.71,115.88,1563580.0,115.2102,115.9557,114.0273,115.1903,1563580.0
2022-05-10 10:00:00,115.79,116.42,115.34,115.53,1010280.0,115.1008,115.7271,114.6535,114.8424,1010280.0
2022-05-10 10:30:00,115.57,115.84,114.24,114.41,692800.0,114.8822,115.1505,113.5601,113.7291,692800.0
2022-05-10 11:00:00,114.31,114.55,113.38,114.15,1118640.0,113.6297,113.8682,112.7052,113.4706,1118640.0
2022-05-10 11:30:00,114.14,115.42,114.1,114.89,446360.0,113.4607,114.733,113.4209,114.2062,446360.0
2022-05-10 12:00:00,114.75,115.3,114.51,114.7,432140.0,114.067,114.6138,113.8285,114.0173,432140.0
2022-05-10 12:30:00,114.65,115.25,114.08,114.55,558040.0,113.9676,114.5641,113.401,113.8682,558040.0
2022-05-10 13:00:00,114.6,115.21,114.27,115.17,382060.0,113.9179,114.5243,113.5899,114.4845,382060.0
2022-05-10 13:30:00,115.16,116.45,115.08,116.42,661380.0,114.4746,115.7569,114.3951,115.7271,661380.0
2022-05-10 14:00:00,116.45,116.63,115.5,115.85,502880.0,115.7569,115.9358,114.8126,115.1605,502880.0
2022-05-10 14:30:00,115.82,116.43,115.5,116.25,334280.0,115.1307,115.737,114.8126,115.5581,334280.0
2022-05-10 15:00:00,116.31,116.69,115.33,115.39,529240.0,115.6178,115.9955,114.6436,114.7032,529240.0
2022-05-10 15:30:00,115.34,115.45,114.36,114.55,1289060.0,114.6535,114.7629,113.6794,113.8682,1289060.0
2022-05-11 09:30:00,113.71,116.67,113.65,116.06,2200240.0,113.0332,115.9756,112.9736,115.3692,2200240.0
2022-05-11 10:00:00,115.8,116.5,114.5,115.84,930880.0,115.1108,115.8066,113.8185,115.1505,930880.0
2022-05-11 10:30:00,115.69,116.05,114.61,115.08,688020.0,115.0014,115.3593,113.9279,114.3951,688020.0
2022-05-11 11:00:00,114.98,115.72,114.37,115.62,606900.0,114.2957,115.0313,113.6893,114.9319,606900.0
2022-05-11 11:30:00,115.55,116.2,115.0,115.11,637620.0,114.8623,115.5084,114.3155,114.4249,637620.0
2022-05-11 12:00:00,115.03,115.63,114.64,114.66,639040.0,114.3454,114.9418,113.9577,113.9776,639040.0
2022-05-11 12:30:00,114.58,115.31,114.58,114.88,1047520.0,113.898,114.6237,113.898,114.1963,1047520.0
2022-05-11 13:00:00,114.8,115.1,114.42,114.77,890160.0,114.1167,114.415,113.739,114.0869,890160.0
2022-05-11 13:30:00,114.73,115.05,114.34,114.34,502400.0,114.0472,114.3653,113.6595,113.6595,502400.0
2022-05-11 14:00:00,114.31,115.85,114.31,115.39,1071320.0,113.6297,115.1605,113.6297,114.7032,1071320.0
2022-05-11 14:30:00,115.48,116.1,115.1,115.18,482440.0,114.7927,115.409,114.415,114.4945,482440.0
2022-05-11 15:00:00,115.18,115.31,114.59,114.77,776800.0,114.4945,114.6237,113.908,114.0869,776800.0
2022-05-11 15:30:00,114.77,115.01,113.71,113.96,1920240.0,114.0869,114.3255,113.0332,113.2817,1920240.0
2022-05-12 09:30:00,112.16,113.21,111.68,112.25,3052500.0,111.4925,112.5362,111.0153,111.5819,3052500.0
2022-05-12 10:00:00,112.19,114.0,111.81,113.34,1367460.0,111.5223,113.3215,111.1445,112.6654,1367460.0
2022-05-12 10:30:00,113.48,114.65,112.79,114.37,1192380.0,112.8046,113.9676,112.1187,113.6893,1192380.0
2022-05-12 11:00:00,114.49,114.86,113.75,114.08,798520.0,113.8086,114.1764,113.073,113.401,798520.0
2022-05-12 11:30:00,114.05,114.14,112.61,112.68,528000.0,113.3712,113.4607,111.9398,112.0094,528000.0
2022-05-12 12:00:00,112.6,112.98,111.8,112.74,1217500.0,111.9298,112.3076,111.1346,112.069,1217500.0
2022-05-12 12:30:00,112.91,113.91,112.75,112.75,905060.0,112.238,113.232,112.0789,112.0789,905060.0
2022-05-12 13:00:00,112.93,112.96,111.25,111.36,759820.0,112.2579,112.2877,110.5879,110.6972,759820.0
2022-05-12 13:30:00,111.37,111.44,110.11,110.61,1012720.0,110.7072,110.7767,109.4547,109.9517,1012720.0
2022-05-12 14:00:00,110.7,111.69,110.63,111.41,728780.0,110.0411,111.0252,109.9716,110.7469,728780.0
2022-05-12 14:30:00,111.33,111.34,110.48,110.74,680920.0,110.6674,110.6773,109.8225,110.0809,680920.0
2022-05-12 15:00:00,110.82,112.67,110.77,111.96,995620.0,110.1604,111.9994,110.1107,111.2936,995620.0
2022-05-12 15:30:00,112.01,113.29,112.0,113.19,1461360.0,111.3433,112.6157,111.3334,112.5163,1461360.0
2022-05-13 09:30:00,114.85,116.17,114.0,115.5,1852700.0,114.1664,115.4786,113.3215,114.8126,1852700.0
2022-05-13 10:00:00,115.53,116.43,115.27,116.24,930640.0,114.8424,115.737,114.5839,115.5482,930640.0
2022-05-13 10:30:00,116.22,116.65,115.78,116.41,704280.0,115.5283,115.9557,115.0909,115.7172,704280.0
2022-05-13 11:00:00,116.35,116.87,116.08,116.87,474560.0,115.6575,116.1744,115.3891,116.1744,474560.0
2022-05-13 11:30:00,116.9,117.42,116.89,116.93,751760.0,116.2042,116.7211,116.1943,116.2341,751760.0
2022-05-13 12:00:00,117.07,118.08,116.96,117.67,767140.0,116.3732,117.3772,116.2639,116.9697,767140.0
2022-05-13 12:30:00,117.64,117.85,117.18,117.37,422120.0,116.9398,117.1486,116.4826,116.6714,422120.0
2022-05-13 13:00:00,117.52,117.52,117.02,117.31,374880.0,116.8206,116.8206,116.3235,116.6118,374880.0
2022-05-13 13:30:00,117.28,117.28,116.41,116.47,232900.0,116.582,116.582,115.7172,115.7768,232900.0
2022-05-13 14:00:00,116.41,116.48,115.33,115.49,783960.0,115.7172,115.7867,114.6436,114.8026,783960.0
2022-05-13 14:30:00,115.7,116.21,115.48,116.05,379900.0,115.0114,115.5183,114.7927,115.3593,379900.0
2022-05-13 15:00:00,116.16,116.94,116.01,116.93,575560.0,115.4686,116.244,115.3195,116.2341,575560.0
2022-05-13 15:30:00,116.92,117.11,115.72,116.52,1384380.0,116.2241,116.413,115.0313,115.8265,1384380.0
2022-05-16 09:30:00,115.38,116.61,114.52,114.7,1796120.0,114.6933,115.916,113.8384,114.0173,1796120.0
2022-05-16 10:00:00,114.7,115.75,114.36,115.63,846840.0,114.0173,115.0611,113.6794,114.9418,846840.0
2022-05-16 10:30:00,115.7,115.71,114.75,114.78,660680.0,115.0114,115.0213,114.067,114.0969,660680.0
2022-05-16 11:00:00,114.67,115.22,114.56,114.68,486180.0,113.9875,114.5342,113.8782,113.9975,486180.0
2022-05-16 11:30:00,114.65,115.4,114.33,115.4,605180.0,113.9676,114.7132,113.6495,114.7132,605180.0
2022-05-16 12:00:00,115.42,115.6,115.0,115.12,305820.0,114.733,114.912,114.3155,114.4348,305820.0
2022-05-16 12:30:00,115.12,115.31,114.42,114.53,295320.0,114.4348,114.6237,113.739,113.8483,295320.0
2022-05-16 13:00:00,114.5,115.24,114.46,115.19,342740.0,113.8185,114.5541,113.7788,114.5044,342740.0
2022-05-16 13:30:00,115.27,115.5,115.2,115.29,442580.0,114.5839,114.8126,114.5144,114.6038,442580.0
2022-05-16 14:00:00,115.29,115.79,115.15,115.72,323380.0,114.6038,115.1008,114.4647,115.0313,323380.0
2022-05-16 14:30:00,115.77,115.95,115.35,115.5,296160.0,115.081,115.2599,114.6635,114.8126,296160.0
2022-05-16 15:00:00,115.62,115.73,114.8,114.95,395420.0,114.9319,115.0412,114.1167,114.2658,395420.0
2022-05-16 15:30:00,114.93,115.02,114.41,114.87,1460280.0,114.246,114.3354,113.7291,114.1863,1460280.0
2022-05-17 09:30:00,117.23,117.23,116.04,116.14,1219720.0,116.5323,116.5323,115.3494,115.4488,1219720.0
2022-05-17 10:00:00,116.19,116.75,116.19,116.25,559100.0,115.4985,116.0551,115.4985,115.5581,559100.0
2022-05-17 10:30:00,116.29,116.37,115.34,115.61,417640.0,115.5979,115.6774,114.6535,114.9219,417640.0
2022-05-17 11:00:00,115.61,116.0,115.45,115.96,429020.0,114.9219,115.3096,114.7629,115.2698,429020.0
2022-05-17 11:30:00,116.0,116.35,115.99,116.03,254720.0,115.3096,115.6575,115.2997,115.3394,254720.0
2022-05-17 12:00:00,116.03,116.36,115.95,116.34,227500.0,115.3394,115.6675,115.2599,115.6476,227500.0
2022-05-17 12:30:00,116.33,116.64,116.28,116.47,279620.0,115.6376,115.9458,115.5879,115.7768,279620.0
2022-05-17 13:00:00,116.4,116.72,116.1,116.41,273140.0,115.7072,116.0253,115.409,115.7172,273140.0
2022-05-17 13:30:00,116.48,116.54,116.23,116.23,218940.0,115.7867,115.8464,115.5382,115.5382,218940.0
2022-05-17 14:00:00,116.31,116.54,115.36,115.86,397760.0,115.6178,115.8464,114.6734,115.1704,397760.0
2022-05-17 14:30:00,115.59,116.58,115.34,116.32,529140.0,114.902,115.8861,114.6535,115.6277,529140.0
2022-05-17 15:00:00,116.43,116.85,116.41,116.8,443520.0,115.737,116.1545,115.7172,116.1048,443520.0
2022-05-17 15:30:00,116.81,116.92,116.27,116.74,1076480.0,116.1148,116.2241,115.578,116.0452,1076480.0
2022-05-18 09:30:00,115.24,115.7,114.24,114.24,1092080.0,114.5541,115.0114,113.5601,113.5601,1092080.0
2022-05-18 10:00:00,114.21,114.81,114.21,114.74,788240.0,113.5303,114.1267,113.5303,114.0571,788240.0
2022-05-18 10:30:00,114.35,115.13,114.35,114.94,402760.0,113.6694,114.4448,113.6694,114.2559,402760.0
2022-05-18 11:00:00,114.82,114.85,113.45,113.47,499240.0,114.1366,114.1664,112.7748,112.7947,499240.0
2022-05-18 11:30:00,113.51,114.02,113.3,113.66,412500.0,112.8344,113.3414,112.6257,112.9835,412500.0
2022-05-18 12:00:00,113.68,113.71,113.11,113.22,393040.0,113.0034,113.0332,112.4368,112.5461,393040.0
2022-05-18 12:30:00,113.27,114.1,113.1,114.1,393520.0,112.5958,113.4209,112.4269,113.4209,393520.0
2022-05-18 13:00:00,114.1,114.1,113.15,113.49,445700.0,113.4209,113.4209,112.4766,112.8145,445700.0
2022-05-18 13:30:00,113.37,113.54,112.81,112.98,482320.0,112.6953,112.8642,112.1386,112.3076,482320.0
2022-05-18 14:00:00,113.06,113.35,112.88,113.27,489380.0,112.3871,112.6754,112.2082,112.5958,489380.0
2022-05-18 14:30:00,113.31,113.31,112.8,112.85,443980.0,112.6356,112.6356,112.1286,112.1783,443980.0
2022-05-18 15:00:00,112.99,113.37,112.91,112.93,526480.0,112.3175,112.6953,112.238,112.2579,526480.0
2022-05-18 15:30:00,112.94,113.37,112.14,112.4,1822000.0,112.2678,112.6953,111.4726,111.731,1822000.0
2022-05-19 09:30:00,111.84,113.53,111.6,113.16,1850800.0,111.1744,112.8543,110.9358,112.4865,1850800.0
2022-05-19 10:00:00,113.2,113.59,112.3,112.68,861760.0,112.5263,112.9139,111.6316,112.0094,861760.0
2022-05-19 10:30:00,112.68,112.84,112.02,112.42,807480.0,112.0094,112.1684,111.3533,111.7509,807480.0
2022-05-19 11:00:00,112.56,112.73,112.05,112.22,446440.0,111.8901,112.0591,111.3831,111.5521,446440.0
2022-05-19 11:30:00,112.35,112.95,112.28,112.53,537820.0,111.6813,112.2778,111.6117,111.8603,537820.0
2022-05-19 12:00:00,112.55,112.9,112.38,112.58,422880.0,111.8801,112.228,111.7111,111.91,422880.0
2022-05-19 12:30:00,112.52,112.56,111.39,111.75,439020.0,111.8503,111.8901,110.727,111.0849,439020.0
2022-05-19 13:00:00,111.82,111.82,110.79,110.95,706640.0,111.1545,111.1545,110.1306,110.2897,706640.0
2022-05-19 13:30:00,111.06,111.4,110.47,111.14,954400.0,110.399,110.737,109.8125,110.4785,954400.0
2022-05-19 14:00:00,111.22,111.29,110.74,111.03,544340.0,110.558,110.6276,110.0809,110.3692,544340.0
2022-05-19 14:30:00,110.95,112.0,110.89,111.79,471480.0,110.2897,111.3334,110.23,111.1247,471480.0
2022-05-19 15:00:00,111.82,112.2,110.9,110.9,664480.0,111.1545,111.5322,110.24,110.24,664480.0
2022-05-19 15:30:00,110.84,111.44,110.58,110.63,1964860.0,110.1803,110.7767,109.9219,109.9716,1964860.0
2022-05-20 09:30:00,112.19,112.55,111.5,111.87,1948700.0,111.5223,111.8801,110.8364,111.2042,1948700.0
2022-05-20 10:00:00,111.93,112.04,110.47,110.83,843740.0,111.2638,111.3732,109.8125,110.1704,843740.0
2022-05-20 10:30:00,110.79,110.83,109.35,109.41,552640.0,110.1306,110.1704,108.6992,108.7588,552640.0
2022-05-20 11:00:00,109.45,109.58,108.53,108.88,676300.0,108.7986,108.9278,107.8841,108.232,676300.0
2022-05-20 11:30:00,108.85,108.91,108.37,108.37,829100.0,108.2022,108.2618,107.725,107.725,829100.0
2022-05-20 12:00:00,108.33,108.45,107.38,107.53,1058380.0,107.6852,107.8045,106.7409,106.89,1058380.0
2022-05-20 12:30:00,107.56,107.62,106.37,106.9,953260.0,106.9198,106.9795,105.7369,106.2638,953260.0
2022-05-20 13:00:00,106.82,106.93,106.5,106.58,537160.0,106.1842,106.2936,105.8661,105.9457,537160.0
2022-05-20 13:30:00,106.51,107.5,106.42,107.25,703940.0,105.8761,106.8602,105.7866,106.6117,703940.0
2022-05-20 14:00:00,107.37,107.37,106.51,106.67,595000.0,106.731,106.731,105.8761,106.0351,595000.0
2022-05-20 14:30:00,106.75,107.18,106.39,106.81,441620.0,106.1147,106.5421,105.7568,106.1743,441620.0
2022-05-20 15:00:00,106.89,107.66,106.7,107.65,603560.0,106.2538,107.0192,106.0649,107.0093,603560.0
2022-05-20 15:30:00,107.73,109.46,107.51,109.32,2548720.0,107.0888,108.8085,106.8701,108.6694,2548720.0
2022-05-23 09:30:00,110.05,111.08,109.15,109.95,2535860.0,109.395,110.4189,108.5004,109.2956,2535860.0
2022-05-23 10:00:00,110.1,111.2,109.4,111.2,1004020.0,109.4447,110.5382,108.7489,110.5382,1004020.0
2022-05-23 10:30:00,111.21,111.55,110.68,110.97,799520.0,110.5481,110.8861,110.0213,110.3095,799520.0
2022-05-23 11:00:00,110.82,111.54,110.81,110.96,1034580.0,110.1604,110.8761,110.1505,110.2996,1034580.0
2022-05-23 11:30:00,110.95,111.6,110.89,111.55,805820.0,110.2897,110.9358,110.23,110.8861,805820.0
2022-05-23 12:00:00,111.41,112.01,111.4,111.48,604040.0,110.7469,111.3433,110.737,110.8165,604040.0
2022-05-23 12:30:00,111.52,111.64,111.08,111.3,401860.0,110.8563,110.9755,110.4189,110.6376,401860.0
2022-05-23 13:00:00,111.22,111.26,110.71,111.09,427960.0,110.558,110.5978,110.0511,110.4288,427960.0
2022-05-23 13:30:00,111.0,111.58,110.99,111.41,293440.0,110.3394,110.9159,110.3294,110.7469,293440.0
2022-05-23 14:00:00,111.46,111.88,111.33,111.49,610140.0,110.7966,111.2141,110.6674,110.8264,610140.0
2022-05-23 14:30:00,111.41,111.79,111.25,111.35,575260.0,110.7469,111.1247,110.5879,110.6873,575260.0
2022-05-23 15:00:00,111.37,111.69,111.12,111.24,478800.0,110.7072,111.0252,110.4586,110.5779,478800.0
2022-05-23 15:30:00,111.31,111.81,111.05,111.67,1104260.0,110.6475,111.1445,110.3891,111.0054,1104260.0
2022-05-24 09:30:00,106.49,106.49,103.85,103.99,7283720.0,105.8562,105.8562,103.2319,103.3711,7283720.0
2022-05-24 10:00:00,103.99,104.14,102.21,103.77,3337960.0,103.3711,103.5202,101.6017,103.1524,3337960.0
2022-05-24 10:30:00,103.65,103.65,102.64,103.23,2214840.0,103.0331,103.0331,102.0291,102.6156,2214840.0
2022-05-24 11:00:00,103.19,104.7,103.17,104.7,1358060.0,102.5758,104.0769,102.556,104.0769,1358060.0
2022-05-24 11:30:00,104.75,105.15,104.27,104.75,1302540.0,104.1266,104.5242,103.6494,104.1266,1302540.0
2022-05-24 12:00:00,104.71,105.54,104.6,104.92,1273760.0,104.0868,104.9119,103.9774,104.2955,1273760.0
2022-05-24 12:30:00,104.89,105.0,104.03,104.33,1084620.0,104.2657,104.3751,103.4108,103.7091,1084620.0
2022-05-24 13:00:00,104.38,104.6,104.03,104.6,842740.0,103.7588,103.9774,103.4108,103.9774,842740.0
2022-05-24 13:30:00,104.6,105.78,104.51,105.42,1026260.0,103.9774,105.1504,103.888,104.7926,1026260.0
2022-05-24 14:00:00,105.37,106.22,105.11,105.28,649020.0,104.7429,105.5878,104.4844,104.6534,649020.0
2022-05-24 14:30:00,105.26,105.93,104.56,104.84,790300.0,104.6335,105.2995,103.9377,104.216,790300.0
2022-05-24 15:00:00,104.8,105.58,104.78,105.42,734480.0,104.1763,104.9516,104.1564,104.7926,734480.0
2022-05-24 15:30:00,105.47,106.4,105.47,106.06,1691840.0,104.8423,105.7667,104.8423,105.4288,1691840.0
2022-05-25 09:30:00,105.14,105.99,104.21,104.86,2766460.0,104.5142,105.3592,103.5898,104.2359,2766460.0
2022-05-25 10:00:00,105.15,106.03,104.37,105.94,1789320.0,104.5242,105.3989,103.7488,105.3095,1789320.0
2022-05-25 10:30:00,105.93,106.47,105.67,106.18,731080.0,105.2995,105.8363,105.0411,105.548,731080.0
2022-05-25 11:00:00,106.16,106.37,105.9,106.01,589920.0,105.5282,105.7369,105.2697,105.3791,589920.0
2022-05-25 11:30:00,106.01,106.01,105.14,105.24,1273540.0,105.3791,105.3791,104.5142,104.6136,1273540.0
2022-05-25 12:00:00,105.26,105.3,104.7,104.78,869900.0,104.6335,104.6733,104.0769,104.1564,869900.0
2022-05-25 12:30:00,104.79,104.85,104.4,104.82,1436560.0,104.1663,104.226,103.7786,104.1961,1436560.0
2022-05-25 13:00:00,104.78,104.8,104.28,104.56,600880.0,104.1564,104.1763,103.6594,103.9377,600880.0
2022-05-25 13:30:00,104.61,105.0,104.41,104.92,938360.0,103.9874,104.3751,103.7886,104.2955,938360.0
2022-05-25 14:00:00,104.92,105.89,104.35,105.85,1056560.0,104.2955,105.2598,103.7289,105.22,1056560.0
2022-05-25 14:30:00,105.88,106.25,105.69,106.05,677840.0,105.2498,105.6176,105.061,105.4188,677840.0
2022-05-25 15:00:00,106.03,106.55,105.94,106.02,999040.0,105.3989,105.9158,105.3095,105.389,999040.0
2022-05-25 15:30:00,106.06,106.16,105.42,105.9,1255880.0,105.4288,105.5282,104.7926,105.2697,1255880.0
2022-05-26 09:30:00,105.86,107.63,105.49,107.42,1931240.0,105.2299,106.9894,104.8622,106.7807,1931240.0
2022-05-26 10:00:00,107.46,108.0,107.02,107.45,1161100.0,106.8204,107.3572,106.383,106.8105,1161100.0
2022-05-26 10:30:00,107.55,107.83,107.24,107.83,500880.0,106.9099,107.1882,106.6017,107.1882,500880.0
2022-05-26 11:00:00,107.83,108.2,107.69,107.84,798600.0,107.1882,107.556,107.0491,107.1982,798600.0
2022-05-26 11:30:00,107.85,108.2,107.73,108.15,432860.0,107.2081,107.556,107.0888,107.5063,432860.0
2022-05-26 12:00:00,108.04,108.66,108.04,108.63,514840.0,107.397,108.0133,107.397,107.9835,514840.0
2022-05-26 12:30:00,108.68,108.87,108.54,108.87,430700.0,108.0332,108.222,107.894,108.222,430700.0
2022-05-26 13:00:00,108.88,108.96,108.42,108.42,506940.0,108.232,108.3115,107.7747,107.7747,506940.0
2022-05-26 13:30:00,108.5,108.75,108.2,108.75,449300.0,107.8542,108.1027,107.556,108.1027,449300.0
2022-05-26 14:00:00,108.71,108.86,108.52,108.76,471640.0,108.063,108.2121,107.8741,108.1127,471640.0
2022-05-26 14:30:00,108.74,108.8,108.26,108.36,515680.0,108.0928,108.1525,107.6157,107.7151,515680.0
2022-05-26 15:00:00,108.36,108.36,107.92,108.18,527420.0,107.7151,107.7151,107.2777,107.5361,527420.0
2022-05-26 15:30:00,108.24,108.81,108.1,108.22,1179500.0,107.5958,108.1624,107.4566,107.5759,1179500.0
2022-05-27 09:30:00,109.79,111.09,109.55,110.73,1849820.0,109.1366,110.4288,108.898,110.071,1849820.0
2022-05-27 10:00:00,110.76,111.66,110.7,111.37,974080.0,110.1008,110.9954,110.0411,110.7072,974080.0
2022-05-27 10:30:00,111.42,111.96,111.39,111.57,520040.0,110.7569,111.2936,110.727,110.906,520040.0
2022-05-27 11:00:00,111.6,112.15,111.17,112.03,548480.0,110.9358,111.4825,110.5083,111.3632,548480.0
2022-05-27 11:30:00,112.03,112.32,111.99,112.19,575000.0,111.3632,111.6515,111.3235,111.5223,575000.0
2022-05-27 12:00:00,112.19,112.5,111.93,112.3,649040.0,111.5223,111.8304,111.2638,111.6316,649040.0
2022-05-27 12:30:00,112.28,112.38,111.92,112.2,461680.0,111.6117,111.7111,111.2539,111.5322,461680.0
2022-05-27 13:00:00,112.18,112.4,112.15,112.3,485440.0,111.5123,111.731,111.4825,111.6316,485440.0
2022-05-27 13:30:00,112.32,112.33,111.96,112.08,397720.0,111.6515,111.6614,111.2936,111.4129,397720.0
2022-05-27 14:00:00,112.09,112.19,111.71,112.17,319220.0,111.4229,111.5223,111.0451,111.5024,319220.0
2022-05-27 14:30:00,112.19,112.46,112.19,112.4,317080.0,111.5223,111.7907,111.5223,111.731,317080.0
2022-05-27 15:00:00,112.46,112.71,112.32,112.62,665340.0,111.7907,112.0392,111.6515,111.9497,665340.0
2022-05-27 15:30:00,112.62,112.87,112.08,112.8,1687160.0,111.9497,112.1982,111.4129,112.1286,1687160.0
2022-05-31 09:30:00,113.06,114.12,112.59,112.92,2083140.0,112.3871,113.4408,111.9199,112.2479,2083140.0
2022-05-31 10:00:00,112.92,113.51,112.57,113.3,1122700.0,112.2479,112.8344,111.9,112.6257,1122700.0
2022-05-31 10:30:00,113.3,114.06,113.21,113.94,830700.0,112.6257,113.3811,112.5362,113.2619,830700.0
2022-05-31 11:00:00,113.85,114.43,113.76,113.89,883560.0,113.1724,113.7489,113.0829,113.2122,883560.0
2022-05-31 11:30:00,113.79,114.87,113.63,114.68,491740.0,113.1128,114.1863,112.9537,113.9975,491740.0
2022-05-31 12:00:00,114.77,115.55,114.77,115.48,1149380.0,114.0869,114.8623,114.0869,114.7927,1149380.0
2022-05-31 12:30:00,115.52,116.0,115.28,115.85,713780.0,114.8325,115.3096,114.5939,115.1605,713780.0
2022-05-31 13:00:00,115.85,115.85,114.93,115.03,499820.0,115.1605,115.1605,114.246,114.3454,499820.0
2022-05-31 13:30:00,115.08,116.01,115.0,115.98,401540.0,114.3951,115.3195,114.3155,115.2897,401540.0
2022-05-31 14:00:00,115.85,116.43,115.8,115.9,601820.0,115.1605,115.737,115.1108,115.2102,601820.0
2022-05-31 14:30:00,115.89,115.98,114.8,114.95,910560.0,115.2003,115.2897,114.1167,114.2658,910560.0
2022-05-31 15:00:00,114.93,115.65,114.66,115.58,630780.0,114.246,114.9617,113.9776,114.8921,630780.0
2022-05-31 15:30:00,115.59,115.99,113.92,113.98,3600260.0,114.902,115.2997,113.242,113.3016,3600260.0
2022-06-01 09:30:00,114.93,117.4,114.93,116.87,1861360.0,114.246,116.7013,114.246,116.1744,1861360.0
2022-06-01 10:00:00,116.76,116.94,114.83,115.13,1434600.0,116.0651,116.244,114.1466,114.4448,1434600.0
2022-06-01 10:30:00,115.05,115.37,114.4,115.06,816980.0,114.3653,114.6833,113.7191,114.3752,816980.0
2022-06-01 11:00:00,115.04,115.04,114.21,114.54,533740.0,114.3553,114.3553,113.5303,113.8583,533740.0
2022-06-01 11:30:00,114.48,114.71,114.25,114.35,421360.0,113.7986,114.0273,113.57,113.6694,421360.0
2022-06-01 12:00:00,114.33,114.33,113.67,113.9,667200.0,113.6495,113.6495,112.9935,113.2221,667200.0
2022-06-01 12:30:00,113.86,114.26,113.55,113.95,446620.0,113.1823,113.58,112.8742,113.2718,446620.0
2022-06-01 13:00:00,113.92,114.4,113.89,114.03,363840.0,113.242,113.7191,113.2122,113.3513,363840.0
2022-06-01 13:30:00,114.1,114.61,113.87,114.45,585960.0,113.4209,113.9279,113.1923,113.7688,585960.0
2022-06-01 14:00:00,114.37,115.28,114.35,115.19,475800.0,113.6893,114.5939,113.6694,114.5044,475800.0
2022-06-01 14:30:00,115.26,115.28,114.75,114.87,428300.0,114.574,114.5939,114.067,114.1863,428300.0
2022-06-01 15:00:00,114.85,115.11,114.5,114.7,489200.0,114.1664,114.4249,113.8185,114.0173,489200.0
2022-06-01 15:30:00,114.55,115.03,113.98,114.11,1191760.0,113.8682,114.3454,113.3016,113.4308,1191760.0
2022-06-02 09:30:00,114.02,114.51,113.31,114.4,1577380.0,113.3414,113.8285,112.6356,113.7191,1577380.0
2022-06-02 10:00:00,114.23,115.5,114.19,114.58,746680.0,113.5501,114.8126,113.5104,113.898,746680.0
2022-06-02 10:30:00,114.58,115.29,114.54,115.29,599480.0,113.898,114.6038,113.8583,114.6038,599480.0
2022-06-02 11:00:00,115.27,116.07,115.24,115.83,533660.0,114.5839,115.3792,114.5541,115.1406,533660.0
2022-06-02 11:30:00,115.78,116.17,115.44,115.95,376380.0,115.0909,115.4786,114.7529,115.2599,376380.0
2022-06-02 12:00:00,115.91,116.86,115.8,116.86,508160.0,115.2201,116.1645,115.1108,116.1645,508160.0
2022-06-02 12:30:00,117.0,117.88,116.89,117.22,753820.0,116.3036,117.1784,116.1943,116.5223,753820.0
2022-06-02 13:00:00,117.24,117.47,117.06,117.36,380120.0,116.5422,116.7708,116.3633,116.6615,380120.0
2022-06-02 13:30:00,117.42,117.76,117.36,117.62,366780.0,116.7211,117.0591,116.6615,116.92,366780.0
2022-06-02 14:00:00,117.66,117.86,117.53,117.65,355300.0,116.9597,117.1585,116.8305,116.9498,355300.0
2022-06-02 14:30:00,117.6,117.79,117.28,117.3,602900.0,116.9001,117.0889,116.582,116.6019,602900.0
2022-06-02 15:00:00,117.33,117.78,117.14,117.24,571200.0,116.6317,117.079,116.4428,116.5422,571200.0
2022-06-02 15:30:00,117.21,117.9,117.21,117.69,1183700.0,116.5124,117.1983,116.5124,116.9895,1183700.0
2022-06-03 09:30:00,115.99,116.36,114.79,115.31,1824940.0,115.2997,115.6675,114.1068,114.6237,1824940.0
2022-06-03 10:00:00,115.39,115.88,115.09,115.14,808880.0,114.7032,115.1903,114.405,114.4547,808880.0
2022-06-03 10:30:00,115.15,115.4,113.82,113.82,803040.0,114.4647,114.7132,113.1426,113.1426,803040.0
2022-06-03 11:00:00,113.88,114.15,113.67,113.89,578360.0,113.2022,113.4706,112.9935,113.2122,578360.0
2022-06-03 11:30:00,113.91,114.4,113.91,114.03,452040.0,113.232,113.7191,113.232,113.3513,452040.0
2022-06-03 12:00:00,114.0,114.4,113.93,114.31,391720.0,113.3215,113.7191,113.2519,113.6297,391720.0
2022-06-03 12:30:00,114.33,114.72,114.23,114.67,376120.0,113.6495,114.0372,113.5501,113.9875,376120.0
2022-06-03 13:00:00,114.67,114.95,114.2,114.38,344160.0,113.9875,114.2658,113.5203,113.6992,344160.0
2022-06-03 13:30:00,114.36,114.49,114.08,114.24,282740.0,113.6794,113.8086,113.401,113.5601,282740.0
2022-06-03 14:00:00,114.21,114.72,114.21,114.72,260600.0,113.5303,114.0372,113.5303,114.0372,260600.0
2022-06-03 14:30:00,114.69,114.69,114.3,114.56,334260.0,114.0074,114.0074,113.6197,113.8782,334260.0
2022-06-03 15:00:00,114.53,114.61,114.06,114.23,449560.0,113.8483,113.9279,113.3811,113.5501,449560.0
2022-06-03 15:30:00,114.2,114.73,114.11,114.55,1067800.0,113.5203,114.0472,113.4308,113.8682,1067800.0
2022-06-06 09:30:00,116.57,118.6,116.57,118.6,1728720.0,115.8762,117.8941,115.8762,117.8941,1728720.0
2022-06-06 10:00:00,118.61,119.4,118.42,118.85,1059560.0,117.9041,118.6894,117.7152,118.1426,1059560.0
2022-06-06 10:30:00,118.74,119.17,118.7,118.95,515900.0,118.0333,118.4607,117.9935,118.242,515900.0
2022-06-06 11:00:00,119.0,119.05,117.26,117.69,693780.0,118.2917,118.3414,116.5621,116.9895,693780.0
2022-06-06 11:30:00,117.76,118.26,117.51,118.19,527840.0,117.0591,117.5561,116.8106,117.4866,527840.0
2022-06-06 12:00:00,118.08,118.11,116.7,116.75,617840.0,117.3772,117.407,116.0054,116.0551,617840.0
2022-06-06 12:30:00,116.71,117.45,116.53,117.3,492860.0,116.0154,116.751,115.8364,116.6019,492860.0
2022-06-06 13:00:00,117.26,117.26,116.67,117.0,294240.0,116.5621,116.5621,115.9756,116.3036,294240.0
2022-06-06 13:30:00,117.05,118.05,116.96,118.0,355860.0,116.3533,117.3474,116.2639,117.2977,355860.0
2022-06-06 14:00:00,117.95,118.08,117.24,117.33,430820.0,117.248,117.3772,116.5422,116.6317,430820.0
2022-06-06 14:30:00,117.31,117.5,116.99,117.11,314440.0,116.6118,116.8007,116.2937,116.413,314440.0
2022-06-06 15:00:00,117.09,117.34,116.63,116.81,299960.0,116.3931,116.6416,115.9358,116.1148,299960.0
2022-06-06 15:30:00,116.74,117.14,116.54,117.0,732500.0,116.0452,116.4428,115.8464,116.3036,732500.0
2022-06-07 09:30:00,115.65,116.46,115.13,116.15,1609680.0,114.9617,115.7669,114.4448,115.4587,1609680.0
2022-06-07 10:00:00,116.01,116.78,115.73,116.73,773560.0,115.3195,116.085,115.0412,116.0353,773560.0
2022-06-07 10:30:00,116.73,117.75,116.69,117.48,854940.0,116.0353,117.0492,115.9955,116.7808,854940.0
2022-06-07 11:00:00,117.4,117.58,116.72,116.9,548980.0,116.7013,116.8802,116.0253,116.2042,548980.0
2022-06-07 11:30:00,116.81,116.83,116.32,116.53,693540.0,116.1148,116.1347,115.6277,115.8364,693540.0
2022-06-07 12:00:00,116.52,116.58,116.0,116.14,567680.0,115.8265,115.8861,115.3096,115.4488,567680.0
2022-06-07 12:30:00,116.14,116.8,116.0,116.64,576960.0,115.4488,116.1048,115.3096,115.9458,576960.0
2022-06-07 13:00:00,116.65,116.89,116.49,116.87,838920.0,115.9557,116.1943,115.7967,116.1744,838920.0
2022-06-07 13:30:00,116.9,116.99,116.72,116.89,435640.0,116.2042,116.2937,116.0253,116.1943,435640.0
2022-06-07 14:00:00,116.85,117.48,116.83,117.24,544080.0,116.1545,116.7808,116.1347,116.5422,544080.0
2022-06-07 14:30:00,117.25,117.4,116.85,117.04,487380.0,116.5522,116.7013,116.1545,116.3434,487380.0
2022-06-07 15:00:00,117.02,117.18,116.99,117.01,398400.0,116.3235,116.4826,116.2937,116.3136,398400.0
2022-06-07 15:30:00,116.93,117.43,116.93,117.18,1183220.0,116.2341,116.7311,116.2341,116.4826,1183220.0
2022-06-08 09:30:00,116.88,117.85,116.7,117.67,1162400.0,116.1844,117.1486,116.0054,116.9697,1162400.0
2022-06-08 10:00:00,117.61,118.13,117.28,117.94,1009400.0,116.91,117.4269,116.582,117.2381,1009400.0
2022-06-08 10:30:00,117.94,118.33,117.49,117.55,798820.0,117.2381,117.6257,116.7907,116.8504,798820.0
2022-06-08 11:00:00,117.53,118.65,117.35,118.54,697720.0,116.8305,117.9438,116.6516,117.8345,697720.0
2022-06-08 11:30:00,118.49,118.59,117.89,117.92,421520.0,117.7848,117.8842,117.1883,117.2182,421520.0
2022-06-08 12:00:00,117.87,118.12,117.4,117.63,341340.0,117.1685,117.417,116.7013,116.9299,341340.0
2022-06-08 12:30:00,117.63,117.63,116.84,117.35,465420.0,116.9299,116.9299,116.1446,116.6516,465420.0
2022-06-08 13:00:00,117.33,117.42,117.13,117.37,409080.0,116.6317,116.7211,116.4329,116.6714,409080.0
2022-06-08 13:30:00,117.23,117.53,116.8,117.53,420860.0,116.5323,116.8305,116.1048,116.8305,420860.0
2022-06-08 14:00:00,117.51,117.66,117.2,117.4,450500.0,116.8106,116.9597,116.5025,116.7013,450500.0
2022-06-08 14:30:00,117.37,117.75,117.29,117.58,343600.0,116.6714,117.0492,116.5919,116.8802,343600.0
2022-06-08 15:00:00,117.48,117.73,117.15,117.58,483340.0,116.7808,117.0293,116.4528,116.8802,483340.0
2022-06-08 15:30:00,117.66,117.93,117.12,117.26,696040.0,116.9597,117.2281,116.4229,116.5621,696040.0
2022-06-09 09:30:00,116.5,117.93,116.34,117.89,1214740.0,115.8066,117.2281,115.6476,117.1883,1214740.0
2022-06-09 10:00:00,117.86,117.87,116.92,117.72,542360.0,117.1585,117.1685,116.2241,117.0194,542360.0
2022-06-09 10:30:00,117.78,117.95,117.16,117.42,1020440.0,117.079,117.248,116.4627,116.7211,1020440.0
2022-06-09 11:00:00,117.37,117.8,117.03,117.74,537400.0,116.6714,117.0989,116.3335,117.0392,537400.0
2022-06-09 11:30:00,117.71,118.35,117.58,117.73,809020.0,117.0094,117.6456,116.8802,117.0293,809020.0
2022-06-09 12:00:00,117.81,118.03,117.5,117.95,486480.0,117.1088,117.3275,116.8007,117.248,486480.0
2022-06-09 12:30:00,118.02,118.13,117.75,118.06,286540.0,117.3176,117.4269,117.0492,117.3573,286540.0
2022-06-09 13:00:00,118.06,118.25,117.55,117.6,301540.0,117.3573,117.5462,116.8504,116.9001,301540.0
2022-06-09 13:30:00,117.49,117.49,117.05,117.37,357000.0,116.7907,116.7907,116.3533,116.6714,357000.0
2022-06-09 14:00:00,117.4,117.4,116.53,116.8,453400.0,116.7013,116.7013,115.8364,116.1048,453400.0
2022-06-09 14:30:00,116.75,116.79,116.41,116.44,373200.0,116.0551,116.0949,115.7172,115.747,373200.0
2022-06-09 15:00:00,116.39,116.4,115.81,115.81,586780.0,115.6973,115.7072,115.1207,115.1207,586780.0
2022-06-09 15:30:00,115.71,115.73,114.87,114.88,1165040.0,115.0213,115.0412,114.1863,114.1963,1165040.0
2022-06-10 09:30:00,112.82,113.5,111.54,111.78,1679580.0,112.1485,112.8245,110.8761,111.1147,1679580.0
2022-06-10 10:00:00,111.76,111.76,110.86,110.95,1269840.0,111.0948,111.0948,110.2002,110.2897,1269840.0
2022-06-10 10:30:00,110.94,111.66,110.94,110.97,531460.0,110.2797,110.9954,110.2797,110.3095,531460.0
2022-06-10 11:00:00,111.09,111.42,110.95,111.13,487980.0,110.4288,110.7569,110.2897,110.4686,487980.0
2022-06-10 11:30:00,111.16,111.44,110.94,111.37,358920.0,110.4984,110.7767,110.2797,110.7072,358920.0
2022-06-10 12:00:00,111.38,111.5,111.17,111.42,296880.0,110.7171,110.8364,110.5083,110.7569,296880.0
2022-06-10 12:30:00,111.42,111.66,111.38,111.5,288780.0,110.7569,110.9954,110.7171,110.8364,288780.0
2022-06-10 13:00:00,111.56,112.0,111.48,111.86,434080.0,110.896,111.3334,110.8165,111.1942,434080.0
2022-06-10 13:30:00,111.94,112.64,111.61,112.05,560780.0,111.2738,111.9696,110.9457,111.3831,560780.0
2022-06-10 14:00:00,112.02,112.53,111.97,112.25,511880.0,111.3533,111.8603,111.3036,111.5819,511880.0
2022-06-10 14:30:00,112.29,112.8,112.21,112.63,504620.0,111.6217,112.1286,111.5422,111.9597,504620.0
2022-06-10 15:00:00,112.67,113.0,112.2,112.74,562900.0,111.9994,112.3275,111.5322,112.069,562900.0
2022-06-10 15:30:00,112.78,112.78,111.4,111.44,1523340.0,112.1088,112.1088,110.737,110.7767,1523340.0
2022-06-13 09:30:00,107.51,109.22,107.23,108.71,2268800.0,106.8701,108.57,106.5918,108.063,2268800.0
2022-06-13 10:00:00,108.66,109.12,107.32,107.55,1192680.0,108.0133,108.4705,106.6813,106.9099,1192680.0
2022-06-13 10:30:00,107.59,107.79,107.11,107.53,777680.0,106.9497,107.1485,106.4725,106.89,777680.0
2022-06-13 11:00:00,107.39,108.11,107.01,107.72,788780.0,106.7508,107.4666,106.3731,107.0789,788780.0
2022-06-13 11:30:00,107.7,108.2,107.56,108.07,453860.0,107.059,107.556,106.9198,107.4268,453860.0
2022-06-13 12:00:00,107.96,108.52,107.86,108.49,651740.0,107.3174,107.8741,107.218,107.8443,651740.0
2022-06-13 12:30:00,108.41,109.0,107.98,108.12,549760.0,107.7648,108.3513,107.3373,107.4765,549760.0
2022-06-13 13:00:00,108.11,108.19,107.75,108.1,482440.0,107.4666,107.5461,107.1087,107.4566,482440.0
2022-06-13 13:30:00,108.11,108.63,107.94,108.55,519580.0,107.4666,107.9835,107.2976,107.9039,519580.0
2022-06-13 14:00:00,108.51,108.51,107.7,107.99,582380.0,107.8642,107.8642,107.059,107.3473,582380.0
2022-06-13 14:30:00,107.99,108.15,107.59,107.64,482420.0,107.3473,107.5063,106.9497,106.9994,482420.0
2022-06-13 15:00:00,107.63,107.76,106.86,106.9,1258500.0,106.9894,107.1186,106.224,106.2638,1258500.0
2022-06-13 15:30:00,106.9,107.17,106.59,106.88,2555220.0,106.2638,106.5322,105.9556,106.2439,2555220.0
2022-06-14 09:30:00,107.05,107.87,106.64,107.83,1683540.0,106.4129,107.228,106.0053,107.1882,1683540.0
2022-06-14 10:00:00,107.81,107.83,106.81,106.81,924480.0,107.1683,107.1882,106.1743,106.1743,924480.0
2022-06-14 10:30:00,106.81,107.52,106.72,106.96,975620.0,106.1743,106.8801,106.0848,106.3234,975620.0
2022-06-14 11:00:00,106.88,107.1,106.35,106.55,580380.0,106.2439,106.4626,105.717,105.9158,580380.0
2022-06-14 11:30:00,106.59,107.56,106.55,107.45,594800.0,105.9556,106.9198,105.9158,106.8105,594800.0
2022-06-14 12:00:00,107.45,107.53,107.04,107.46,331940.0,106.8105,106.89,106.4029,106.8204,331940.0
2022-06-14 12:30:00,107.51,107.69,107.08,107.69,327440.0,106.8701,107.0491,106.4427,107.0491,327440.0
2022-06-14 13:00:00,107.73,108.46,107.56,107.87,541720.0,107.0888,107.8145,106.9198,107.228,541720.0
2022-06-14 13:30:00,107.83,107.86,107.32,107.4,408000.0,107.1882,107.218,106.6813,106.7608,408000.0
2022-06-14 14:00:00,107.39,107.74,107.36,107.65,268600.0,106.7508,107.0988,106.721,107.0093,268600.0
2022-06-14 14:30:00,107.68,107.8,107.15,107.17,393140.0,107.0391,107.1584,106.5123,106.5322,393140.0
2022-06-14 15:00:00,107.1,107.23,106.65,107.23,559100.0,106.4626,106.5918,106.0152,106.5918,559100.0
2022-06-14 15:30:00,107.26,107.9,107.15,107.18,1089300.0,106.6216,107.2578,106.5123,106.5421,1089300.0
2022-06-15 09:30:00,108.9,109.48,108.27,108.92,1327720.0,108.2519,108.8284,107.6256,108.2717,1327720.0
2022-06-15 10:00:00,108.89,109.44,108.58,108.74,712860.0,108.2419,108.7886,107.9338,108.0928,712860.0
2022-06-15 10:30:00,108.84,109.08,108.62,109.07,573620.0,108.1922,108.4308,107.9735,108.4208,573620.0
2022-06-15 11:00:00,109.16,109.51,108.94,109.14,574740.0,108.5103,108.8582,108.2916,108.4904,574740.0
2022-06-15 11:30:00,109.2,109.6,109.06,109.6,519620.0,108.5501,108.9477,108.4109,108.9477,519620.0
2022-06-15 12:00:00,109.61,110.07,109.57,109.82,899900.0,108.9576,109.4149,108.9179,109.1664,899900.0
2022-06-15 12:30:00,109.82,109.9,109.23,109.24,592020.0,109.1664,109.2459,108.5799,108.5898,592020.0
2022-06-15 13:00:00,109.26,109.89,109.26,109.86,398320.0,108.6097,109.236,108.6097,109.2061,398320.0
2022-06-15 13:30:00,109.91,110.08,109.45,109.92,410160.0,109.2558,109.4248,108.7986,109.2658,410160.0
2022-06-15 14:00:00,109.97,110.38,108.63,109.15,1403680.0,109.3155,109.723,107.9835,108.5004,1403680.0
2022-06-15 14:30:00,109.34,111.31,108.12,109.9,1462940.0,108.6892,110.6475,107.4765,109.2459,1462940.0
2022-06-15 15:00:00,110.01,111.2,109.88,111.2,898960.0,109.3552,110.5382,109.226,110.5382,898960.0
2022-06-15 15:30:00,111.16,112.06,110.08,110.45,1769680.0,110.4984,111.393,109.4248,109.7926,1769680.0
2022-06-16 09:30:00,108.15,109.29,107.68,108.95,2656680.0,107.5063,108.6395,107.0391,108.3016,2656680.0
2022-06-16 10:00:00,108.93,108.93,107.79,108.29,1177080.0,108.2817,108.2817,107.1485,107.6455,1177080.0
2022-06-16 10:30:00,108.29,108.29,107.25,107.48,804380.0,107.6455,107.6455,106.6117,106.8403,804380.0
2022-06-16 11:00:00,107.34,107.94,107.14,107.67,742020.0,106.7011,107.2976,106.5023,107.0292,742020.0
2022-06-16 11:30:00,107.63,107.63,106.85,107.35,710040.0,106.9894,106.9894,106.2141,106.7111,710040.0
2022-06-16 12:00:00,107.35,107.41,106.34,106.93,639800.0,106.7111,106.7707,105.7071,106.2936,639800.0
2022-06-16 12:30:00,106.9,107.08,106.52,106.7,590120.0,106.2638,106.4427,105.886,106.0649,590120.0
2022-06-16 13:00:00,106.73,106.94,106.39,106.73,598540.0,106.0948,106.3035,105.7568,106.0948,598540.0
2022-06-16 13:30:00,106.67,106.86,105.94,105.95,624400.0,106.0351,106.224,105.3095,105.3194,624400.0
2022-06-16 14:00:00,105.88,106.24,105.79,106.04,621580.0,105.2498,105.6077,105.1604,105.4089,621580.0
2022-06-16 14:30:00,106.05,106.62,105.84,106.25,634920.0,105.4188,105.9854,105.2101,105.6176,634920.0
2022-06-16 15:00:00,106.2,106.89,106.2,106.74,742120.0,105.5679,106.2538,105.5679,106.1047,742120.0
2022-06-16 15:30:00,106.65,106.72,105.95,106.68,1600060.0,106.0152,106.0848,105.3194,106.0451,1600060.0
2022-06-17 09:30:00,106.65,108.01,106.54,107.54,6575780.0,106.0152,107.3672,105.9059,106.8999,6575780.0
2022-06-17 10:00:00,107.66,107.66,106.6,106.72,916120.0,107.0192,107.0192,105.9655,106.0848,916120.0
2022-06-17 10:30:00,106.66,106.83,105.63,106.22,911260.0,106.0252,106.1942,105.0013,105.5878,911260.0
2022-06-17 11:00:00,106.09,107.56,105.98,107.37,692760.0,105.4586,106.9198,105.3492,106.731,692760.0
2022-06-17 11:30:00,107.45,107.56,106.68,107.04,509420.0,106.8105,106.9198,106.0451,106.4029,509420.0
2022-06-17 12:00:00,106.86,107.07,106.59,106.71,505500.0,106.224,106.4327,105.9556,106.0749,505500.0
2022-06-17 12:30:00,106.71,107.43,106.59,107.37,489220.0,106.0749,106.7906,105.9556,106.731,489220.0
2022-06-17 13:00:00,107.4,108.56,107.33,108.13,685600.0,106.7608,107.9139,106.6912,107.4864,685600.0
2022-06-17 13:30:00,108.12,108.67,108.1,108.55,1005960.0,107.4765,108.0232,107.4566,107.9039,1005960.0
2022-06-17 14:00:00,108.6,109.25,108.6,109.0,833420.0,107.9536,108.5998,107.9536,108.3513,833420.0
2022-06-17 14:30:00,108.94,108.99,108.25,108.33,755320.0,108.2916,108.3413,107.6057,107.6852,755320.0
2022-06-17 15:00:00,108.42,108.74,107.93,108.58,789340.0,107.7747,108.0928,107.2876,107.9338,789340.0
2022-06-17 15:30:00,108.59,108.68,107.73,107.84,2455220.0,107.9437,108.0332,107.0888,107.1982,2455220.0
2022-06-21 09:30:00,109.66,111.93,109.29,111.23,3248060.0,109.0073,111.2638,108.6395,110.568,3248060.0
2022-06-21 10:00:00,111.21,112.36,111.1,112.14,1954240.0,110.5481,111.6913,110.4388,111.4726,1954240.0
2022-06-21 10:30:00,112.16,112.45,111.84,112.3,1245820.0,111.4925,111.7807,111.1744,111.6316,1245820.0
2022-06-21 11:00:00,112.35,112.67,112.19,112.26,1011100.0,111.6813,111.9994,111.5223,111.5919,1011100.0
2022-06-21 11:30:00,112.26,112.56,112.05,112.12,989640.0,111.5919,111.8901,111.3831,111.4527,989640.0
2022-06-21 12:00:00,112.08,112.28,111.82,112.07,655700.0,111.4129,111.6117,111.1545,111.403,655700.0
2022-06-21 12:30:00,112.02,112.31,112.0,112.19,421480.0,111.3533,111.6416,111.3334,111.5223,421480.0
2022-06-21 13:00:00,112.2,112.3,111.9,112.19,322800.0,111.5322,111.6316,111.234,111.5223,322800.0
2022-06-21 13:30:00,112.25,112.35,112.0,112.09,375820.0,111.5819,111.6813,111.3334,111.4229,375820.0
2022-06-21 14:00:00,112.08,112.1,111.75,111.94,628280.0,111.4129,111.4328,111.0849,111.2738,628280.0
2022-06-21 14:30:00,111.94,112.32,111.77,112.29,617880.0,111.2738,111.6515,111.1048,111.6217,617880.0
2022-06-21 15:00:00,112.33,112.41,112.13,112.21,682800.0,111.6614,111.741,111.4626,111.5422,682800.0
2022-06-21 15:30:00,112.23,112.47,111.8,112.0,1196320.0,111.562,111.8006,111.1346,111.3334,1196320.0
2022-06-22 09:30:00,111.16,112.73,110.72,112.37,1251360.0,110.4984,112.0591,110.061,111.7012,1251360.0
2022-06-22 10:00:00,112.34,113.46,112.13,113.46,981860.0,111.6714,112.7847,111.4626,112.7847,981860.0
2022-06-22 10:30:00,113.4,113.69,112.89,113.09,801060.0,112.7251,113.0133,112.2181,112.4169,801060.0
2022-06-22 11:00:00,113.09,113.15,112.64,113.04,573060.0,112.4169,112.4766,111.9696,112.3672,573060.0
2022-06-22 11:30:00,112.95,113.25,112.25,112.27,678200.0,112.2778,112.576,111.5819,111.6018,678200.0
2022-06-22 12:00:00,112.5,112.91,112.25,112.87,767380.0,111.8304,112.238,111.5819,112.1982,767380.0
2022-06-22 12:30:00,112.86,113.24,112.77,113.24,667320.0,112.1883,112.566,112.0988,112.566,667320.0
2022-06-22 13:00:00,113.25,113.54,112.86,113.35,282200.0,112.576,112.8642,112.1883,112.6754,282200.0
2022-06-22 13:30:00,113.42,113.43,113.06,113.06,192200.0,112.745,112.7549,112.3871,112.3871,192200.0
2022-06-22 14:00:00,113.2,113.77,113.18,113.27,347740.0,112.5263,113.0929,112.5064,112.5958,347740.0
2022-06-22 14:30:00,113.37,113.49,113.2,113.34,360080.0,112.6953,112.8145,112.5263,112.6654,360080.0
2022-06-22 15:00:00,113.29,113.45,112.5,112.58,433580.0,112.6157,112.7748,111.8304,111.91,433580.0
2022-06-22 15:30:00,112.54,112.62,111.77,112.02,1051520.0,111.8702,111.9497,111.1048,111.3533,1051520.0
2022-06-23 09:30:00,112.95,112.96,111.52,112.42,1364600.0,112.2778,112.2877,110.8563,111.7509,1364600.0
2022-06-23 10:00:00,112.56,112.93,111.98,112.5,653140.0,111.8901,112.2579,111.3135,111.8304,653140.0
2022-06-23 10:30:00,112.58,113.2,112.39,112.96,399640.0,111.91,112.5263,111.7211,112.2877,399640.0
2022-06-23 11:00:00,112.98,113.05,112.52,112.62,519800.0,112.3076,112.3772,111.8503,111.9497,519800.0
2022-06-23 11:30:00,112.68,112.84,112.33,112.34,420140.0,112.0094,112.1684,111.6614,111.6714,420140.0
2022-06-23 12:00:00,112.37,112.44,111.78,112.18,460800.0,111.7012,111.7708,111.1147,111.5123,460800.0
2022-06-23 12:30:00,112.18,112.25,111.46,111.6,539160.0,111.5123,111.5819,110.7966,110.9358,539160.0
2022-06-23 13:00:00,111.5,111.58,111.18,111.28,730900.0,110.8364,110.9159,110.5183,110.6177,730900.0
2022-06-23 13:30:00,111.28,111.54,111.03,111.44,644260.0,110.6177,110.8761,110.3692,110.7767,644260.0
2022-06-23 14:00:00,111.44,111.8,111.33,111.79,427740.0,110.7767,111.1346,110.6674,111.1247,427740.0
2022-06-23 14:30:00,111.75,112.07,111.75,111.9,309840.0,111.0849,111.403,111.0849,111.234,309840.0
2022-06-23 15:00:00,111.91,112.39,111.78,112.33,911380.0,111.2439,111.7211,111.1147,111.6614,911380.0
2022-06-23 15:30:00,112.33,113.1,112.33,112.68,1304920.0,111.6614,112.4269,111.6614,112.0094,1304920.0
2022-06-24 09:30:00,113.7,116.05,113.6,115.75,1934400.0,113.0233,115.3593,112.9239,115.0611,1934400.0
2022-06-24 10:00:00,116.0,117.79,116.0,117.1,1435140.0,115.3096,117.0889,115.3096,116.4031,1435140.0
2022-06-24 10:30:00,117.06,117.19,116.57,117.08,599220.0,116.3633,116.4925,115.8762,116.3832,599220.0
2022-06-24 11:00:00,117.01,117.33,116.83,117.08,988420.0,116.3136,116.6317,116.1347,116.3832,988420.0
2022-06-24 11:30:00,117.08,117.23,116.92,117.17,557260.0,116.3832,116.5323,116.2241,116.4726,557260.0
2022-06-24 12:00:00,117.19,117.37,117.12,117.22,449880.0,116.4925,116.6714,116.4229,116.5223,449880.0
2022-06-24 12:30:00,117.25,117.36,116.9,117.15,514820.0,116.5522,116.6615,116.2042,116.4528,514820.0
2022-06-24 13:00:00,117.1,117.22,116.96,117.02,536960.0,116.4031,116.5223,116.2639,116.3235,536960.0
2022-06-24 13:30:00,117.0,117.16,116.92,117.04,479480.0,116.3036,116.4627,116.2241,116.3434,479480.0
2022-06-24 14:00:00,117.16,117.28,117.05,117.23,524720.0,116.4627,116.582,116.3533,116.5323,524720.0
2022-06-24 14:30:00,117.19,117.43,117.1,117.39,478480.0,116.4925,116.7311,116.4031,116.6913,478480.0
2022-06-24 15:00:00,117.39,117.9,117.2,117.78,906520.0,116.6913,117.1983,116.5025,117.079,906520.0
2022-06-24 15:30:00,117.78,118.64,117.67,118.58,2712440.0,117.079,117.9339,116.9697,117.8742,2712440.0
2022-06-27 09:30:00,119.02,119.25,117.34,118.1,2585440.0,118.3116,118.5403,116.6416,117.3971,2585440.0
2022-06-27 10:00:00,118.12,118.87,117.66,117.95,1475140.0,117.417,118.1625,116.9597,117.248,1475140.0
2022-06-27 10:30:00,117.93,118.46,117.81,118.3,1009700.0,117.2281,117.755,117.1088,117.5959,1009700.0
2022-06-27 11:00:00,118.31,118.31,117.53,117.94,774560.0,117.6058,117.6058,116.8305,117.2381,774560.0
2022-06-27 11:30:00,117.93,117.98,117.45,117.74,487360.0,117.2281,117.2778,116.751,117.0392,487360.0
2022-06-27 12:00:00,117.73,117.78,116.78,116.91,676960.0,117.0293,117.079,116.085,116.2142,676960.0
2022-06-27 12:30:00,116.89,117.18,116.6,117.08,621600.0,116.1943,116.4826,115.906,116.3832,621600.0
2022-06-27 13:00:00,117.1,117.25,116.86,117.0,413360.0,116.4031,116.5522,116.1645,116.3036,413360.0
2022-06-27 13:30:00,116.98,116.98,116.39,116.7,371220.0,116.2838,116.2838,115.6973,116.0054,371220.0
2022-06-27 14:00:00,116.65,116.75,116.31,116.4,446000.0,115.9557,116.0551,115.6178,115.7072,446000.0
2022-06-27 14:30:00,116.48,116.66,116.37,116.48,433400.0,115.7867,115.9657,115.6774,115.7867,433400.0
2022-06-27 15:00:00,116.44,116.7,116.08,116.54,576240.0,115.747,116.0054,115.3891,115.8464,576240.0
2022-06-27 15:30:00,116.48,116.88,116.0,116.64,1185120.0,115.7867,116.1844,115.3096,115.9458,1185120.0
2022-06-28 09:30:00,116.47,117.86,116.05,116.39,1737520.0,115.7768,117.1585,115.3593,115.6973,1737520.0
2022-06-28 10:00:00,116.47,116.51,115.32,115.42,1009540.0,115.7768,115.8166,114.6336,114.733,1009540.0
2022-06-28 10:30:00,115.39,115.39,114.56,114.98,1238600.0,114.7032,114.7032,113.8782,114.2957,1238600.0
2022-06-28 11:00:00,115.1,115.13,114.39,114.39,483520.0,114.415,114.4448,113.7092,113.7092,483520.0
2022-06-28 11:30:00,114.41,114.55,113.67,113.76,837160.0,113.7291,113.8682,112.9935,113.0829,837160.0
2022-06-28 12:00:00,113.71,113.79,113.15,113.33,754440.0,113.0332,113.1128,112.4766,112.6555,754440.0
2022-06-28 12:30:00,113.33,113.66,113.14,113.57,520960.0,112.6555,112.9835,112.4666,112.8941,520960.0
2022-06-28 13:00:00,113.54,113.54,112.83,113.18,563400.0,112.8642,112.8642,112.1585,112.5064,563400.0
2022-06-28 13:30:00,113.18,113.22,112.89,112.93,346460.0,112.5064,112.5461,112.2181,112.2579,346460.0
2022-06-28 14:00:00,112.9,113.31,112.88,113.31,371360.0,112.228,112.6356,112.2082,112.6356,371360.0
2022-06-28 14:30:00,113.33,113.42,113.01,113.21,380020.0,112.6555,112.745,112.3374,112.5362,380020.0
2022-06-28 15:00:00,113.16,113.28,112.68,113.05,493680.0,112.4865,112.6058,112.0094,112.3772,493680.0
2022-06-28 15:30:00,113.02,113.27,112.44,112.57,1247500.0,112.3473,112.5958,111.7708,111.9,1247500.0
2022-06-29 09:30:00,112.25,113.31,111.69,113.17,1125300.0,111.5819,112.6356,111.0252,112.4964,1125300.0
2022-06-29 10:00:00,113.06,113.66,112.3,112.79,682700.0,112.3871,112.9835,111.6316,112.1187,682700.0
2022-06-29 10:30:00,112.88,113.1,112.35,112.77,459300.0,112.2082,112.4269,111.6813,112.0988,459300.0
2022-06-29 11:00:00,112.64,112.81,112.25,112.57,500800.0,111.9696,112.1386,111.5819,111.9,500800.0
2022-06-29 11:30:00,112.59,113.03,112.51,112.73,320500.0,111.9199,112.3573,111.8404,112.0591,320500.0
2022-06-29 12:00:00,112.72,112.72,111.73,111.82,427180.0,112.0491,112.0491,111.065,111.1545,427180.0
2022-06-29 12:30:00,111.85,112.21,111.85,112.02,441200.0,111.1843,111.5422,111.1843,111.3533,441200.0
2022-06-29 13:00:00,112.04,112.2,111.69,111.92,291340.0,111.3732,111.5322,111.0252,111.2539,291340.0
2022-06-29 13:30:00,111.82,112.12,111.75,112.03,238040.0,111.1545,111.4527,111.0849,111.3632,238040.0
2022-06-29 14:00:00,111.96,112.35,111.94,112.02,269400.0,111.2936,111.6813,111.2738,111.3533,269400.0
2022-06-29 14:30:00,111.94,111.98,111.55,111.75,219240.0,111.2738,111.3135,110.8861,111.0849,219240.0
2022-06-29 15:00:00,111.75,112.4,111.63,112.4,351920.0,111.0849,111.731,110.9656,111.731,351920.0
2022-06-29 15:30:00,112.39,112.48,111.84,112.26,905520.0,111.7211,111.8105,111.1744,111.5919,905520.0
2022-06-30 09:30:00,110.5,111.33,108.4,108.45,2084780.0,109.8423,110.6674,107.7548,107.8045,2084780.0
2022-06-30 10:00:00,108.28,108.3,107.31,108.11,1604040.0,107.6355,107.6554,106.6713,107.4666,1604040.0
2022-06-30 10:30:00,108.1,109.3,108.1,109.13,702020.0,107.4566,108.6495,107.4566,108.4805,702020.0
2022-06-30 11:00:00,109.14,110.25,108.65,109.92,959200.0,108.4904,109.5938,108.0033,109.2658,959200.0
2022-06-30 11:30:00,109.88,110.45,109.48,110.45,752660.0,109.226,109.7926,108.8284,109.7926,752660.0
2022-06-30 12:00:00,110.41,110.92,109.57,110.87,731420.0,109.7529,110.2598,108.9179,110.2101,731420.0
2022-06-30 12:30:00,110.92,111.21,110.5,110.67,824920.0,110.2598,110.5481,109.8423,110.0113,824920.0
2022-06-30 13:00:00,110.66,110.84,109.96,110.21,395820.0,110.0014,110.1803,109.3055,109.5541,395820.0
2022-06-30 13:30:00,110.24,110.75,110.14,110.41,618440.0,109.5839,110.0908,109.4845,109.7529,618440.0
2022-06-30 14:00:00,110.41,110.5,109.85,110.0,691920.0,109.7529,109.8423,109.1962,109.3453,691920.0
2022-06-30 14:30:00,110.01,110.18,109.44,109.53,531100.0,109.3552,109.5242,108.7886,108.8781,531100.0
2022-06-30 15:00:00,109.5,109.73,108.75,109.6,975180.0,108.8483,109.0769,108.1027,108.9477,975180.0
2022-06-30 15:30:00,109.57,109.91,108.83,109.43,2237240.0,108.9179,109.2558,108.1823,108.7787,2237240.0
2022-07-01 09:30:00,108.4,109.57,107.65,109.11,2276840.0,107.7548,108.9179,107.0093,108.4606,2276840.0
2022-07-01 10:00:00,109.21,109.81,108.09,108.17,834140.0,108.56,109.1564,107.4467,107.5262,834140.0
2022-07-01 10:30:00,108.16,108.2,107.11,107.5,1410260.0,107.5163,107.556,106.4725,106.8602,1410260.0
2022-07-01 11:00:00,107.41,108.32,107.28,107.91,790820.0,106.7707,107.6753,106.6415,107.2677,790820.0
2022-07-01 11:30:00,108.07,108.34,107.86,108.0,607640.0,107.4268,107.6952,107.218,107.3572,607640.0
2022-07-01 12:00:00,107.93,108.21,107.58,108.11,533540.0,107.2876,107.566,106.9397,107.4666,533540.0
2022-07-01 12:30:00,108.12,108.2,107.45,107.45,487700.0,107.4765,107.556,106.8105,106.8105,487700.0
2022-07-01 13:00:00,107.38,107.6,107.37,107.5,560440.0,106.7409,106.9596,106.731,106.8602,560440.0
2022-07-01 13:30:00,107.5,108.02,107.38,107.92,618080.0,106.8602,107.3771,106.7409,107.2777,618080.0
2022-07-01 14:00:00,107.95,108.3,107.74,108.28,913860.0,107.3075,107.6554,107.0988,107.6355,913860.0
2022-07-01 14:30:00,108.31,108.47,108.03,108.29,635800.0,107.6654,107.8244,107.387,107.6455,635800.0
2022-07-01 15:00:00,108.27,108.65,108.03,108.64,491080.0,107.6256,108.0033,107.387,107.9934,491080.0
2022-07-01 15:30:00,108.68,109.12,108.66,109.08,1480680.0,108.0332,108.4705,108.0133,108.4308,1480680.0
2022-07-05 09:30:00,107.66,107.76,106.25,107.5,1663880.0,107.0192,107.1186,105.6176,106.8602,1663880.0
2022-07-05 10:00:00,107.38,108.89,106.9,108.63,1212680.0,106.7409,108.2419,106.2638,107.9835,1212680.0
2022-07-05 10:30:00,108.7,110.33,108.49,109.25,920220.0,108.053,109.6733,107.8443,108.5998,920220.0
2022-07-05 11:00:00,109.18,109.45,108.57,109.29,499120.0,108.5302,108.7986,107.9238,108.6395,499120.0
2022-07-05 11:30:00,109.35,110.59,109.26,110.28,704280.0,108.6992,109.9318,108.6097,109.6236,704280.0
2022-07-05 12:00:00,110.31,111.17,110.0,111.08,882380.0,109.6535,110.5083,109.3453,110.4189,882380.0
2022-07-05 12:30:00,111.15,111.35,110.84,110.88,760820.0,110.4885,110.6873,110.1803,110.2201,760820.0
2022-07-05 13:00:00,110.88,112.16,110.83,112.02,1105520.0,110.2201,111.4925,110.1704,111.3533,1105520.0
2022-07-05 13:30:00,112.07,112.6,112.03,112.41,887880.0,111.403,111.9298,111.3632,111.741,887880.0
2022-07-05 14:00:00,112.39,113.14,112.34,113.06,1095560.0,111.7211,112.4666,111.6714,112.3871,1095560.0
2022-07-05 14:30:00,113.07,113.72,113.02,113.5,1575760.0,112.397,113.0432,112.3473,112.8245,1575760.0
2022-07-05 15:00:00,113.46,113.79,113.15,113.67,1110640.0,112.7847,113.1128,112.4766,112.9935,1110640.0
2022-07-05 15:30:00,113.71,114.05,113.56,113.95,2007200.0,113.0332,113.3712,112.8841,113.2718,2007200.0
2022-07-06 09:30:00,114.09,114.45,112.25,114.12,1893280.0,113.411,113.7688,111.5819,113.4408,1893280.0
2022-07-06 10:00:00,114.04,114.63,113.28,114.31,1232480.0,113.3613,113.9478,112.6058,113.6297,1232480.0
2022-07-06 10:30:00,114.32,114.63,114.06,114.58,818180.0,113.6396,113.9478,113.3811,113.898,818180.0
2022-07-06 11:00:00,114.56,114.61,113.98,114.13,603540.0,113.8782,113.9279,113.3016,113.4507,603540.0
2022-07-06 11:30:00,114.05,114.05,113.67,113.87,535000.0,113.3712,113.3712,112.9935,113.1923,535000.0
2022-07-06 12:00:00,113.84,114.25,113.74,114.25,470360.0,113.1625,113.57,113.063,113.57,470360.0
2022-07-06 12:30:00,114.36,114.55,114.24,114.36,474060.0,113.6794,113.8682,113.5601,113.6794,474060.0
2022-07-06 13:00:00,114.36,114.7,114.36,114.53,458100.0,113.6794,114.0173,113.6794,113.8483,458100.0
2022-07-06 13:30:00,114.52,114.78,114.4,114.75,258840.0,113.8384,114.0969,113.7191,114.067,258840.0
2022-07-06 14:00:00,114.61,115.21,114.09,114.66,806100.0,113.9279,114.5243,113.411,113.9776,806100.0
2022-07-06 14:30:00,114.67,115.76,114.53,115.69,1141740.0,113.9875,115.071,113.8483,115.0014,1141740.0
2022-07-06 15:00:00,115.7,116.35,115.32,116.22,1515700.0,115.0114,115.6575,114.6336,115.5283,1515700.0
2022-07-06 15:30:00,116.18,116.32,114.85,115.21,1466000.0,115.4885,115.6277,114.1664,114.5243,1466000.0
2022-07-07 09:30:00,115.9,117.25,115.53,116.78,1726440.0,115.2102,116.5522,114.8424,116.085,1726440.0
2022-07-07 10:00:00,116.88,117.46,116.52,117.21,788420.0,116.1844,116.7609,115.8265,116.5124,788420.0
2022-07-07 10:30:00,117.23,117.92,117.16,117.64,1212880.0,116.5323,117.2182,116.4627,116.9398,1212880.0
2022-07-07 11:00:00,117.65,118.02,117.34,117.59,1182320.0,116.9498,117.3176,116.6416,116.8901,1182320.0
2022-07-07 11:30:00,117.59,118.3,117.53,118.3,840380.0,116.8901,117.5959,116.8305,117.5959,840380.0
2022-07-07 12:00:00,118.26,118.31,117.76,118.04,817260.0,117.5561,117.6058,117.0591,117.3375,817260.0
2022-07-07 12:30:00,118.06,118.69,118.06,118.69,515740.0,117.3573,117.9836,117.3573,117.9836,515740.0
2022-07-07 13:00:00,118.57,118.82,118.45,118.5,615040.0,117.8643,118.1128,117.745,117.7947,615040.0
2022-07-07 13:30:00,118.53,119.3,118.44,119.3,1152460.0,117.8245,118.59,117.7351,118.59,1152460.0
2022-07-07 14:00:00,119.29,119.78,119.23,119.66,787140.0,118.58,119.0671,118.5204,118.9478,787140.0
2022-07-07 14:30:00,119.64,119.73,119.23,119.42,529180.0,118.9279,119.0174,118.5204,118.7092,529180.0
2022-07-07 15:00:00,119.42,119.86,119.38,119.39,506220.0,118.7092,119.1466,118.6695,118.6794,506220.0
2022-07-07 15:30:00,119.37,119.55,119.17,119.27,1326440.0,118.6595,118.8385,118.4607,118.5601,1326440.0
2022-07-08 09:30:00,117.6,118.93,117.51,118.27,1574620.0,116.9001,118.2222,116.8106,117.5661,1574620.0
2022-07-08 10:00:00,118.16,119.37,118.08,119.29,961120.0,117.4567,118.6595,117.3772,118.58,961120.0
2022-07-08 10:30:00,119.2,119.43,118.77,119.07,655740.0,118.4906,118.7192,118.0631,118.3613,655740.0
2022-07-08 11:00:00,119.06,120.43,119.06,120.35,863260.0,118.3514,119.7132,118.3514,119.6337,863260.0
2022-07-08 11:30:00,120.34,120.43,119.75,120.23,849380.0,119.6238,119.7132,119.0373,119.5144,849380.0
2022-07-08 12:00:00,120.23,120.33,118.92,118.92,712540.0,119.5144,119.6138,118.2122,118.2122,712540.0
2022-07-08 12:30:00,118.86,119.14,118.52,119.0,589860.0,118.1526,118.4309,117.8146,118.2917,589860.0
2022-07-08 13:00:00,119.0,119.88,118.99,119.88,445140.0,118.2917,119.1665,118.2818,119.1665,445140.0
2022-07-08 13:30:00,119.88,120.07,119.67,119.86,352760.0,119.1665,119.3554,118.9578,119.1466,352760.0
2022-07-08 14:00:00,119.89,120.17,119.72,120.15,266520.0,119.1764,119.4548,119.0075,119.4349,266520.0
2022-07-08 14:30:00,120.1,120.24,119.85,120.03,335000.0,119.3852,119.5244,119.1367,119.3156,335000.0
2022-07-08 15:00:00,120.0,120.05,119.2,119.66,543440.0,119.2858,119.3355,118.4906,118.9478,543440.0
2022-07-08 15:30:00,119.71,120.29,119.62,120.22,2008260.0,118.9975,119.5741,118.9081,119.5045,2008260.0
2022-07-11 09:30:00,118.65,118.79,116.29,116.89,1883220.0,117.9438,118.083,115.5979,116.1943,1883220.0
2022-07-11 10:00:00,116.84,117.74,116.46,117.59,1171340.0,116.1446,117.0392,115.7669,116.8901,1171340.0
2022-07-11 10:30:00,117.65,118.09,117.49,117.58,883260.0,116.9498,117.3872,116.7907,116.8802,883260.0
2022-07-11 11:00:00,117.6,118.08,117.54,117.8,774100.0,116.9001,117.3772,116.8404,117.0989,774100.0
2022-07-11 11:30:00,117.82,117.96,117.48,117.62,567520.0,117.1188,117.2579,116.7808,116.92,567520.0
2022-07-11 12:00:00,117.63,117.69,117.17,117.49,563900.0,116.9299,116.9895,116.4726,116.7907,563900.0
2022-07-11 12:30:00,117.48,117.54,117.1,117.23,425920.0,116.7808,116.8404,116.4031,116.5323,425920.0
2022-07-11 13:00:00,117.23,117.54,117.21,117.26,361700.0,116.5323,116.8404,116.5124,116.5621,361700.0
2022-07-11 13:30:00,117.24,117.43,117.05,117.09,444520.0,116.5422,116.7311,116.3533,116.3931,444520.0
2022-07-11 14:00:00,117.13,117.16,116.78,116.86,415600.0,116.4329,116.4627,116.085,116.1645,415600.0
2022-07-11 14:30:00,116.83,117.03,116.71,116.85,275620.0,116.1347,116.3335,116.0154,116.1545,275620.0
2022-07-11 15:00:00,116.8,116.8,116.4,116.73,618720.0,116.1048,116.1048,115.7072,116.0353,618720.0
2022-07-11 15:30:00,116.68,116.8,116.23,116.52,858660.0,115.9856,116.1048,115.5382,115.8265,858660.0
2022-07-12 09:30:00,116.84,117.85,116.05,116.05,1481380.0,116.1446,117.1486,115.3593,115.3593,1481380.0
2022-07-12 10:00:00,116.05,116.3,115.69,116.08,864240.0,115.3593,115.6078,115.0014,115.3891,864240.0
2022-07-12 10:30:00,116.13,116.64,115.95,116.41,524940.0,115.4388,115.9458,115.2599,115.7172,524940.0
2022-07-12 11:00:00,116.5,116.95,116.23,116.71,605620.0,115.8066,116.2539,115.5382,116.0154,605620.0
2022-07-12 11:30:00,116.69,116.71,115.95,116.26,524360.0,115.9955,116.0154,115.2599,115.5681,524360.0
2022-07-12 12:00:00,116.35,116.48,116.08,116.33,367240.0,115.6575,115.7867,115.3891,115.6376,367240.0
2022-07-12 12:30:00,116.38,116.83,116.35,116.73,476840.0,115.6873,116.1347,115.6575,116.0353,476840.0
2022-07-12 13:00:00,116.68,116.9,116.26,116.52,478540.0,115.9856,116.2042,115.5681,115.8265,478540.0
2022-07-12 13:30:00,116.5,116.74,116.5,116.62,326200.0,115.8066,116.0452,115.8066,115.9259,326200.0
2022-07-12 14:00:00,116.62,116.62,116.22,116.33,348160.0,115.9259,115.9259,115.5283,115.6376,348160.0
2022-07-12 14:30:00,116.37,116.37,115.71,115.76,397480.0,115.6774,115.6774,115.0213,115.071,397480.0
2022-07-12 15:00:00,115.73,115.73,114.69,114.89,804540.0,115.0412,115.0412,114.0074,114.2062,804540.0
2022-07-12 15:30:00,114.91,115.03,114.62,114.9,1555620.0,114.2261,114.3454,113.9378,114.2161,1555620.0
2022-07-13 09:30:00,112.61,113.58,112.08,113.29,2053720.0,111.9398,112.904,111.4129,112.6157,2053720.0
2022-07-13 10:00:00,113.15,113.89,112.81,113.55,1342840.0,112.4766,113.2122,112.1386,112.8742,1342840.0
2022-07-13 10:30:00,113.52,115.16,113.37,114.49,1109300.0,112.8444,114.4746,112.6953,113.8086,1109300.0
2022-07-13 11:00:00,114.44,114.72,113.87,113.87,585180.0,113.7589,114.0372,113.1923,113.1923,585180.0
2022-07-13 11:30:00,113.91,113.94,113.33,113.65,547240.0,113.232,113.2619,112.6555,112.9736,547240.0
2022-07-13 12:00:00,113.66,113.73,112.75,112.88,1294380.0,112.9835,113.0531,112.0789,112.2082,1294380.0
2022-07-13 12:30:00,112.87,113.39,112.78,113.39,593280.0,112.1982,112.7151,112.1088,112.7151,593280.0
2022-07-13 13:00:00,113.36,113.76,113.18,113.32,787840.0,112.6853,113.0829,112.5064,112.6455,787840.0
2022-07-13 13:30:00,113.3,113.35,112.64,112.96,879560.0,112.6257,112.6754,111.9696,112.2877,879560.0
2022-07-13 14:00:00,112.83,112.83,111.82,112.47,810380.0,112.1585,112.1585,111.1545,111.8006,810380.0
2022-07-13 14:30:00,112.58,113.01,112.46,113.01,615600.0,111.91,112.3374,111.7907,112.3374,615600.0
2022-07-13 15:00:00,112.97,112.99,112.28,112.35,1009080.0,112.2976,112.3175,111.6117,111.6813,1009080.0
2022-07-13 15:30:00,112.34,112.38,111.89,112.16,1633360.0,111.6714,111.7111,111.2241,111.4925,1633360.0
2022-07-14 09:30:00,110.95,111.5,109.86,110.17,1682760.0,110.2897,110.8364,109.2061,109.5143,1682760.0
2022-07-14 10:00:00,110.0,110.06,109.33,109.95,882220.0,109.3453,109.405,108.6793,109.2956,882220.0
2022-07-14 10:30:00,109.95,111.07,109.82,110.81,958680.0,109.2956,110.4089,109.1664,110.1505,958680.0
2022-07-14 11:00:00,110.88,111.55,110.71,111.29,850820.0,110.2201,110.8861,110.0511,110.6276,850820.0
2022-07-14 11:30:00,111.28,111.69,110.64,111.43,891240.0,110.6177,111.0252,109.9815,110.7668,891240.0
2022-07-14 12:00:00,111.37,111.47,110.86,110.9,380180.0,110.7072,110.8066,110.2002,110.24,380180.0
2022-07-14 12:30:00,110.94,111.17,110.31,110.78,406080.0,110.2797,110.5083,109.6535,110.1207,406080.0
2022-07-14 13:00:00,110.66,111.29,110.28,111.22,505140.0,110.0014,110.6276,109.6236,110.558,505140.0
2022-07-14 13:30:00,111.2,111.47,111.03,111.1,396200.0,110.5382,110.8066,110.3692,110.4388,396200.0
2022-07-14 14:00:00,111.19,111.71,111.03,111.68,633420.0,110.5282,111.0451,110.3692,111.0153,633420.0
2022-07-14 14:30:00,111.63,111.99,111.36,111.53,593580.0,110.9656,111.3235,110.6972,110.8662,593580.0
2022-07-14 15:00:00,111.54,111.85,111.25,111.85,490240.0,110.8761,111.1843,110.5879,111.1843,490240.0
2022-07-14 15:30:00,111.86,111.92,111.1,111.44,1863900.0,111.1942,111.2539,110.4388,110.7767,1863900.0
2022-07-15 09:30:00,112.96,114.0,111.82,112.3,2670520.0,112.2877,113.3215,111.1545,111.6316,2670520.0
2022-07-15 10:00:00,112.32,113.3,112.32,113.17,1153620.0,111.6515,112.6257,111.6515,112.4964,1153620.0
2022-07-15 10:30:00,113.21,113.4,112.67,113.08,585760.0,112.5362,112.7251,111.9994,112.407,585760.0
2022-07-15 11:00:00,113.06,113.6,112.99,113.28,606060.0,112.3871,112.9239,112.3175,112.6058,606060.0
2022-07-15 11:30:00,113.26,113.33,112.84,112.88,398200.0,112.5859,112.6555,112.1684,112.2082,398200.0
2022-07-15 12:00:00,112.89,113.0,112.6,112.68,417100.0,112.2181,112.3275,111.9298,112.0094,417100.0
2022-07-15 12:30:00,112.68,112.68,112.38,112.42,553860.0,112.0094,112.0094,111.7111,111.7509,553860.0
2022-07-15 13:00:00,112.48,112.6,112.35,112.6,390520.0,111.8105,111.9298,111.6813,111.9298,390520.0
2022-07-15 13:30:00,112.58,112.84,112.52,112.58,376460.0,111.91,112.1684,111.8503,111.91,376460.0
2022-07-15 14:00:00,112.65,112.71,112.11,112.33,429920.0,111.9795,112.0392,111.4427,111.6614,429920.0
2022-07-15 14:30:00,112.35,112.6,112.24,112.32,489380.0,111.6813,111.9298,111.572,111.6515,489380.0
2022-07-15 15:00:00,112.3,112.44,112.2,112.4,438680.0,111.6316,111.7708,111.5322,111.731,438680.0
2022-07-15 15:30:00,112.4,112.77,112.05,112.77,1971500.0,111.731,112.0988,111.3831,112.0988,1971500.0
2022-07-18 09:30:00,113.44,114.8,112.32,114.24,3876607.0,112.7648,114.1167,111.6515,113.5601,3876607.0
2022-07-18 10:00:00,114.31,114.7,112.53,112.64,2349843.0,113.6297,114.0173,111.8603,111.9696,2349843.0
2022-07-18 10:30:00,112.62,113.2,112.13,112.79,1711957.0,111.9497,112.5263,111.4626,112.1187,1711957.0
2022-07-18 11:00:00,112.8,113.24,112.26,112.72,1571640.0,112.1286,112.566,111.5919,112.0491,1571640.0
2022-07-18 11:30:00,112.71,112.9,112.41,112.89,1070975.0,112.0392,112.228,111.741,112.2181,1070975.0
2022-07-18 12:00:00,112.9,113.13,112.6,112.73,1076230.0,112.228,112.4567,111.9298,112.0591,1076230.0
2022-07-18 12:30:00,112.73,113.0,112.4,112.46,735329.0,112.0591,112.3275,111.731,111.7907,735329.0
2022-07-18 13:00:00,112.47,112.53,111.44,111.8,1319784.0,111.8006,111.8603,110.7767,111.1346,1319784.0
2022-07-18 13:30:00,111.78,111.82,109.54,110.05,1789069.0,111.1147,111.1545,108.888,109.395,1789069.0
2022-07-18 14:00:00,110.02,110.71,109.9,110.29,1114613.0,109.3652,110.0511,109.2459,109.6336,1114613.0
2022-07-18 14:30:00,110.26,110.62,109.63,109.71,946778.0,109.6038,109.9616,108.9775,109.057,946778.0
2022-07-18 15:00:00,109.71,110.25,109.6,109.8,1079790.0,109.057,109.5938,108.9477,109.1465,1079790.0
2022-07-18 15:30:00,109.8,110.17,109.3,109.89,2489028.0,109.1465,109.5143,108.6495,109.236,2489028.0
2022-07-19 09:30:00,111.7,112.42,110.7,112.35,2618934.0,111.0352,111.7509,110.0411,111.6813,2618934.0
2022-07-19 10:00:00,112.4,112.7,110.5,112.5,2121332.0,111.731,112.0292,109.8423,111.8304,2121332.0
2022-07-19 10:30:00,112.52,113.18,112.25,113.0,1974605.0,111.8503,112.5064,111.5819,112.3275,1974605.0
2022-07-19 11:00:00,113.01,113.46,112.9,113.13,1343096.0,112.3374,112.7847,112.228,112.4567,1343096.0
2022-07-19 11:30:00,113.12,113.42,112.74,113.33,979849.0,112.4467,112.745,112.069,112.6555,979849.0
2022-07-19 12:00:00,113.34,113.63,113.04,113.6,934062.0,112.6654,112.9537,112.3672,112.9239,934062.0
2022-07-19 12:30:00,113.61,113.91,113.52,113.83,881809.0,112.9338,113.232,112.8444,113.1525,881809.0
2022-07-19 13:00:00,113.84,113.84,113.0,113.16,973948.0,113.1625,113.1625,112.3275,112.4865,973948.0
2022-07-19 13:30:00,113.16,113.69,113.08,113.55,1168599.0,112.4865,113.0133,112.407,112.8742,1168599.0
2022-07-19 14:00:00,113.56,113.95,113.49,113.73,1004802.0,112.8841,113.2718,112.8145,113.0531,1004802.0
2022-07-19 14:30:00,113.73,113.85,113.46,113.81,973046.0,113.0531,113.1724,112.7847,113.1326,973046.0
2022-07-19 15:00:00,113.82,114.32,113.7,114.22,1307163.0,113.1426,113.6396,113.0233,113.5402,1307163.0
2022-07-19 15:30:00,114.22,114.81,114.06,114.61,2804550.0,113.5402,114.1267,113.3811,113.9279,2804550.0
2022-07-20 09:30:00,114.06,115.03,113.26,114.0,3102288.0,113.3811,114.3454,112.5859,113.3215,3102288.0
2022-07-20 10:00:00,114.0,114.63,113.4,114.43,1947632.0,113.3215,113.9478,112.7251,113.7489,1947632.0
2022-07-20 10:30:00,114.4,115.23,113.98,115.22,1775906.0,113.7191,114.5442,113.3016,114.5342,1775906.0
2022-07-20 11:00:00,115.22,115.84,114.83,115.82,1359142.0,114.5342,115.1505,114.1466,115.1307,1359142.0
2022-07-20 11:30:00,115.82,116.33,115.65,115.99,1143873.0,115.1307,115.6376,114.9617,115.2997,1143873.0
2022-07-20 12:00:00,115.97,116.27,115.85,115.88,897261.0,115.2798,115.578,115.1605,115.1903,897261.0
2022-07-20 12:30:00,115.85,116.2,114.76,115.59,1132679.0,115.1605,115.5084,114.077,114.902,1132679.0
2022-07-20 13:00:00,115.58,115.72,114.37,114.53,1227320.0,114.8921,115.0313,113.6893,113.8483,1227320.0
2022-07-20 13:30:00,114.53,114.92,114.15,114.29,900606.0,113.8483,114.236,113.4706,113.6098,900606.0
2022-07-20 14:00:00,114.28,115.06,114.26,114.91,1043459.0,113.5998,114.3752,113.58,114.2261,1043459.0
2022-07-20 14:30:00,114.9,115.08,114.55,114.77,947298.0,114.2161,114.3951,113.8682,114.0869,947298.0
2022-07-20 15:00:00,114.76,115.2,114.68,114.97,1150325.0,114.077,114.5144,113.9975,114.2857,1150325.0
2022-07-20 15:30:00,114.97,115.05,114.46,114.66,2121867.0,114.2857,114.3653,113.7788,113.9776,2121867.0
2022-07-21 09:30:00,115.09,115.18,112.88,113.8,3186873.0,114.405,114.4945,112.2082,113.1227,3186873.0
2022-07-21 10:00:00,113.82,114.31,112.08,112.38,2082411.0,113.1426,113.6297,111.4129,111.7111,2082411.0
2022-07-21 10:30:00,112.38,112.99,111.91,112.94,1569737.0,111.7111,112.3175,111.2439,112.2678,1569737.0
2022-07-21 11:00:00,112.94,113.75,112.79,113.6,1216602.0,112.2678,113.073,112.1187,112.9239,1216602.0
2022-07-21 11:30:00,113.64,113.94,113.43,113.82,780958.0,112.9636,113.2619,112.7549,113.1426,780958.0
2022-07-21 12:00:00,113.79,114.5,113.77,114.27,1199407.0,113.1128,113.8185,113.0929,113.5899,1199407.0
2022-07-21 12:30:00,114.28,114.87,114.26,114.82,1077508.0,113.5998,114.1863,113.58,114.1366,1077508.0
2022-07-21 13:00:00,114.83,114.96,114.2,114.5,1076357.0,114.1466,114.2758,113.5203,113.8185,1076357.0
2022-07-21 13:30:00,114.52,114.69,114.1,114.31,771919.0,113.8384,114.0074,113.4209,113.6297,771919.0
2022-07-21 14:00:00,114.32,114.99,114.24,114.88,897305.0,113.6396,114.3056,113.5601,114.1963,897305.0
2022-07-21 14:30:00,114.87,115.08,114.63,114.86,880152.0,114.1863,114.3951,113.9478,114.1764,880152.0
2022-07-21 15:00:00,114.86,115.21,114.52,114.73,1235866.0,114.1764,114.5243,113.8384,114.0472,1235866.0
2022-07-21 15:30:00,114.72,115.09,114.62,115.06,2075496.0,114.0372,114.405,113.9378,114.3752,2075496.0
2022-07-22 09:30:00,111.8,113.18,111.68,112.29,4705091.0,111.1346,112.5064,111.0153,111.6217,4705091.0
2022-07-22 10:00:00,112.29,112.29,111.47,111.85,2316332.0,111.6217,111.6217,110.8066,111.1843,2316332.0
2022-07-22 10:30:00,111.83,111.96,111.31,111.4,1779564.0,111.1644,111.2936,110.6475,110.737,1779564.0
2022-07-22 11:00:00,111.4,111.47,110.0,110.02,1991910.0,110.737,110.8066,109.3453,109.3652,1991910.0
2022-07-22 11:30:00,110.01,110.06,108.82,108.96,2534334.0,109.3552,109.405,108.1723,108.3115,2534334.0
2022-07-22 12:00:00,108.95,109.04,108.18,108.32,2041164.0,108.3016,108.391,107.5361,107.6753,2041164.0
2022-07-22 12:30:00,108.32,108.64,108.03,108.04,1733579.0,107.6753,107.9934,107.387,107.397,1733579.0
2022-07-22 13:00:00,108.04,108.16,107.83,107.9,1496230.0,107.397,107.5163,107.1882,107.2578,1496230.0
2022-07-22 13:30:00,107.9,108.07,107.6,107.93,1566660.0,107.2578,107.4268,106.9596,107.2876,1566660.0
2022-07-22 14:00:00,107.93,108.12,107.61,107.94,1494489.0,107.2876,107.4765,106.9695,107.2976,1494489.0
2022-07-22 14:30:00,107.93,108.54,107.69,108.45,1499062.0,107.2876,107.894,107.0491,107.8045,1499062.0
2022-07-22 15:00:00,108.45,109.12,108.19,109.04,1749467.0,107.8045,108.4705,107.5461,108.391,1749467.0
2022-07-22 15:30:00,109.05,109.08,107.83,108.38,6631364.0,108.401,108.4308,107.1882,107.7349,6631364.0
2022-07-25 09:30:00,108.85,110.58,108.85,109.86,3791277.0,108.2022,109.9219,108.2022,109.2061,3791277.0
2022-07-25 10:00:00,109.83,110.09,108.45,108.76,2109943.0,109.1763,109.4348,107.8045,108.1127,2109943.0
2022-07-25 10:30:00,108.76,108.99,108.53,108.66,1496168.0,108.1127,108.3413,107.8841,108.0133,1496168.0
2022-07-25 11:00:00,108.65,108.81,108.0,108.56,1240190.0,108.0033,108.1624,107.3572,107.9139,1240190.0
2022-07-25 11:30:00,108.57,108.77,107.79,107.93,1065845.0,107.9238,108.1226,107.1485,107.2876,1065845.0
2022-07-25 12:00:00,107.94,108.52,107.75,108.51,938475.0,107.2976,107.8741,107.1087,107.8642,938475.0
2022-07-25 12:30:00,108.5,108.8,108.47,108.64,912708.0,107.8542,108.1525,107.8244,107.9934,912708.0
2022-07-25 13:00:00,108.66,108.72,107.97,108.02,897947.0,108.0133,108.0729,107.3274,107.3771,897947.0
2022-07-25 13:30:00,108.03,108.12,107.65,107.67,951991.0,107.387,107.4765,107.0093,107.0292,951991.0
2022-07-25 14:00:00,107.66,107.81,107.59,107.76,832407.0,107.0192,107.1683,106.9497,107.1186,832407.0
2022-07-25 14:30:00,107.75,107.92,107.37,107.45,946513.0,107.1087,107.2777,106.731,106.8105,946513.0
2022-07-25 15:00:00,107.43,107.6,107.15,107.17,1553140.0,106.7906,106.9596,106.5123,106.5322,1553140.0
2022-07-25 15:30:00,107.18,108.29,107.01,108.22,2721097.0,106.5421,107.6455,106.3731,107.5759,2721097.0
2022-07-26 09:30:00,107.43,107.45,105.9,107.1,2592631.0,106.7906,106.8105,105.2697,106.4626,2592631.0
2022-07-26 10:00:00,107.09,107.74,106.78,106.85,1622133.0,106.4526,107.0988,106.1445,106.2141,1622133.0
2022-07-26 10:30:00,106.85,106.96,106.45,106.55,1245471.0,106.2141,106.3234,105.8164,105.9158,1245471.0
2022-07-26 11:00:00,106.54,106.65,106.05,106.11,1318704.0,105.9059,106.0152,105.4188,105.4785,1318704.0
2022-07-26 11:30:00,106.12,106.3,105.75,105.78,1533794.0,105.4884,105.6673,105.1206,105.1504,1533794.0
2022-07-26 12:00:00,105.79,105.89,105.51,105.73,1481632.0,105.1604,105.2598,104.882,105.1007,1481632.0
2022-07-26 12:30:00,105.73,105.87,105.62,105.69,963879.0,105.1007,105.2399,104.9914,105.061,963879.0
2022-07-26 13:00:00,105.68,105.81,105.46,105.65,1246990.0,105.051,105.1802,104.8323,105.0212,1246990.0
2022-07-26 13:30:00,105.65,105.7,105.25,105.28,964618.0,105.0212,105.0709,104.6236,104.6534,964618.0
2022-07-26 14:00:00,105.28,105.57,104.86,104.9,1348198.0,104.6534,104.9417,104.2359,104.2757,1348198.0
2022-07-26 14:30:00,104.87,105.78,104.76,105.68,1408360.0,104.2458,105.1504,104.1365,105.051,1408360.0
2022-07-26 15:00:00,105.68,105.84,105.41,105.55,1774798.0,105.051,105.2101,104.7826,104.9218,1774798.0
2022-07-26 15:30:00,105.55,105.82,105.17,105.45,3607236.0,104.9218,105.1902,104.5441,104.8224,3607236.0
2022-07-27 09:30:00,109.6,111.41,108.42,110.68,5599932.0,108.9477,110.7469,107.7747,110.0213,5599932.0
2022-07-27 10:00:00,110.67,111.53,110.19,110.45,2196358.0,110.0113,110.8662,109.5342,109.7926,2196358.0
2022-07-27 10:30:00,110.43,111.36,110.31,111.26,1272795.0,109.7727,110.6972,109.6535,110.5978,1272795.0
2022-07-27 11:00:00,111.26,112.03,111.24,111.99,1657062.0,110.5978,111.3632,110.5779,111.3235,1657062.0
2022-07-27 11:30:00,111.99,112.95,111.88,112.71,1609792.0,111.3235,112.2778,111.2141,112.0392,1609792.0
2022-07-27 12:00:00,112.72,113.46,112.65,112.8,1704589.0,112.0491,112.7847,111.9795,112.1286,1704589.0
2022-07-27 12:30:00,112.8,113.17,112.22,112.37,1343662.0,112.1286,112.4964,111.5521,111.7012,1343662.0
2022-07-27 13:00:00,112.36,112.58,112.13,112.51,759438.0,111.6913,111.91,111.4626,111.8404,759438.0
2022-07-27 13:30:00,112.52,112.54,111.92,112.08,878981.0,111.8503,111.8702,111.2539,111.4129,878981.0
2022-07-27 14:00:00,112.06,112.8,111.92,112.56,1255313.0,111.393,112.1286,111.2539,111.8901,1255313.0
2022-07-27 14:30:00,112.56,114.24,112.15,113.54,2929225.0,111.8901,113.5601,111.4825,112.8642,2929225.0
2022-07-27 15:00:00,113.55,114.4,113.39,114.39,2071820.0,112.8742,113.7191,112.7151,113.7092,2071820.0
2022-07-27 15:30:00,114.4,114.4,113.43,113.53,4337237.0,113.7191,113.7191,112.7549,112.8543,4337237.0
2022-07-28 09:30:00,112.8,113.95,112.13,112.68,2980697.0,112.1286,113.2718,111.4626,112.0094,2980697.0
2022-07-28 10:00:00,112.72,113.05,111.85,112.38,1455541.0,112.0491,112.3772,111.1843,111.7111,1455541.0
2022-07-28 10:30:00,112.36,112.93,111.95,112.91,1320959.0,111.6913,112.2579,111.2837,112.238,1320959.0
2022-07-28 11:00:00,112.91,114.07,112.9,113.99,1503637.0,112.238,113.3911,112.228,113.3116,1503637.0
2022-07-28 11:30:00,113.99,114.28,113.46,113.73,1305570.0,113.3116,113.5998,112.7847,113.0531,1305570.0
2022-07-28 12:00:00,113.75,113.94,113.34,113.75,1000366.0,113.073,113.2619,112.6654,113.073,1000366.0
2022-07-28 12:30:00,113.76,113.8,113.37,113.38,756752.0,113.0829,113.1227,112.6953,112.7052,756752.0
2022-07-28 13:00:00,113.39,113.77,113.18,113.75,681863.0,112.7151,113.0929,112.5064,113.073,681863.0
2022-07-28 13:30:00,113.74,114.31,113.68,114.16,693748.0,113.063,113.6297,113.0034,113.4805,693748.0
2022-07-28 14:00:00,114.15,114.18,113.73,113.97,593207.0,113.4706,113.5004,113.0531,113.2917,593207.0
2022-07-28 14:30:00,113.96,114.38,113.91,114.38,688326.0,113.2817,113.6992,113.232,113.6992,688326.0
2022-07-28 15:00:00,114.38,114.65,114.24,114.54,818750.0,113.6992,113.9676,113.5601,113.8583,818750.0
2022-07-28 15:30:00,114.54,114.7,114.28,114.59,1639649.0,113.8583,114.0173,113.5998,113.908,1639649.0
2022-07-29 09:30:00,113.26,115.43,113.23,114.9,4022389.0,112.5859,114.743,112.5561,114.2161,4022389.0
2022-07-29 10:00:00,114.87,115.56,114.73,115.43,2191602.0,114.1863,114.8722,114.0472,114.743,2191602.0
2022-07-29 10:30:00,115.45,115.58,114.64,114.65,1069971.0,114.7629,114.8921,113.9577,113.9676,1069971.0
2022-07-29 11:00:00,114.65,114.68,114.02,114.18,1517458.0,113.9676,113.9975,113.3414,113.5004,1517458.0
2022-07-29 11:30:00,114.18,115.0,114.08,114.9,920605.0,113.5004,114.3155,113.401,114.2161,920605.0
2022-07-29 12:00:00,114.91,115.13,114.73,114.88,645846.0,114.2261,114.4448,114.0472,114.1963,645846.0
2022-07-29 12:30:00,114.89,115.36,114.62,115.3,719383.0,114.2062,114.6734,113.9378,114.6138,719383.0
2022-07-29 13:00:00,115.3,115.65,115.2,115.52,799271.0,114.6138,114.9617,114.5144,114.8325,799271.0
2022-07-29 13:30:00,115.53,116.04,115.52,115.76,950085.0,114.8424,115.3494,114.8325,115.071,950085.0
2022-07-29 14:00:00,115.78,116.2,115.63,116.14,782871.0,115.0909,115.5084,114.9418,115.4488,782871.0
2022-07-29 14:30:00,116.15,116.37,116.06,116.37,816652.0,115.4587,115.6774,115.3692,115.6774,816652.0
2022-07-29 15:00:00,116.37,116.78,116.34,116.78,1045588.0,115.6774,116.085,115.6476,116.085,1045588.0
2022-07-29 15:30:00,116.77,116.9,116.29,116.62,2679478.0,116.075,116.2042,115.5979,115.9259,2679478.0
2022-08-01 09:30:00,115.59,116.86,114.69,116.41,2680969.0,114.902,116.1645,114.0074,115.7172,2680969.0
2022-08-01 10:00:00,116.4,116.9,115.58,115.8,1732229.0,115.7072,116.2042,114.8921,115.1108,1732229.0
2022-08-01 10:30:00,115.81,116.99,115.63,116.95,1136558.0,115.1207,116.2937,114.9418,116.2539,1136558.0
2022-08-01 11:00:00,116.96,117.12,116.25,116.78,1101364.0,116.2639,116.4229,115.5581,116.085,1101364.0
2022-08-01 11:30:00,116.79,116.89,116.32,116.62,677536.0,116.0949,116.1943,115.6277,115.9259,677536.0
2022-08-01 12:00:00,116.63,116.7,115.9,116.16,818331.0,115.9358,116.0054,115.2102,115.4686,818331.0
2022-08-01 12:30:00,116.16,116.19,115.43,115.69,927591.0,115.4686,115.4985,114.743,115.0014,927591.0
2022-08-01 13:00:00,115.68,115.74,114.94,114.97,848140.0,114.9915,115.0511,114.2559,114.2857,848140.0
2022-08-01 13:30:00,114.97,115.28,114.83,115.25,791457.0,114.2857,114.5939,114.1466,114.5641,791457.0
2022-08-01 14:00:00,115.25,115.5,115.01,115.44,700735.0,114.5641,114.8126,114.3255,114.7529,700735.0
2022-08-01 14:30:00,115.44,115.95,115.39,115.86,871608.0,114.7529,115.2599,114.7032,115.1704,871608.0
2022-08-01 15:00:00,115.86,115.95,115.44,115.55,656611.0,115.1704,115.2599,114.7529,114.8623,656611.0
2022-08-01 15:30:00,115.55,115.85,115.23,115.5,1385459.0,114.8623,115.1605,114.5442,114.8126,1385459.0
2022-08-02 09:30:00,114.41,115.78,114.26,115.1,1713732.0,113.7291,115.0909,113.58,114.415,1713732.0
2022-08-02 10:00:00,115.1,115.29,114.43,115.27,1007123.0,114.415,114.6038,113.7489,114.5839,1007123.0
2022-08-02 10:30:00,115.29,116.06,114.89,115.84,1011189.0,114.6038,115.3692,114.2062,115.1505,1011189.0
2022-08-02 11:00:00,115.84,115.94,115.17,115.63,705077.0,115.1505,115.25,114.4845,114.9418,705077.0
2022-08-02 11:30:00,115.63,116.09,115.28,115.96,580599.0,114.9418,115.3991,114.5939,115.2698,580599.0
2022-08-02 12:00:00,116.0,116.85,115.84,116.77,643022.0,115.3096,116.1545,115.1505,116.075,643022.0
2022-08-02 12:30:00,116.77,117.08,116.74,116.94,597049.0,116.075,116.3832,116.0452,116.244,597049.0
2022-08-02 13:00:00,116.95,116.98,116.2,116.31,575702.0,116.2539,116.2838,115.5084,115.6178,575702.0
2022-08-02 13:30:00,116.3,116.3,115.3,115.56,671581.0,115.6078,115.6078,114.6138,114.8722,671581.0
2022-08-02 14:00:00,115.55,115.98,115.36,115.93,533313.0,114.8623,115.2897,114.6734,115.24,533313.0
2022-08-02 14:30:00,115.91,116.15,115.72,115.87,432189.0,115.2201,115.4587,115.0313,115.1804,432189.0
2022-08-02 15:00:00,115.86,116.17,115.68,116.09,560013.0,115.1704,115.4786,114.9915,115.3991,560013.0
2022-08-02 15:30:00,116.07,116.34,115.85,115.9,1131377.0,115.3792,115.6476,115.1605,115.2102,1131377.0
2022-08-03 09:30:00,116.34,118.46,116.15,118.31,2156759.0,115.6476,117.755,115.4587,117.6058,2156759.0
2022-08-03 10:00:00,118.27,119.42,117.99,118.36,1830957.0,117.5661,118.7092,117.2878,117.6556,1830957.0
2022-08-03 10:30:00,118.35,118.46,117.68,118.45,1022221.0,117.6456,117.755,116.9796,117.745,1022221.0
2022-08-03 11:00:00,118.45,118.99,118.27,118.82,1285191.0,117.745,118.2818,117.5661,118.1128,1285191.0
2022-08-03 11:30:00,118.83,119.34,118.77,119.15,1129210.0,118.1228,118.6297,118.0631,118.4408,1129210.0
2022-08-03 12:00:00,119.14,119.15,118.37,118.62,887263.0,118.4309,118.4408,117.6655,117.914,887263.0
2022-08-03 12:30:00,118.62,119.3,118.59,118.99,1055651.0,117.914,118.59,117.8842,118.2818,1055651.0
2022-08-03 13:00:00,118.99,119.33,118.87,118.92,703414.0,118.2818,118.6198,118.1625,118.2122,703414.0
2022-08-03 13:30:00,118.91,119.19,118.83,118.92,857983.0,118.2023,118.4806,118.1228,118.2122,857983.0
2022-08-03 14:00:00,118.92,119.05,118.7,118.77,846682.0,118.2122,118.3414,117.9935,118.0631,846682.0
2022-08-03 14:30:00,118.76,119.05,118.72,118.92,860951.0,118.0532,118.3414,118.0134,118.2122,860951.0
2022-08-03 15:00:00,118.92,119.08,118.69,118.97,951668.0,118.2122,118.3713,117.9836,118.2619,951668.0
2022-08-03 15:30:00,118.97,119.33,118.72,118.77,2224787.0,118.2619,118.6198,118.0134,118.0631,2224787.0
2022-08-04 09:30:00,118.22,119.26,117.98,119.07,2128098.0,117.5164,118.5502,117.2778,118.3613,2128098.0
2022-08-04 10:00:00,119.07,119.5,117.97,118.27,1020570.0,118.3613,118.7888,117.2679,117.5661,1020570.0
2022-08-04 10:30:00,118.28,118.67,117.71,118.51,804784.0,117.576,117.9637,117.0094,117.8047,804784.0
2022-08-04 11:00:00,118.52,118.65,117.93,118.12,603261.0,117.8146,117.9438,117.2281,117.417,603261.0
2022-08-04 11:30:00,118.14,118.81,117.95,118.66,598166.0,117.4369,118.1029,117.248,117.9538,598166.0
2022-08-04 12:00:00,118.66,119.03,118.47,118.9,558069.0,117.9538,118.3216,117.7649,118.1923,558069.0
2022-08-04 12:30:00,118.88,118.89,118.24,118.28,497013.0,118.1725,118.1824,117.5363,117.576,497013.0
2022-08-04 13:00:00,118.27,118.86,118.18,118.8,457945.0,117.5661,118.1526,117.4766,118.0929,457945.0
2022-08-04 13:30:00,118.79,118.92,118.65,118.71,472062.0,118.083,118.2122,117.9438,118.0035,472062.0
2022-08-04 14:00:00,118.71,118.83,118.43,118.78,449748.0,118.0035,118.1228,117.7251,118.0731,449748.0
2022-08-04 14:30:00,118.77,118.87,118.51,118.72,349052.0,118.0631,118.1625,117.8047,118.0134,349052.0
2022-08-04 15:00:00,118.73,119.03,118.62,118.92,449415.0,118.0233,118.3216,117.914,118.2122,449415.0
2022-08-04 15:30:00,118.92,119.14,118.66,118.88,1229604.0,118.2122,118.4309,117.9538,118.1725,1229604.0
2022-08-05 09:30:00,116.92,118.25,116.69,117.7,1526112.0,116.2241,117.5462,115.9955,116.9995,1526112.0
2022-08-05 10:00:00,117.72,118.86,117.45,118.56,801813.0,117.0194,118.1526,116.751,117.8544,801813.0
2022-08-05 10:30:00,118.58,118.62,117.76,118.18,718075.0,117.8742,117.914,117.0591,117.4766,718075.0
2022-08-05 11:00:00,118.17,118.17,116.91,116.97,860227.0,117.4667,117.4667,116.2142,116.2738,860227.0
2022-08-05 11:30:00,116.98,117.58,116.91,117.49,666158.0,116.2838,116.8802,116.2142,116.7907,666158.0
2022-08-05 12:00:00,117.5,117.89,117.45,117.62,477723.0,116.8007,117.1883,116.751,116.92,477723.0
2022-08-05 12:30:00,117.64,118.12,117.39,118.06,520729.0,116.9398,117.417,116.6913,117.3573,520729.0
2022-08-05 13:00:00,118.08,118.5,118.01,118.28,572999.0,117.3772,117.7947,117.3076,117.576,572999.0
2022-08-05 13:30:00,118.31,118.7,118.1,118.18,514206.0,117.6058,117.9935,117.3971,117.4766,514206.0
2022-08-05 14:00:00,118.19,118.19,117.77,117.77,429756.0,117.4866,117.4866,117.0691,117.0691,429756.0
2022-08-05 14:30:00,117.77,117.97,117.56,117.77,392927.0,117.0691,117.2679,116.8603,117.0691,392927.0
2022-08-05 15:00:00,117.75,117.94,117.62,117.9,557626.0,117.0492,117.2381,116.92,117.1983,557626.0
2022-08-05 15:30:00,117.9,118.38,117.86,118.21,1449788.0,117.1983,117.6754,117.1585,117.5064,1449788.0
2022-08-08 09:30:00,119.04,120.72,118.43,120.62,2373672.0,118.3315,120.0015,117.7251,119.9021,2373672.0
2022-08-08 10:00:00,120.62,120.86,119.44,119.71,1573259.0,119.9021,120.1407,118.7291,118.9975,1573259.0
2022-08-08 10:30:00,119.71,120.11,119.32,119.49,954762.0,118.9975,119.3951,118.6098,118.7788,954762.0
2022-08-08 11:00:00,119.5,119.98,119.39,119.48,938844.0,118.7888,119.2659,118.6794,118.7689,938844.0
2022-08-08 11:30:00,119.46,119.71,118.62,119.1,722205.0,118.749,118.9975,117.914,118.3911,722205.0
2022-08-08 12:00:00,119.1,119.21,117.98,118.15,860770.0,118.3911,118.5005,117.2778,117.4468,860770.0
2022-08-08 12:30:00,118.11,118.54,117.96,118.34,490254.0,117.407,117.8345,117.2579,117.6357,490254.0
2022-08-08 13:00:00,118.34,118.69,118.19,118.27,359965.0,117.6357,117.9836,117.4866,117.5661,359965.0
2022-08-08 13:30:00,118.27,118.57,118.1,118.53,428545.0,117.5661,117.8643,117.3971,117.8245,428545.0
2022-08-08 14:00:00,118.54,118.54,117.83,118.26,585794.0,117.8345,117.8345,117.1287,117.5561,585794.0
2022-08-08 14:30:00,118.24,118.35,118.0,118.24,427327.0,117.5363,117.6456,117.2977,117.5363,427327.0
2022-08-08 15:00:00,118.26,118.44,118.05,118.22,488735.0,117.5561,117.7351,117.3474,117.5164,488735.0
2022-08-08 15:30:00,118.19,118.34,118.07,118.16,1053504.0,117.4866,117.6357,117.3673,117.4567,1053504.0
2022-08-09 09:30:00,118.05,118.14,116.56,117.09,1482666.0,117.3474,117.4369,115.8663,116.3931,1482666.0
2022-08-09 10:00:00,117.04,117.31,116.75,117.12,796989.0,116.3434,116.6118,116.0551,116.4229,796989.0
2022-08-09 10:30:00,117.13,117.85,117.08,117.31,650336.0,116.4329,117.1486,116.3832,116.6118,650336.0
2022-08-09 11:00:00,117.31,117.72,116.91,117.47,613509.0,116.6118,117.0194,116.2142,116.7708,613509.0
2022-08-09 11:30:00,117.49,118.02,117.44,117.65,536124.0,116.7907,117.3176,116.741,116.9498,536124.0
2022-08-09 12:00:00,117.65,117.73,116.93,117.04,486728.0,116.9498,117.0293,116.2341,116.3434,486728.0
2022-08-09 12:30:00,117.02,117.24,116.96,117.12,449196.0,116.3235,116.5422,116.2639,116.4229,449196.0
2022-08-09 13:00:00,117.15,117.42,117.0,117.4,421673.0,116.4528,116.7211,116.3036,116.7013,421673.0
2022-08-09 13:30:00,117.4,117.69,117.21,117.57,451115.0,116.7013,116.9895,116.5124,116.8703,451115.0
2022-08-09 14:00:00,117.58,117.66,117.22,117.26,428875.0,116.8802,116.9597,116.5223,116.5621,428875.0
2022-08-09 14:30:00,117.26,117.85,117.23,117.7,474079.0,116.5621,117.1486,116.5323,116.9995,474079.0
2022-08-09 15:00:00,117.7,118.2,117.63,118.01,754257.0,116.9995,117.4965,116.9299,117.3076,754257.0
2022-08-09 15:30:00,118.01,118.11,117.36,117.49,1843786.0,117.3076,117.407,116.6615,116.7907,1843786.0
2022-08-10 09:30:00,119.59,120.59,119.36,120.3,2008327.0,118.8782,119.8723,118.6496,119.584,2008327.0
2022-08-10 10:00:00,120.32,120.53,119.53,120.22,972127.0,119.6039,119.8126,118.8186,119.5045,972127.0
2022-08-10 10:30:00,120.22,120.97,120.19,120.93,1038505.0,119.5045,120.25,119.4747,120.2103,1038505.0
2022-08-10 11:00:00,120.93,121.44,120.89,121.28,1331728.0,120.2103,120.7172,120.1705,120.5582,1331728.0
2022-08-10 11:30:00,121.28,121.76,121.21,121.74,980088.0,120.5582,121.0353,120.4886,121.0154,980088.0
2022-08-10 12:00:00,121.75,121.78,120.7,120.87,924104.0,121.0254,121.0552,119.9816,120.1506,924104.0
2022-08-10 12:30:00,120.86,121.04,120.42,120.66,557464.0,120.1407,120.3196,119.7033,119.9419,557464.0
2022-08-10 13:00:00,120.67,120.98,120.37,120.81,633851.0,119.9518,120.26,119.6536,120.091,633851.0
2022-08-10 13:30:00,120.82,121.02,120.56,120.87,526358.0,120.1009,120.2997,119.8425,120.1506,526358.0
2022-08-10 14:00:00,120.86,120.97,120.5,120.81,603976.0,120.1407,120.25,119.7828,120.091,603976.0
2022-08-10 14:30:00,120.81,120.81,120.37,120.37,643909.0,120.091,120.091,119.6536,119.6536,643909.0
2022-08-10 15:00:00,120.37,120.71,120.32,120.65,727390.0,119.6536,119.9916,119.6039,119.9319,727390.0
2022-08-10 15:30:00,120.66,121.0,120.45,120.64,2014127.0,119.9419,120.2798,119.7331,119.922,2014127.0
2022-08-11 09:30:00,122.08,122.35,121.63,121.82,2070104.0,121.3534,121.6218,120.9061,121.095,2070104.0
2022-08-11 10:00:00,121.82,122.3,121.38,121.38,1591911.0,121.095,121.5721,120.6576,120.6576,1591911.0
2022-08-11 10:30:00,121.38,121.75,120.55,121.13,1057399.0,120.6576,121.0254,119.8325,120.4091,1057399.0
2022-08-11 11:00:00,121.15,121.32,119.93,120.32,898875.0,120.4289,120.5979,119.2162,119.6039,898875.0
2022-08-11 11:30:00,120.33,120.53,119.66,120.0,671415.0,119.6138,119.8126,118.9478,119.2858,671415.0
2022-08-11 12:00:00,120.03,120.43,119.96,120.42,703881.0,119.3156,119.7132,119.246,119.7033,703881.0
2022-08-11 12:30:00,120.42,120.78,120.37,120.65,585966.0,119.7033,120.0611,119.6536,119.9319,585966.0
2022-08-11 13:00:00,120.66,120.95,120.39,120.7,484805.0,119.9419,120.2301,119.6735,119.9816,484805.0
2022-08-11 13:30:00,120.7,120.79,120.35,120.41,368872.0,119.9816,120.0711,119.6337,119.6934,368872.0
2022-08-11 14:00:00,120.4,120.4,119.9,120.06,502014.0,119.6834,119.6834,119.1864,119.3454,502014.0
2022-08-11 14:30:00,120.07,120.11,119.6,119.86,536851.0,119.3554,119.3951,118.8882,119.1466,536851.0
2022-08-11 15:00:00,119.86,120.06,119.63,119.86,582672.0,119.1466,119.3454,118.918,119.1466,582672.0
2022-08-11 15:30:00,119.85,120.03,119.55,119.84,1162715.0,119.1367,119.3156,118.8385,119.1267,1162715.0
2022-08-12 09:30:00,121.17,121.51,120.5,121.25,1368511.0,120.4488,120.7868,119.7828,120.5284,1368511.0
2022-08-12 10:00:00,121.2,121.5,120.59,121.01,946885.0,120.4786,120.7769,119.8723,120.2898,946885.0
2022-08-12 10:30:00,121.02,121.1,120.4,120.76,635928.0,120.2997,120.3792,119.6834,120.0413,635928.0
2022-08-12 11:00:00,120.79,121.15,120.6,120.94,550945.0,120.0711,120.4289,119.8822,120.2202,550945.0
2022-08-12 11:30:00,120.94,121.15,120.77,120.83,383094.0,120.2202,120.4289,120.0512,120.1109,383094.0
2022-08-12 12:00:00,120.82,121.22,120.77,121.21,508411.0,120.1009,120.4985,120.0512,120.4886,508411.0
2022-08-12 12:30:00,121.21,121.26,121.07,121.15,367140.0,120.4886,120.5383,120.3494,120.4289,367140.0
2022-08-12 13:00:00,121.16,121.36,121.05,121.35,362948.0,120.4389,120.6377,120.3295,120.6278,362948.0
2022-08-12 13:30:00,121.36,121.58,121.32,121.54,476435.0,120.6377,120.8564,120.5979,120.8166,476435.0
2022-08-12 14:00:00,121.54,121.84,121.41,121.79,527238.0,120.8166,121.1148,120.6874,121.0651,527238.0
2022-08-12 14:30:00,121.79,122.03,121.74,121.92,661204.0,121.0651,121.3037,121.0154,121.1944,661204.0
2022-08-12 15:00:00,121.91,122.47,121.86,122.36,999602.0,121.1844,121.7411,121.1347,121.6317,999602.0
2022-08-12 15:30:00,122.36,122.65,122.26,122.64,2455528.0,121.6317,121.92,121.5323,121.9101,2455528.0
2022-08-15 09:30:00,122.12,123.14,121.85,122.62,1565080.0,121.3932,122.4071,121.1248,121.8902,1565080.0
2022-08-15 10:00:00,122.58,122.59,121.57,121.88,807915.0,121.8504,121.8604,120.8464,121.1546,807915.0
2022-08-15 10:30:00,121.87,122.15,121.59,121.72,726864.0,121.1447,121.423,120.8663,120.9956,726864.0
2022-08-15 11:00:00,121.71,122.31,121.62,122.24,524896.0,120.9856,121.582,120.8961,121.5125,524896.0
2022-08-15 11:30:00,122.25,123.11,122.22,122.98,687293.0,121.5224,122.3773,121.4926,122.2481,687293.0
2022-08-15 12:00:00,122.99,123.23,122.87,123.06,555039.0,122.258,122.4966,122.1387,122.3276,555039.0
2022-08-15 12:30:00,123.07,123.26,122.89,123.19,471315.0,122.3375,122.5264,122.1586,122.4568,471315.0
2022-08-15 13:00:00,123.21,123.21,122.91,123.07,498373.0,122.4767,122.4767,122.1785,122.3375,498373.0
2022-08-15 13:30:00,123.06,123.13,122.83,123.03,459487.0,122.3276,122.3972,122.0989,122.2978,459487.0
2022-08-15 14:00:00,123.03,123.08,122.67,122.78,564439.0,122.2978,122.3475,121.9399,122.0492,564439.0
2022-08-15 14:30:00,122.79,123.0,122.76,122.77,741353.0,122.0592,122.2679,122.0294,122.0393,741353.0
2022-08-15 15:00:00,122.78,123.01,122.7,122.96,918866.0,122.0492,122.2779,121.9697,122.2282,918866.0
2022-08-15 15:30:00,122.95,123.04,122.71,122.88,1349609.0,122.2182,122.3077,121.9797,122.1486,1349609.0
2022-08-16 09:30:00,122.32,123.04,122.21,122.64,1390112.0,121.592,122.3077,121.4826,121.9101,1390112.0
2022-08-16 10:00:00,122.6,122.61,122.02,122.17,868668.0,121.8703,121.8803,121.2938,121.4429,868668.0
2022-08-16 10:30:00,122.15,122.17,121.59,121.65,790546.0,121.423,121.4429,120.8663,120.926,790546.0
2022-08-16 11:00:00,121.64,122.29,121.53,122.22,727868.0,120.916,121.5622,120.8067,121.4926,727868.0
2022-08-16 11:30:00,122.22,122.91,122.2,122.78,609751.0,121.4926,122.1785,121.4727,122.0492,609751.0
2022-08-16 12:00:00,122.79,122.91,122.51,122.53,536642.0,122.0592,122.1785,121.7809,121.8007,536642.0
2022-08-16 12:30:00,122.53,122.79,122.51,122.71,483043.0,121.8007,122.0592,121.7809,121.9797,483043.0
2022-08-16 13:00:00,122.72,122.83,122.52,122.56,443703.0,121.9896,122.0989,121.7908,121.8306,443703.0
2022-08-16 13:30:00,122.56,122.99,122.5,122.95,567304.0,121.8306,122.258,121.7709,122.2182,567304.0
2022-08-16 14:00:00,122.94,123.23,122.75,122.81,776651.0,122.2083,122.4966,122.0194,122.0791,776651.0
2022-08-16 14:30:00,122.81,122.84,121.79,122.2,754059.0,122.0791,122.1089,121.0651,121.4727,754059.0
2022-08-16 15:00:00,122.2,122.4,121.9,122.35,655093.0,121.4727,121.6715,121.1745,121.6218,655093.0
2022-08-16 15:30:00,122.35,122.8,122.34,122.5,1183873.0,121.6218,122.0691,121.6119,121.7709,1183873.0
2022-08-17 09:30:00,120.93,121.97,120.89,121.84,1480381.0,120.2103,121.2441,120.1705,121.1148,1480381.0
2022-08-17 10:00:00,121.84,122.15,120.96,121.23,958313.0,121.1148,121.423,120.2401,120.5085,958313.0
2022-08-17 10:30:00,121.23,121.24,120.25,120.48,1015310.0,120.5085,120.5184,119.5343,119.7629,1015310.0
2022-08-17 11:00:00,120.49,120.73,120.38,120.62,901116.0,119.7729,120.0114,119.6635,119.9021,901116.0
2022-08-17 11:30:00,120.62,120.85,120.22,120.49,756015.0,119.9021,120.1307,119.5045,119.7729,756015.0
2022-08-17 12:00:00,120.49,120.94,120.48,120.84,615687.0,119.7729,120.2202,119.7629,120.1208,615687.0
2022-08-17 12:30:00,120.84,121.03,120.61,120.67,502668.0,120.1208,120.3097,119.8922,119.9518,502668.0
2022-08-17 13:00:00,120.69,120.87,120.51,120.8,466150.0,119.9717,120.1506,119.7928,120.081,466150.0
2022-08-17 13:30:00,120.8,120.92,120.51,120.6,573377.0,120.081,120.2003,119.7928,119.8822,573377.0
2022-08-17 14:00:00,120.61,121.73,120.54,121.46,1101390.0,119.8922,121.0055,119.8226,120.7371,1101390.0
2022-08-17 14:30:00,121.48,121.74,121.06,121.1,671401.0,120.757,121.0154,120.3395,120.3792,671401.0
2022-08-17 15:00:00,121.1,121.41,120.56,120.88,749184.0,120.3792,120.6874,119.8425,120.1606,749184.0
2022-08-17 15:30:00,120.85,120.86,120.2,120.33,1952477.0,120.1307,120.1407,119.4846,119.6138,1952477.0
2022-08-18 09:30:00,120.26,120.79,119.7,120.07,1485987.0,119.5442,120.0711,118.9876,119.3554,1485987.0
2022-08-18 10:00:00,120.04,120.56,119.56,120.24,778961.0,119.3256,119.8425,118.8484,119.5244,778961.0
2022-08-18 10:30:00,120.2,121.09,120.1,120.59,676924.0,119.4846,120.3693,119.3852,119.8723,676924.0
2022-08-18 11:00:00,120.6,121.49,120.42,121.43,696753.0,119.8822,120.7669,119.7033,120.7073,696753.0
2022-08-18 11:30:00,121.44,121.64,121.23,121.47,625496.0,120.7172,120.916,120.5085,120.747,625496.0
2022-08-18 12:00:00,121.49,121.62,120.68,120.86,551218.0,120.7669,120.8961,119.9617,120.1407,551218.0
2022-08-18 12:30:00,120.9,121.0,120.61,120.91,470724.0,120.1804,120.2798,119.8922,120.1904,470724.0
2022-08-18 13:00:00,120.92,121.2,120.79,121.1,445776.0,120.2003,120.4786,120.0711,120.3792,445776.0
2022-08-18 13:30:00,121.11,121.35,121.03,121.18,497874.0,120.3892,120.6278,120.3097,120.4588,497874.0
2022-08-18 14:00:00,121.17,121.39,120.98,121.34,632778.0,120.4488,120.6675,120.26,120.6178,632778.0
2022-08-18 14:30:00,121.35,121.4,121.06,121.33,602727.0,120.6278,120.6775,120.3395,120.6079,602727.0
2022-08-18 15:00:00,121.34,121.65,121.25,121.6,820978.0,120.6178,120.926,120.5284,120.8763,820978.0
2022-08-18 15:30:00,121.61,121.69,120.66,120.87,2186595.0,120.8862,120.9657,119.9419,120.1506,2186595.0
2022-08-19 09:30:00,119.92,120.0,118.53,118.87,2678458.0,119.2063,119.2858,117.8245,118.1625,2678458.0
2022-08-19 10:00:00,118.83,119.15,118.62,118.89,791207.0,118.1228,118.4408,117.914,118.1824,791207.0
2022-08-19 10:30:00,118.88,119.11,118.56,118.64,1066355.0,118.1725,118.4011,117.8544,117.9339,1066355.0
2022-08-19 11:00:00,118.64,118.66,118.22,118.47,938536.0,117.9339,117.9538,117.5164,117.7649,938536.0
2022-08-19 11:30:00,118.48,118.85,118.26,118.46,728597.0,117.7748,118.1426,117.5561,117.755,728597.0
2022-08-19 12:00:00,118.44,118.68,118.33,118.38,536410.0,117.7351,117.9736,117.6257,117.6754,536410.0
2022-08-19 12:30:00,118.37,118.69,118.31,118.51,501027.0,117.6655,117.9836,117.6058,117.8047,501027.0
2022-08-19 13:00:00,118.5,118.63,118.06,118.15,778022.0,117.7947,117.9239,117.3573,117.4468,778022.0
2022-08-19 13:30:00,118.14,118.3,117.73,118.25,781613.0,117.4369,117.5959,117.0293,117.5462,781613.0
2022-08-19 14:00:00,118.25,118.28,117.82,117.96,503570.0,117.5462,117.576,117.1188,117.2579,503570.0
2022-08-19 14:30:00,117.97,118.18,117.79,117.89,495762.0,117.2679,117.4766,117.0889,117.1883,495762.0
2022-08-19 15:00:00,117.9,118.22,117.67,118.18,852772.0,117.1983,117.5164,116.9697,117.4766,852772.0
2022-08-19 15:30:00,118.19,118.35,117.98,118.12,1800367.0,117.4866,117.6456,117.2778,117.417,1800367.0
2022-08-22 09:30:00,116.09,116.5,115.46,116.02,1743856.0,115.3991,115.8066,114.7728,115.3295,1743856.0
2022-08-22 10:00:00,116.0,116.0,115.06,115.25,1188219.0,115.3096,115.3096,114.3752,114.5641,1188219.0
2022-08-22 10:30:00,115.25,115.58,115.04,115.09,776258.0,114.5641,114.8921,114.3553,114.405,776258.0
2022-08-22 11:00:00,115.09,115.46,115.08,115.24,653267.0,114.405,114.7728,114.3951,114.5541,653267.0
2022-08-22 11:30:00,115.25,115.73,115.15,115.64,601333.0,114.5641,115.0412,114.4647,114.9517,601333.0
2022-08-22 12:00:00,115.63,115.94,115.53,115.79,536778.0,114.9418,115.25,114.8424,115.1008,536778.0
2022-08-22 12:30:00,115.79,115.96,115.58,115.8,481710.0,115.1008,115.2698,114.8921,115.1108,481710.0
2022-08-22 13:00:00,115.79,115.81,115.28,115.35,540322.0,115.1008,115.1207,114.5939,114.6635,540322.0
2022-08-22 13:30:00,115.34,115.37,115.12,115.17,479978.0,114.6535,114.6833,114.4348,114.4845,479978.0
2022-08-22 14:00:00,115.17,115.24,114.95,115.07,627273.0,114.4845,114.5541,114.2658,114.3851,627273.0
2022-08-22 14:30:00,115.06,115.1,114.76,114.93,726518.0,114.3752,114.415,114.077,114.246,726518.0
2022-08-22 15:00:00,114.93,115.18,114.87,114.89,896060.0,114.246,114.4945,114.1863,114.2062,896060.0
2022-08-22 15:30:00,114.89,115.15,114.67,115.08,2421470.0,114.2062,114.4647,113.9875,114.3951,2421470.0
2022-08-23 09:30:00,114.36,115.92,114.3,115.31,1653596.0,113.6794,115.2301,113.6197,114.6237,1653596.0
2022-08-23 10:00:00,115.32,115.93,114.96,115.27,959750.0,114.6336,115.24,114.2758,114.5839,959750.0
2022-08-23 10:30:00,115.29,115.64,114.67,114.72,975616.0,114.6038,114.9517,113.9875,114.0372,975616.0
2022-08-23 11:00:00,114.71,115.11,114.45,114.73,820889.0,114.0273,114.4249,113.7688,114.0472,820889.0
2022-08-23 11:30:00,114.74,115.18,114.74,115.02,571158.0,114.0571,114.4945,114.0571,114.3354,571158.0
2022-08-23 12:00:00,115.03,115.08,114.61,114.65,480149.0,114.3454,114.3951,113.9279,113.9676,480149.0
2022-08-23 12:30:00,114.66,115.14,114.65,115.07,465149.0,113.9776,114.4547,113.9676,114.3851,465149.0
2022-08-23 13:00:00,115.09,115.41,114.88,115.36,511662.0,114.405,114.7231,114.1963,114.6734,511662.0
2022-08-23 13:30:00,115.38,115.47,114.85,114.97,498850.0,114.6933,114.7828,114.1664,114.2857,498850.0
2022-08-23 14:00:00,114.96,115.35,114.87,115.25,437567.0,114.2758,114.6635,114.1863,114.5641,437567.0
2022-08-23 14:30:00,115.25,115.28,114.9,115.01,443982.0,114.5641,114.5939,114.2161,114.3255,443982.0
2022-08-23 15:00:00,115.01,115.18,114.83,114.91,597586.0,114.3255,114.4945,114.1466,114.2261,597586.0
2022-08-23 15:30:00,114.92,114.97,114.5,114.76,1211418.0,114.236,114.2857,113.8185,114.077,1211418.0
2022-08-24 09:30:00,114.49,114.94,113.78,114.57,1742557.0,113.8086,114.2559,113.1028,113.8881,1742557.0
2022-08-24 10:00:00,114.58,115.04,114.33,114.9,993726.0,113.898,114.3553,113.6495,114.2161,993726.0
2022-08-24 10:30:00,114.92,115.24,114.81,115.13,805941.0,114.236,114.5541,114.1267,114.4448,805941.0
2022-08-24 11:00:00,115.12,115.47,114.97,115.42,558772.0,114.4348,114.7828,114.2857,114.733,558772.0
2022-08-24 11:30:00,115.42,115.64,115.25,115.54,607586.0,114.733,114.9517,114.5641,114.8523,607586.0
2022-08-24 12:00:00,115.54,115.72,115.41,115.44,488012.0,114.8523,115.0313,114.7231,114.7529,488012.0
2022-08-24 12:30:00,115.44,115.46,114.98,115.1,532021.0,114.7529,114.7728,114.2957,114.415,532021.0
2022-08-24 13:00:00,115.11,115.16,114.6,114.62,487974.0,114.4249,114.4746,113.9179,113.9378,487974.0
2022-08-24 13:30:00,114.61,114.82,114.53,114.82,526411.0,113.9279,114.1366,113.8483,114.1366,526411.0
2022-08-24 14:00:00,114.81,114.97,114.66,114.78,431775.0,114.1267,114.2857,113.9776,114.0969,431775.0
2022-08-24 14:30:00,114.78,114.92,114.57,114.87,481008.0,114.0969,114.236,113.8881,114.1863,481008.0
2022-08-24 15:00:00,114.88,115.13,114.79,115.06,546035.0,114.1963,114.4448,114.1068,114.3752,546035.0
2022-08-24 15:30:00,115.06,115.3,114.47,114.71,1874937.0,114.3752,114.6138,113.7887,114.0273,1874937.0
2022-08-25 09:30:00,115.15,116.44,115.05,116.33,1771772.0,114.4647,115.747,114.3653,115.6376,1771772.0
2022-08-25 10:00:00,116.32,117.06,116.32,117.0,1133174.0,115.6277,116.3633,115.6277,116.3036,1133174.0
2022-08-25 10:30:00,117.01,117.15,116.7,116.72,664930.0,116.3136,116.4528,116.0054,116.0253,664930.0
2022-08-25 11:00:00,116.73,116.78,115.98,116.21,744092.0,116.0353,116.085,115.2897,115.5183,744092.0
2022-08-25 11:30:00,116.21,116.35,115.93,116.13,591707.0,115.5183,115.6575,115.24,115.4388,591707.0
2022-08-25 12:00:00,116.13,116.21,115.93,116.14,414279.0,115.4388,115.5183,115.24,115.4488,414279.0
2022-08-25 12:30:00,116.14,116.16,115.8,116.08,403439.0,115.4488,115.4686,115.1108,115.3891,403439.0
2022-08-25 13:00:00,116.07,116.53,116.0,116.49,472009.0,115.3792,115.8364,115.3096,115.7967,472009.0
2022-08-25 13:30:00,116.49,117.12,116.47,117.09,516658.0,115.7967,116.4229,115.7768,116.3931,516658.0
2022-08-25 14:00:00,117.1,117.22,116.84,117.14,440219.0,116.4031,116.5223,116.1446,116.4428,440219.0
2022-08-25 14:30:00,117.15,117.18,116.63,116.81,482299.0,116.4528,116.4826,115.9358,116.1148,482299.0
2022-08-25 15:00:00,116.8,117.13,116.63,117.12,612034.0,116.1048,116.4329,115.9358,116.4229,612034.0
2022-08-25 15:30:00,117.12,117.78,117.01,117.7,1914310.0,116.4229,117.079,116.3136,116.9995,1914310.0
2022-08-26 09:30:00,115.85,116.27,115.06,115.98,2424382.0,115.1605,115.578,114.3752,115.2897,2424382.0
2022-08-26 10:00:00,116.01,116.6,113.88,114.28,2387043.0,115.3195,115.906,113.2022,113.5998,2387043.0
2022-08-26 10:30:00,114.28,114.29,112.86,113.13,2140348.0,113.5998,113.6098,112.1883,112.4567,2140348.0
2022-08-26 11:00:00,113.1,113.23,112.15,112.62,1813354.0,112.4269,112.5561,111.4825,111.9497,1813354.0
2022-08-26 11:30:00,112.64,112.83,112.06,112.35,1224160.0,111.9696,112.1585,111.393,111.6813,1224160.0
2022-08-26 12:00:00,112.34,112.37,111.84,112.2,1301239.0,111.6714,111.7012,111.1744,111.5322,1301239.0
2022-08-26 12:30:00,112.19,112.64,111.98,112.56,825779.0,111.5223,111.9696,111.3135,111.8901,825779.0
2022-08-26 13:00:00,112.56,112.88,112.43,112.43,766427.0,111.8901,112.2082,111.7608,111.7608,766427.0
2022-08-26 13:30:00,112.42,112.48,112.12,112.4,651059.0,111.7509,111.8105,111.4527,111.731,651059.0
2022-08-26 14:00:00,112.4,112.47,111.92,112.04,848496.0,111.731,111.8006,111.2539,111.3732,848496.0
2022-08-26 14:30:00,112.03,112.16,111.82,111.96,760358.0,111.3632,111.4925,111.1545,111.2936,760358.0
2022-08-26 15:00:00,111.96,112.19,111.8,111.94,1433293.0,111.2936,111.5223,111.1346,111.2738,1433293.0
2022-08-26 15:30:00,111.93,111.95,111.22,111.31,3673750.0,111.2638,111.2837,110.558,110.6475,3673750.0
2022-08-29 09:30:00,110.72,111.96,110.29,110.99,2379625.0,110.061,111.2936,109.6336,110.3294,2379625.0
2022-08-29 10:00:00,111.01,111.53,110.79,111.05,1341271.0,110.3493,110.8662,110.1306,110.3891,1341271.0
2022-08-29 10:30:00,111.03,111.41,110.15,110.18,1241462.0,110.3692,110.7469,109.4944,109.5242,1241462.0
2022-08-29 11:00:00,110.18,110.61,109.9,110.01,962956.0,109.5242,109.9517,109.2459,109.3552,962956.0
2022-08-29 11:30:00,110.0,110.62,109.81,110.57,925771.0,109.3453,109.9616,109.1564,109.9119,925771.0
2022-08-29 12:00:00,110.57,110.97,110.51,110.63,655099.0,109.9119,110.3095,109.8523,109.9716,655099.0
2022-08-29 12:30:00,110.61,111.19,110.31,110.98,629514.0,109.9517,110.5282,109.6535,110.3195,629514.0
2022-08-29 13:00:00,111.0,111.13,110.62,110.8,521676.0,110.3394,110.4686,109.9616,110.1405,521676.0
2022-08-29 13:30:00,110.8,111.27,110.77,110.96,509471.0,110.1405,110.6077,110.1107,110.2996,509471.0
2022-08-29 14:00:00,110.95,111.02,110.57,110.73,615777.0,110.2897,110.3592,109.9119,110.071,615777.0
2022-08-29 14:30:00,110.72,111.1,110.71,111.03,602852.0,110.061,110.4388,110.0511,110.3692,602852.0
2022-08-29 15:00:00,111.03,111.41,110.98,111.04,926537.0,110.3692,110.7469,110.3195,110.3791,926537.0
2022-08-29 15:30:00,111.04,111.23,110.23,110.32,1703875.0,110.3791,110.568,109.5739,109.6634,1703875.0
2022-08-30 09:30:00,111.01,111.37,110.15,110.34,1936674.0,110.3493,110.7072,109.4944,109.6833,1936674.0
2022-08-30 10:00:00,110.37,110.57,109.76,109.97,1451198.0,109.7131,109.9119,109.1067,109.3155,1451198.0
2022-08-30 10:30:00,109.95,110.01,108.8,109.7,1546445.0,109.2956,109.3552,108.1525,109.0471,1546445.0
2022-08-30 11:00:00,109.66,110.05,109.33,109.66,959669.0,109.0073,109.395,108.6793,109.0073,959669.0
2022-08-30 11:30:00,109.65,109.98,109.35,109.73,546611.0,108.9974,109.3254,108.6992,109.0769,546611.0
2022-08-30 12:00:00,109.72,110.24,109.64,109.81,577775.0,109.067,109.5839,108.9875,109.1564,577775.0
2022-08-30 12:30:00,109.8,109.81,109.29,109.57,525372.0,109.1465,109.1564,108.6395,108.9179,525372.0
2022-08-30 13:00:00,109.57,109.62,109.01,109.32,577080.0,108.9179,108.9676,108.3612,108.6694,577080.0
2022-08-30 13:30:00,109.3,109.52,108.92,109.4,763981.0,108.6495,108.8682,108.2717,108.7489,763981.0
2022-08-30 14:00:00,109.39,109.56,109.21,109.32,565128.0,108.7389,108.9079,108.56,108.6694,565128.0
2022-08-30 14:30:00,109.28,109.64,109.27,109.51,707302.0,108.6296,108.9875,108.6197,108.8582,707302.0
2022-08-30 15:00:00,109.5,110.22,109.44,110.07,1074644.0,108.8483,109.564,108.7886,109.4149,1074644.0
2022-08-30 15:30:00,110.08,110.16,109.52,109.93,1623071.0,109.4248,109.5044,108.8682,109.2757,1623071.0
2022-08-31 09:30:00,111.63,111.77,110.24,111.12,2157134.0,110.9656,111.1048,109.5839,110.4586,2157134.0
2022-08-31 10:00:00,111.12,111.31,110.44,110.51,1068561.0,110.4586,110.6475,109.7827,109.8523,1068561.0
2022-08-31 10:30:00,110.49,110.97,110.26,110.38,962856.0,109.8324,110.3095,109.6038,109.723,962856.0
2022-08-31 11:00:00,110.4,110.4,109.87,110.24,784720.0,109.7429,109.7429,109.2161,109.5839,784720.0
2022-08-31 11:30:00,110.23,110.92,110.11,110.8,669680.0,109.5739,110.2598,109.4547,110.1405,669680.0
2022-08-31 12:00:00,110.79,110.88,110.47,110.62,523512.0,110.1306,110.2201,109.8125,109.9616,523512.0
2022-08-31 12:30:00,110.62,110.76,110.29,110.46,471930.0,109.9616,110.1008,109.6336,109.8026,471930.0
2022-08-31 13:00:00,110.45,110.63,110.12,110.29,586448.0,109.7926,109.9716,109.4646,109.6336,586448.0
2022-08-31 13:30:00,110.29,110.33,109.94,110.22,490518.0,109.6336,109.6733,109.2857,109.564,490518.0
2022-08-31 14:00:00,110.22,110.52,110.04,110.32,533312.0,109.564,109.8622,109.3851,109.6634,533312.0
2022-08-31 14:30:00,110.32,110.34,109.79,109.99,658243.0,109.6634,109.6833,109.1366,109.3354,658243.0
2022-08-31 15:00:00,109.97,110.49,109.84,110.02,824151.0,109.3155,109.8324,109.1863,109.3652,824151.0
2022-08-31 15:30:00,110.03,110.52,109.05,109.1,3528686.0,109.3751,109.8622,108.401,108.4507,3528686.0
2022-09-01 09:30:00,109.19,111.22,109.11,110.13,3001052.0,108.5401,110.558,108.4606,109.4745,3001052.0
2022-09-01 10:00:00,110.1,110.33,109.46,110.17,1287736.0,109.4447,109.6733,108.8085,109.5143,1287736.0
2022-09-01 10:30:00,110.2,110.2,108.73,108.73,1522328.0,109.5441,109.5441,108.0829,108.0829,1522328.0
2022-09-01 11:00:00,108.74,109.16,108.34,108.45,1262668.0,108.0928,108.5103,107.6952,107.8045,1262668.0
2022-09-01 11:30:00,108.45,108.99,108.19,108.41,897736.0,107.8045,108.3413,107.5461,107.7648,897736.0
2022-09-01 12:00:00,108.41,108.82,108.39,108.57,713515.0,107.7648,108.1723,107.7449,107.9238,713515.0
2022-09-01 12:30:00,108.57,108.68,108.35,108.6,630235.0,107.9238,108.0332,107.7051,107.9536,630235.0
2022-09-01 13:00:00,108.61,109.46,108.55,109.4,844995.0,107.9636,108.8085,107.9039,108.7489,844995.0
2022-09-01 13:30:00,109.39,109.45,108.83,108.88,626570.0,108.7389,108.7986,108.1823,108.232,626570.0
2022-09-01 14:00:00,108.89,109.74,108.78,109.7,835227.0,108.2419,109.0869,108.1326,109.0471,835227.0
2022-09-01 14:30:00,109.69,109.99,109.42,109.67,874491.0,109.0372,109.3354,108.7688,109.0173,874491.0
2022-09-01 15:00:00,109.65,110.22,109.59,109.8,894490.0,108.9974,109.564,108.9377,109.1465,894490.0
2022-09-01 15:30:00,109.78,110.7,109.67,110.54,2036688.0,109.1266,110.0411,109.0173,109.8821,2036688.0
2022-09-02 09:30:00,111.33,111.39,110.2,110.27,1641143.0,110.6674,110.727,109.5441,109.6137,1641143.0
2022-09-02 10:00:00,110.25,111.18,109.93,111.17,1213948.0,109.5938,110.5183,109.2757,110.5083,1213948.0
2022-09-02 10:30:00,111.17,111.63,110.91,111.13,1367275.0,110.5083,110.9656,110.2499,110.4686,1367275.0
2022-09-02 11:00:00,111.15,111.54,111.06,111.5,796011.0,110.4885,110.8761,110.399,110.8364,796011.0
2022-09-02 11:30:00,111.52,111.68,111.1,111.52,591833.0,110.8563,111.0153,110.4388,110.8563,591833.0
2022-09-02 12:00:00,111.53,111.59,110.53,110.71,678007.0,110.8662,110.9258,109.8722,110.0511,678007.0
2022-09-02 12:30:00,110.68,110.79,109.64,110.05,771371.0,110.0213,110.1306,108.9875,109.395,771371.0
2022-09-02 13:00:00,110.04,110.04,109.13,109.23,725832.0,109.3851,109.3851,108.4805,108.5799,725832.0
2022-09-02 13:30:00,109.22,109.39,108.52,108.54,897620.0,108.57,108.7389,107.8741,107.894,897620.0
2022-09-02 14:00:00,108.54,109.0,108.4,108.94,837389.0,107.894,108.3513,107.7548,108.2916,837389.0
2022-09-02 14:30:00,108.97,109.13,108.63,108.72,649881.0,108.3214,108.4805,107.9835,108.0729,649881.0
2022-09-02 15:00:00,108.69,109.17,108.45,108.7,889781.0,108.0431,108.5202,107.8045,108.053,889781.0
2022-09-02 15:30:00,108.69,108.9,108.13,108.69,2012741.0,108.0431,108.2519,107.4864,108.0431,2012741.0
2022-09-06 09:30:00,108.16,108.88,107.38,107.68,2292423.0,107.5163,108.232,106.7409,107.0391,2292423.0
2022-09-06 10:00:00,107.67,107.67,106.51,106.97,1662606.0,107.0292,107.0292,105.8761,106.3333,1662606.0
2022-09-06 10:30:00,106.95,108.32,106.77,108.15,1288161.0,106.3135,107.6753,106.1345,107.5063,1288161.0
2022-09-06 11:00:00,108.15,108.4,107.77,107.8,900978.0,107.5063,107.7548,107.1286,107.1584,900978.0
2022-09-06 11:30:00,107.8,108.45,107.68,108.2,684055.0,107.1584,107.8045,107.0391,107.556,684055.0
2022-09-06 12:00:00,108.19,108.43,107.39,107.7,632921.0,107.5461,107.7847,106.7508,107.059,632921.0
2022-09-06 12:30:00,107.69,107.91,107.53,107.77,464524.0,107.0491,107.2677,106.89,107.1286,464524.0
2022-09-06 13:00:00,107.76,107.79,106.83,106.92,711696.0,107.1186,107.1485,106.1942,106.2836,711696.0
2022-09-06 13:30:00,106.91,107.19,106.74,107.14,600820.0,106.2737,106.552,106.1047,106.5023,600820.0
2022-09-06 14:00:00,107.14,107.76,107.07,107.65,831051.0,106.5023,107.1186,106.4327,107.0093,831051.0
2022-09-06 14:30:00,107.66,107.79,107.24,107.42,731907.0,107.0192,107.1485,106.6017,106.7807,731907.0
2022-09-06 15:00:00,107.42,107.83,107.34,107.55,919035.0,106.7807,107.1882,106.7011,106.9099,919035.0
2022-09-06 15:30:00,107.53,107.75,107.15,107.51,2294230.0,106.89,107.1087,106.5123,106.8701,2294230.0
2022-09-07 09:30:00,107.79,108.89,107.61,108.65,2196621.0,107.1485,108.2419,106.9695,108.0033,2196621.0
2022-09-07 10:00:00,108.64,108.66,107.88,108.39,1526664.0,107.9934,108.0133,107.2379,107.7449,1526664.0
2022-09-07 10:30:00,108.39,108.95,108.29,108.72,1582918.0,107.7449,108.3016,107.6455,108.0729,1582918.0
2022-09-07 11:00:00,108.73,109.69,108.63,109.36,1343190.0,108.0829,109.0372,107.9835,108.7091,1343190.0
2022-09-07 11:30:00,109.37,109.49,108.98,109.4,810302.0,108.7191,108.8383,108.3314,108.7489,810302.0
2022-09-07 12:00:00,109.39,109.51,108.98,109.21,638310.0,108.7389,108.8582,108.3314,108.56,638310.0
2022-09-07 12:30:00,109.2,109.79,109.03,109.63,721895.0,108.5501,109.1366,108.3811,108.9775,721895.0
2022-09-07 13:00:00,109.63,109.88,109.51,109.56,588697.0,108.9775,109.226,108.8582,108.9079,588697.0
2022-09-07 13:30:00,109.56,110.12,109.54,110.09,853386.0,108.9079,109.4646,108.888,109.4348,853386.0
2022-09-07 14:00:00,110.1,110.57,110.07,110.54,809385.0,109.4447,109.9119,109.4149,109.8821,809385.0
2022-09-07 14:30:00,110.54,110.89,110.38,110.73,831026.0,109.8821,110.23,109.723,110.071,831026.0
2022-09-07 15:00:00,110.73,110.99,110.6,110.97,888903.0,110.071,110.3294,109.9417,110.3095,888903.0
2022-09-07 15:30:00,110.97,110.99,110.39,110.44,1869874.0,110.3095,110.3294,109.733,109.7827,1869874.0
2022-09-08 09:30:00,109.22,110.08,108.62,109.97,1823929.0,108.57,109.4248,107.9735,109.3155,1823929.0
2022-09-08 10:00:00,109.94,110.03,109.14,109.58,1157080.0,109.2857,109.3751,108.4904,108.9278,1157080.0
2022-09-08 10:30:00,109.56,110.43,109.42,110.35,1034426.0,108.9079,109.7727,108.7688,109.6932,1034426.0
2022-09-08 11:00:00,110.36,110.58,110.22,110.28,842286.0,109.7032,109.9219,109.564,109.6236,842286.0
2022-09-08 11:30:00,110.3,110.31,109.48,109.72,1009449.0,109.6435,109.6535,108.8284,109.067,1009449.0
2022-09-08 12:00:00,109.72,109.77,108.06,108.44,1437157.0,109.067,109.1167,107.4169,107.7946,1437157.0
2022-09-08 12:30:00,108.44,109.07,108.34,108.92,710713.0,107.7946,108.4208,107.6952,108.2717,710713.0
2022-09-08 13:00:00,108.92,109.33,108.55,109.17,723460.0,108.2717,108.6793,107.9039,108.5202,723460.0
2022-09-08 13:30:00,109.2,109.42,108.74,108.92,644394.0,108.5501,108.7688,108.0928,108.2717,644394.0
2022-09-08 14:00:00,108.92,109.06,108.69,108.89,781424.0,108.2717,108.4109,108.0431,108.2419,781424.0
2022-09-08 14:30:00,108.88,109.21,108.72,108.97,795964.0,108.232,108.56,108.0729,108.3214,795964.0
2022-09-08 15:00:00,108.95,109.23,108.74,109.09,782466.0,108.3016,108.5799,108.0928,108.4407,782466.0
2022-09-08 15:30:00,109.08,109.42,108.71,109.41,2395311.0,108.4308,108.7688,108.063,108.7588,2395311.0
2022-09-09 09:30:00,110.09,111.08,110.0,110.82,2128030.0,109.4348,110.4189,109.3453,110.1604,2128030.0
2022-09-09 10:00:00,110.84,111.31,110.77,111.09,1305539.0,110.1803,110.6475,110.1107,110.4288,1305539.0
2022-09-09 10:30:00,111.09,111.55,111.01,111.4,1099597.0,110.4288,110.8861,110.3493,110.737,1099597.0
2022-09-09 11:00:00,111.41,111.51,111.04,111.4,915511.0,110.7469,110.8463,110.3791,110.737,915511.0
2022-09-09 11:30:00,111.4,111.61,111.08,111.36,747945.0,110.737,110.9457,110.4189,110.6972,747945.0
2022-09-09 12:00:00,111.33,111.43,111.07,111.31,741066.0,110.6674,110.7668,110.4089,110.6475,741066.0
2022-09-09 12:30:00,111.33,111.76,111.24,111.74,942133.0,110.6674,111.0948,110.5779,111.075,942133.0
2022-09-09 13:00:00,111.74,111.86,111.58,111.76,654375.0,111.075,111.1942,110.9159,111.0948,654375.0
2022-09-09 13:30:00,111.76,111.93,111.59,111.83,487743.0,111.0948,111.2638,110.9258,111.1644,487743.0
2022-09-09 14:00:00,111.82,111.98,111.58,111.92,573022.0,111.1545,111.3135,110.9159,111.2539,573022.0
2022-09-09 14:30:00,111.92,111.92,111.28,111.49,809172.0,111.2539,111.2539,110.6177,110.8264,809172.0
2022-09-09 15:00:00,111.49,111.87,111.41,111.81,868747.0,110.8264,111.2042,110.7469,111.1445,868747.0
2022-09-09 15:30:00,111.81,112.0,111.67,111.77,2786210.0,111.1445,111.3334,111.0054,111.1048,2786210.0
2022-09-12 09:30:00,112.03,112.61,111.79,112.36,2013140.0,111.3632,111.9398,111.1247,111.6913,2013140.0
2022-09-12 10:00:00,112.37,112.64,112.13,112.33,1063647.0,111.7012,111.9696,111.4626,111.6614,1063647.0
2022-09-12 10:30:00,112.32,112.37,111.62,111.71,1130783.0,111.6515,111.7012,110.9557,111.0451,1130783.0
2022-09-12 11:00:00,111.74,111.85,111.25,111.84,937003.0,111.075,111.1843,110.5879,111.1744,937003.0
2022-09-12 11:30:00,111.85,111.91,111.09,111.23,835430.0,111.1843,111.2439,110.4288,110.568,835430.0
2022-09-12 12:00:00,111.22,111.32,110.93,111.23,751292.0,110.558,110.6575,110.2698,110.568,751292.0
2022-09-12 12:30:00,111.23,111.59,111.09,111.51,651664.0,110.568,110.9258,110.4288,110.8463,651664.0
2022-09-12 13:00:00,111.51,111.8,111.2,111.77,732457.0,110.8463,111.1346,110.5382,111.1048,732457.0
2022-09-12 13:30:00,111.78,111.82,111.51,111.72,448603.0,111.1147,111.1545,110.8463,111.0551,448603.0
2022-09-12 14:00:00,111.72,111.75,111.14,111.17,870782.0,111.0551,111.0849,110.4785,110.5083,870782.0
2022-09-12 14:30:00,111.17,111.55,111.14,111.41,620562.0,110.5083,110.8861,110.4785,110.7469,620562.0
2022-09-12 15:00:00,111.42,111.63,111.3,111.42,562155.0,110.7569,110.9656,110.6376,110.7569,562155.0
2022-09-12 15:30:00,111.41,111.92,111.36,111.91,1730034.0,110.7469,111.2539,110.6972,111.2439,1730034.0
2022-09-13 09:30:00,108.91,109.37,107.36,107.39,2907396.0,108.2618,108.7191,106.721,106.7508,2907396.0
2022-09-13 10:00:00,107.38,107.45,106.85,107.06,1913766.0,106.7409,106.8105,106.2141,106.4228,1913766.0
2022-09-13 10:30:00,107.05,107.15,106.3,106.51,1666641.0,106.4129,106.5123,105.6673,105.8761,1666641.0
2022-09-13 11:00:00,106.5,106.57,106.14,106.24,1382614.0,105.8661,105.9357,105.5083,105.6077,1382614.0
2022-09-13 11:30:00,106.24,106.54,106.18,106.31,1079695.0,105.6077,105.9059,105.548,105.6773,1079695.0
2022-09-13 12:00:00,106.31,106.9,106.2,106.68,1015425.0,105.6773,106.2638,105.5679,106.0451,1015425.0
2022-09-13 12:30:00,106.69,107.06,106.59,106.96,1034541.0,106.055,106.4228,105.9556,106.3234,1034541.0
2022-09-13 13:00:00,106.96,107.2,106.79,107.13,1132622.0,106.3234,106.562,106.1544,106.4924,1132622.0
2022-09-13 13:30:00,107.13,107.36,106.96,106.97,1005976.0,106.4924,106.721,106.3234,106.3333,1005976.0
2022-09-13 14:00:00,106.98,107.02,106.53,106.59,905588.0,106.3433,106.383,105.896,105.9556,905588.0
2022-09-13 14:30:00,106.59,106.67,106.22,106.28,1102013.0,105.9556,106.0351,105.5878,105.6474,1102013.0
2022-09-13 15:00:00,106.29,106.35,105.94,105.95,1887743.0,105.6574,105.717,105.3095,105.3194,1887743.0
2022-09-13 15:30:00,105.94,105.97,105.0,105.32,4166474.0,105.3095,105.3393,104.3751,104.6932,4166474.0
2022-09-14 09:30:00,105.44,106.03,104.65,105.45,2581206.0,104.8124,105.3989,104.0271,104.8224,2581206.0
2022-09-14 10:00:00,105.45,105.46,104.59,104.65,1482390.0,104.8224,104.8323,103.9675,104.0271,1482390.0
2022-09-14 10:30:00,104.65,105.46,104.5,105.36,1131772.0,104.0271,104.8323,103.878,104.7329,1131772.0
2022-09-14 11:00:00,105.36,105.6,105.12,105.19,1018312.0,104.7329,104.9715,104.4944,104.5639,1018312.0
2022-09-14 11:30:00,105.2,105.71,105.04,105.41,875839.0,104.5739,105.0808,104.4148,104.7826,875839.0
2022-09-14 12:00:00,105.42,105.86,105.29,105.63,832559.0,104.7926,105.2299,104.6633,105.0013,832559.0
2022-09-14 12:30:00,105.64,106.02,105.55,105.92,851313.0,105.0113,105.389,104.9218,105.2896,851313.0
2022-09-14 13:00:00,105.93,106.1,105.76,105.86,757300.0,105.2995,105.4685,105.1305,105.2299,757300.0
2022-09-14 13:30:00,105.87,105.92,105.14,105.26,790418.0,105.2399,105.2896,104.5142,104.6335,790418.0
2022-09-14 14:00:00,105.26,105.44,105.01,105.37,726432.0,104.6335,104.8124,104.385,104.7429,726432.0
2022-09-14 14:30:00,105.37,105.62,105.2,105.29,768430.0,104.7429,104.9914,104.5739,104.6633,768430.0
2022-09-14 15:00:00,105.29,105.52,104.91,105.16,1050901.0,104.6633,104.892,104.2856,104.5341,1050901.0
2022-09-14 15:30:00,105.17,106.02,104.87,105.88,1825780.0,104.5441,105.389,104.2458,105.2498,1825780.0
2022-09-15 09:30:00,104.96,106.19,104.74,105.91,1814773.0,104.3353,105.558,104.1166,105.2797,1814773.0
2022-09-15 10:00:00,105.92,106.21,104.67,104.69,1650382.0,105.2896,105.5779,104.047,104.0669,1650382.0
2022-09-15 10:30:00,104.69,105.07,103.99,104.02,1458225.0,104.0669,104.4447,103.3711,103.4009,1458225.0
2022-09-15 11:00:00,104.02,104.46,103.8,104.21,1384883.0,103.4009,103.8383,103.1822,103.5898,1384883.0
2022-09-15 11:30:00,104.21,104.45,103.87,104.07,974809.0,103.5898,103.8283,103.2518,103.4506,974809.0
2022-09-15 12:00:00,104.07,104.22,103.83,103.92,1074835.0,103.4506,103.5997,103.212,103.3015,1074835.0
2022-09-15 12:30:00,103.93,104.56,103.93,104.55,955337.0,103.3114,103.9377,103.3114,103.9277,955337.0
2022-09-15 13:00:00,104.55,105.32,104.55,105.18,928893.0,103.9277,104.6932,103.9277,104.554,928893.0
2022-09-15 13:30:00,105.17,105.17,104.53,104.79,829383.0,104.5441,104.5441,103.9079,104.1663,829383.0
2022-09-15 14:00:00,104.79,104.79,104.11,104.31,711994.0,104.1663,104.1663,103.4904,103.6892,711994.0
2022-09-15 14:30:00,104.31,104.5,103.94,104.1,858794.0,103.6892,103.878,103.3214,103.4804,858794.0
2022-09-15 15:00:00,104.1,104.16,103.31,103.38,1588244.0,103.4804,103.5401,102.6951,102.7647,1588244.0
2022-09-15 15:30:00,103.37,104.28,103.32,103.9,2663608.0,102.7548,103.6594,102.7051,103.2816,2663608.0
2022-09-16 09:30:00,102.99,103.11,101.85,102.48,8081085.0,102.377,102.4963,101.2438,101.8701,8081085.0
2022-09-16 10:00:00,102.49,103.76,102.49,103.32,1673138.0,101.88,103.1424,101.88,102.7051,1673138.0
2022-09-16 10:30:00,103.33,103.99,102.77,102.81,1597145.0,102.715,103.3711,102.1583,102.1981,1597145.0
2022-09-16 11:00:00,102.82,103.1,102.67,102.78,1172511.0,102.208,102.4864,102.0589,102.1683,1172511.0
2022-09-16 11:30:00,102.78,103.17,102.58,103.1,1003389.0,102.1683,102.556,101.9695,102.4864,1003389.0
2022-09-16 12:00:00,103.09,103.13,102.52,102.65,1044243.0,102.4764,102.5162,101.9098,102.0391,1044243.0
2022-09-16 12:30:00,102.64,103.12,102.58,103.09,882682.0,102.0291,102.5063,101.9695,102.4764,882682.0
2022-09-16 13:00:00,103.09,103.17,102.73,102.91,980581.0,102.4764,102.556,102.1186,102.2975,980581.0
2022-09-16 13:30:00,102.9,103.05,102.54,102.64,1391324.0,102.2876,102.4367,101.9297,102.0291,1391324.0
2022-09-16 14:00:00,102.64,103.27,102.59,103.2,1093752.0,102.0291,102.6554,101.9794,102.5858,1093752.0
2022-09-16 14:30:00,103.2,103.6,103.02,103.43,1219403.0,102.5858,102.9834,102.4069,102.8144,1219403.0
2022-09-16 15:00:00,103.42,104.03,103.39,103.57,1717627.0,102.8045,103.4108,102.7746,102.9536,1717627.0
2022-09-16 15:30:00,103.56,103.96,103.18,103.56,4108203.0,102.9436,103.3413,102.5659,102.9436,4108203.0
2022-09-19 09:30:00,102.54,103.3,102.39,102.91,1975600.0,101.9297,102.6852,101.7806,102.2975,1975600.0
2022-09-19 10:00:00,102.92,103.1,102.49,102.84,1113568.0,102.3074,102.4864,101.88,102.2279,1113568.0
2022-09-19 10:30:00,102.84,103.3,102.66,102.99,1130088.0,102.2279,102.6852,102.049,102.377,1130088.0
2022-09-19 11:00:00,103.0,103.17,102.6,102.61,778427.0,102.387,102.556,101.9894,101.9993,778427.0
2022-09-19 11:30:00,102.6,102.66,102.39,102.49,804121.0,101.9894,102.049,101.7806,101.88,804121.0
2022-09-19 12:00:00,102.49,102.83,102.37,102.77,613122.0,101.88,102.218,101.7607,102.1583,613122.0
2022-09-19 12:30:00,102.76,103.39,102.72,103.33,727665.0,102.1484,102.7746,102.1086,102.715,727665.0
2022-09-19 13:00:00,103.32,103.38,103.03,103.25,657211.0,102.7051,102.7647,102.4168,102.6355,657211.0
2022-09-19 13:30:00,103.25,103.27,102.89,102.95,659281.0,102.6355,102.6554,102.2776,102.3373,659281.0
2022-09-19 14:00:00,102.97,103.16,102.86,103.06,733016.0,102.3571,102.546,102.2478,102.4466,733016.0
2022-09-19 14:30:00,103.06,103.31,103.06,103.26,737045.0,102.4466,102.6951,102.4466,102.6454,737045.0
2022-09-19 15:00:00,103.26,103.9,103.25,103.77,1499112.0,102.6454,103.2816,102.6355,103.1524,1499112.0
2022-09-19 15:30:00,103.78,104.02,103.69,103.86,1644820.0,103.1623,103.4009,103.0729,103.2419,1644820.0
2022-09-20 09:30:00,102.84,103.17,102.41,102.47,1989753.0,102.2279,102.556,101.8005,101.8601,1989753.0
2022-09-20 10:00:00,102.47,102.9,102.24,102.52,1562655.0,101.8601,102.2876,101.6315,101.9098,1562655.0
2022-09-20 10:30:00,102.52,102.55,102.12,102.48,1176063.0,101.9098,101.9396,101.5122,101.8701,1176063.0
2022-09-20 11:00:00,102.47,102.8,102.42,102.58,906185.0,101.8601,102.1882,101.8104,101.9695,906185.0
2022-09-20 11:30:00,102.59,102.77,102.26,102.64,1090730.0,101.9794,102.1583,101.6514,102.0291,1090730.0
2022-09-20 12:00:00,102.64,102.82,102.29,102.32,917698.0,102.0291,102.208,101.6812,101.711,917698.0
2022-09-20 12:30:00,102.31,102.33,101.84,101.99,1370884.0,101.7011,101.721,101.2339,101.383,1370884.0
2022-09-20 13:00:00,101.98,102.04,101.42,101.42,1000744.0,101.373,101.4327,100.8164,100.8164,1000744.0
2022-09-20 13:30:00,101.41,101.51,101.12,101.23,1044801.0,100.8064,100.9058,100.5182,100.6275,1044801.0
2022-09-20 14:00:00,101.23,102.02,101.21,101.93,961958.0,100.6275,101.4128,100.6076,101.3233,961958.0
2022-09-20 14:30:00,101.92,102.15,101.63,101.98,886006.0,101.3134,101.542,101.0251,101.373,886006.0
2022-09-20 15:00:00,101.97,102.2,101.78,101.94,1515710.0,101.3631,101.5917,101.1742,101.3333,1515710.0
2022-09-20 15:30:00,101.92,102.21,101.6,101.83,2175743.0,101.3134,101.6017,100.9953,101.2239,2175743.0
2022-09-21 09:30:00,102.29,102.32,101.9,102.08,1931766.0,101.6812,101.711,101.2935,101.4724,1931766.0
2022-09-21 10:00:00,102.08,102.23,101.71,102.06,1117628.0,101.4724,101.6216,101.1046,101.4526,1117628.0
2022-09-21 10:30:00,102.06,102.07,101.48,101.59,1070740.0,101.4526,101.4625,100.876,100.9854,1070740.0
2022-09-21 11:00:00,101.58,101.97,101.47,101.94,964021.0,100.9754,101.3631,100.8661,101.3333,964021.0
2022-09-21 11:30:00,101.95,102.1,101.94,102.04,765134.0,101.3432,101.4923,101.3333,101.4327,765134.0
2022-09-21 12:00:00,102.03,102.2,101.94,102.2,530513.0,101.4227,101.5917,101.3333,101.5917,530513.0
2022-09-21 12:30:00,102.19,102.3,102.01,102.03,746703.0,101.5818,101.6911,101.4029,101.4227,746703.0
2022-09-21 13:00:00,102.03,102.31,102.01,102.29,585630.0,101.4227,101.7011,101.4029,101.6812,585630.0
2022-09-21 13:30:00,102.3,102.59,102.28,102.48,796243.0,101.6911,101.9794,101.6713,101.8701,796243.0
2022-09-21 14:00:00,102.55,102.56,100.11,100.97,2307931.0,101.9396,101.9496,99.5142,100.3691,2307931.0
2022-09-21 14:30:00,100.95,103.49,100.65,102.93,3122645.0,100.3492,102.8741,100.051,102.3174,3122645.0
2022-09-21 15:00:00,102.94,103.14,100.93,100.96,2265469.0,102.3273,102.5261,100.3293,100.3591,2265469.0
2022-09-21 15:30:00,100.95,101.07,99.99,100.0,3394625.0,100.3492,100.4685,99.3949,99.4048,3394625.0
2022-09-22 09:30:00,99.45,100.8,99.41,100.6,2545452.0,98.8581,100.2001,98.8183,100.0013,2545452.0
2022-09-22 10:00:00,100.61,100.99,100.32,100.69,1806030.0,100.0112,100.3889,99.7229,100.0907,1806030.0
2022-09-22 10:30:00,100.69,101.0,100.4,100.5,1187783.0,100.0907,100.3989,99.8024,99.9018,1187783.0
2022-09-22 11:00:00,100.49,100.67,100.03,100.42,1045390.0,99.8919,100.0708,99.4346,99.8223,1045390.0
2022-09-22 11:30:00,100.43,101.02,100.4,100.76,921586.0,99.8323,100.4188,99.8024,100.1603,921586.0
2022-09-22 12:00:00,100.76,100.97,100.4,100.6,960634.0,100.1603,100.3691,99.8024,100.0013,960634.0
2022-09-22 12:30:00,100.6,100.96,100.47,100.72,587026.0,100.0013,100.3591,99.872,100.1205,587026.0
2022-09-22 13:00:00,100.7,100.8,100.41,100.6,552787.0,100.1007,100.2001,99.8124,100.0013,552787.0
2022-09-22 13:30:00,100.59,100.93,100.4,100.85,821408.0,99.9913,100.3293,99.8024,100.2498,821408.0
2022-09-22 14:00:00,100.85,100.92,100.23,100.45,633992.0,100.2498,100.3193,99.6335,99.8521,633992.0
2022-09-22 14:30:00,100.45,100.85,100.35,100.73,579830.0,99.8521,100.2498,99.7527,100.1305,579830.0
2022-09-22 15:00:00,100.73,101.44,100.72,101.12,1229973.0,100.1305,100.8363,100.1205,100.5182,1229973.0
2022-09-22 15:30:00,101.12,101.68,100.44,100.55,2241744.0,100.5182,101.0748,99.8422,99.9516,2241744.0
2022-09-23 09:30:00,100.09,100.11,98.83,98.85,2480453.0,99.4943,99.5142,98.2418,98.2617,2480453.0
2022-09-23 10:00:00,98.85,99.52,98.42,99.52,1856909.0,98.2617,98.9277,97.8342,98.9277,1856909.0
2022-09-23 10:30:00,99.5,99.85,99.21,99.49,1214583.0,98.9078,99.2557,98.6195,98.8979,1214583.0
2022-09-23 11:00:00,99.5,99.85,99.26,99.29,1262087.0,98.9078,99.2557,98.6692,98.6991,1262087.0
2022-09-23 11:30:00,99.31,99.61,98.96,99.19,847238.0,98.7189,99.0171,98.371,98.5996,847238.0
2022-09-23 12:00:00,99.18,99.27,98.55,98.6,948557.0,98.5897,98.6792,97.9635,98.0132,948557.0
2022-09-23 12:30:00,98.59,99.07,98.56,99.04,806870.0,98.0032,98.4804,97.9734,98.4505,806870.0
2022-09-23 13:00:00,99.04,99.12,98.6,98.61,945331.0,98.4505,98.5301,98.0132,98.0231,945331.0
2022-09-23 13:30:00,98.61,98.68,98.35,98.54,727822.0,98.0231,98.0927,97.7646,97.9535,727822.0
2022-09-23 14:00:00,98.53,98.74,98.02,98.22,1201135.0,97.9436,98.1523,97.4366,97.6354,1201135.0
2022-09-23 14:30:00,98.21,98.3,98.01,98.08,934467.0,97.6255,97.7149,97.4267,97.4963,934467.0
2022-09-23 15:00:00,98.06,98.85,98.05,98.81,1438620.0,97.4764,98.2617,97.4664,98.2219,1438620.0
2022-09-23 15:30:00,98.82,99.29,98.78,99.2,2646208.0,98.2318,98.6991,98.1921,98.6096,2646208.0
2022-09-26 09:30:00,98.61,100.02,98.38,99.97,2634969.0,98.0231,99.4247,97.7945,99.375,2634969.0
2022-09-26 10:00:00,99.97,100.44,99.72,100.27,1525137.0,99.375,99.8422,99.1265,99.6732,1525137.0
2022-09-26 10:30:00,100.26,100.27,99.64,99.88,1167358.0,99.6633,99.6732,99.047,99.2855,1167358.0
2022-09-26 11:00:00,99.88,100.02,98.85,98.9,1044645.0,99.2855,99.4247,98.2617,98.3114,1044645.0
2022-09-26 11:30:00,98.9,99.48,98.89,99.36,961702.0,98.3114,98.8879,98.3014,98.7686,961702.0
2022-09-26 12:00:00,99.35,99.37,98.56,98.71,782476.0,98.7587,98.7786,97.9734,98.1225,782476.0
2022-09-26 12:30:00,98.69,99.18,98.41,99.1,794496.0,98.1026,98.5897,97.8243,98.5102,794496.0
2022-09-26 13:00:00,99.11,99.12,98.58,98.81,579978.0,98.5201,98.5301,97.9933,98.2219,579978.0
2022-09-26 13:30:00,98.81,99.03,98.53,98.56,726803.0,98.2219,98.4406,97.9436,97.9734,726803.0
2022-09-26 14:00:00,98.57,99.07,98.54,98.71,829400.0,97.9833,98.4804,97.9535,98.1225,829400.0
2022-09-26 14:30:00,98.7,99.32,98.58,99.16,816911.0,98.1126,98.7289,97.9933,98.5698,816911.0
2022-09-26 15:00:00,99.17,99.49,98.94,99.18,1016400.0,98.5798,98.8979,98.3511,98.5897,1016400.0
2022-09-26 15:30:00,99.19,99.5,98.67,98.78,1908268.0,98.5996,98.9078,98.0827,98.1921,1908268.0
2022-09-27 09:30:00,99.91,100.46,99.35,99.69,2493843.0,99.3154,99.8621,98.7587,99.0967,2493843.0
2022-09-27 10:00:00,99.71,99.76,99.04,99.12,1359951.0,99.1166,99.1663,98.4505,98.5301,1359951.0
2022-09-27 10:30:00,99.13,99.59,98.92,99.52,1222158.0,98.54,98.9973,98.3313,98.9277,1222158.0
2022-09-27 11:00:00,99.52,99.76,98.51,98.62,1167026.0,98.9277,99.1663,97.9237,98.033,1167026.0
2022-09-27 11:30:00,98.56,98.83,98.23,98.27,858629.0,97.9734,98.2418,97.6454,97.6851,858629.0
2022-09-27 12:00:00,98.27,98.29,97.37,97.77,1198771.0,97.6851,97.705,96.7905,97.1881,1198771.0
2022-09-27 12:30:00,97.76,97.88,97.47,97.73,798222.0,97.1782,97.2974,96.8899,97.1483,798222.0
2022-09-27 13:00:00,97.72,97.74,97.37,97.62,865658.0,97.1384,97.1583,96.7905,97.039,865658.0
2022-09-27 13:30:00,97.61,97.81,97.35,97.56,900436.0,97.0291,97.2279,96.7706,96.9793,900436.0
2022-09-27 14:00:00,97.55,97.75,97.34,97.52,1002787.0,96.9694,97.1682,96.7607,96.9396,1002787.0
2022-09-27 14:30:00,97.52,98.21,97.41,98.03,1016493.0,96.9396,97.6255,96.8302,97.4466,1016493.0
2022-09-27 15:00:00,98.05,98.05,97.6,97.68,880271.0,97.4664,97.4664,97.0191,97.0986,880271.0
2022-09-27 15:30:00,97.68,98.24,97.45,98.1,2638770.0,97.0986,97.6553,96.87,97.5161,2638770.0
2022-09-28 09:30:00,98.02,99.02,97.8,98.18,2158174.0,97.4366,98.4307,97.2179,97.5957,2158174.0
2022-09-28 10:00:00,98.18,99.0,97.83,98.98,1673873.0,97.5957,98.4108,97.2477,98.3909,1673873.0
2022-09-28 10:30:00,98.98,99.48,98.86,99.26,1297507.0,98.3909,98.8879,98.2716,98.6692,1297507.0
2022-09-28 11:00:00,99.25,99.76,99.19,99.52,1270393.0,98.6593,99.1663,98.5996,98.9277,1270393.0
2022-09-28 11:30:00,99.52,100.2,99.4,100.15,1274809.0,98.9277,99.6036,98.8084,99.5539,1274809.0
2022-09-28 12:00:00,100.16,100.58,99.98,100.04,1196114.0,99.5639,99.9814,99.3849,99.4446,1196114.0
2022-09-28 12:30:00,100.05,100.15,99.73,99.99,792081.0,99.4545,99.5539,99.1364,99.3949,792081.0
2022-09-28 13:00:00,100.0,100.48,99.8,100.28,902167.0,99.4048,99.882,99.206,99.6832,902167.0
2022-09-28 13:30:00,100.29,100.44,100.07,100.29,637167.0,99.6931,99.8422,99.4744,99.6931,637167.0
2022-09-28 14:00:00,100.29,100.53,100.27,100.5,703674.0,99.6931,99.9317,99.6732,99.9018,703674.0
2022-09-28 14:30:00,100.49,100.66,100.36,100.62,800016.0,99.8919,100.0609,99.7627,100.0211,800016.0
2022-09-28 15:00:00,100.62,101.15,100.59,101.08,1287292.0,100.0211,100.548,99.9913,100.4784,1287292.0
2022-09-28 15:30:00,101.09,101.4,100.65,100.72,2322436.0,100.4883,100.7965,100.051,100.1205,2322436.0
2022-09-29 09:30:00,99.29,99.3,97.57,97.94,2145824.0,98.6991,98.709,96.9893,97.3571,2145824.0
2022-09-29 10:00:00,97.92,97.99,96.85,97.12,1756895.0,97.3372,97.4068,96.2736,96.542,1756895.0
2022-09-29 10:30:00,97.1,97.55,96.77,97.43,1112016.0,96.5221,96.9694,96.194,96.8501,1112016.0
2022-09-29 11:00:00,97.41,97.77,97.07,97.38,868525.0,96.8302,97.1881,96.4923,96.8004,868525.0
2022-09-29 11:30:00,97.4,97.85,97.26,97.71,851023.0,96.8203,97.2676,96.6811,97.1285,851023.0
2022-09-29 12:00:00,97.7,97.77,97.1,97.17,539858.0,97.1185,97.1881,96.5221,96.5917,539858.0
2022-09-29 12:30:00,97.16,97.26,96.88,96.94,426507.0,96.5817,96.6811,96.3034,96.363,426507.0
2022-09-29 13:00:00,96.94,97.24,96.86,97.0,430918.0,96.363,96.6613,96.2835,96.4227,430918.0
2022-09-29 13:30:00,96.99,97.29,96.72,96.75,626231.0,96.4127,96.711,96.1443,96.1742,626231.0
2022-09-29 14:00:00,96.75,96.97,96.52,96.9,718547.0,96.1742,96.3929,95.9455,96.3233,718547.0
2022-09-29 14:30:00,96.88,97.1,96.7,96.75,825584.0,96.3034,96.5221,96.1245,96.1742,825584.0
2022-09-29 15:00:00,96.74,97.38,96.73,97.14,985287.0,96.1642,96.8004,96.1543,96.5618,985287.0
2022-09-29 15:30:00,97.14,98.24,97.11,98.1,2934625.0,96.5618,97.6553,96.532,97.5161,2934625.0
2022-09-30 09:30:00,97.72,98.45,97.45,98.0,1766794.0,97.1384,97.8641,96.87,97.4167,1766794.0
2022-09-30 10:00:00,98.02,98.51,97.69,98.37,1061577.0,97.4366,97.9237,97.1086,97.7845,1061577.0
2022-09-30 10:30:00,98.36,98.75,98.25,98.74,851729.0,97.7746,98.1623,97.6652,98.1523,851729.0
2022-09-30 11:00:00,98.75,99.5,98.59,99.35,1027287.0,98.1623,98.9078,98.0032,98.7587,1027287.0
2022-09-30 11:30:00,99.36,99.41,98.13,98.16,831042.0,98.7686,98.8183,97.546,97.5758,831042.0
2022-09-30 12:00:00,98.17,98.2,97.81,98.05,648957.0,97.5857,97.6155,97.2279,97.4664,648957.0
2022-09-30 12:30:00,98.05,98.39,98.0,98.08,392490.0,97.4664,97.8044,97.4167,97.4963,392490.0
2022-09-30 13:00:00,98.07,98.11,97.87,98.06,507754.0,97.4863,97.5261,97.2875,97.4764,507754.0
2022-09-30 13:30:00,98.07,98.15,97.48,97.5,577650.0,97.4863,97.5658,96.8998,96.9197,577650.0
2022-09-30 14:00:00,97.5,97.75,97.34,97.46,865829.0,96.9197,97.1682,96.7607,96.8799,865829.0
2022-09-30 14:30:00,97.45,97.66,96.85,96.9,963215.0,96.87,97.0788,96.2736,96.3233,963215.0
2022-09-30 15:00:00,96.91,97.34,96.65,97.0,869036.0,96.3332,96.7607,96.0748,96.4227,869036.0
2022-09-30 15:30:00,96.99,97.22,96.03,96.17,4693474.0,96.4127,96.6414,95.4585,95.5976,4693474.0
2022-10-03 09:30:00,97.22,98.19,97.02,97.62,2337912.0,96.6414,97.6056,96.4426,97.039,2337912.0
2022-10-03 10:00:00,97.62,98.46,97.58,98.34,1518185.0,97.039,97.874,96.9992,97.7547,1518185.0
2022-10-03 10:30:00,98.34,98.88,98.22,98.55,1155026.0,97.7547,98.2915,97.6354,97.9635,1155026.0
2022-10-03 11:00:00,98.55,99.01,98.42,98.95,1334662.0,97.9635,98.4207,97.8342,98.3611,1334662.0
2022-10-03 11:30:00,98.95,98.99,98.28,98.52,795333.0,98.3611,98.4008,97.6951,97.9336,795333.0
2022-10-03 12:00:00,98.52,98.95,98.5,98.58,851508.0,97.9336,98.3611,97.9138,97.9933,851508.0
2022-10-03 12:30:00,98.58,98.84,98.46,98.83,694205.0,97.9933,98.2517,97.874,98.2418,694205.0
2022-10-03 13:00:00,98.83,99.21,98.81,99.18,701875.0,98.2418,98.6195,98.2219,98.5897,701875.0
2022-10-03 13:30:00,99.18,99.43,99.17,99.27,716602.0,98.5897,98.8382,98.5798,98.6792,716602.0
2022-10-03 14:00:00,99.27,99.73,99.16,99.69,910390.0,98.6792,99.1364,98.5698,99.0967,910390.0
2022-10-03 14:30:00,99.68,99.79,99.53,99.64,944836.0,99.0867,99.1961,98.9376,99.047,944836.0
2022-10-03 15:00:00,99.65,99.93,99.53,99.88,1282774.0,99.0569,99.3352,98.9376,99.2855,1282774.0
2022-10-03 15:30:00,99.88,99.97,99.05,99.29,2399060.0,99.2855,99.375,98.4605,98.6991,2399060.0
2022-10-04 09:30:00,101.05,102.23,101.04,102.01,2648523.0,100.4486,101.6216,100.4386,101.4029,2648523.0
2022-10-04 10:00:00,102.01,102.39,101.9,102.03,1402083.0,101.4029,101.7806,101.2935,101.4227,1402083.0
2022-10-04 10:30:00,102.04,102.65,102.0,102.62,1551927.0,101.4327,102.0391,101.3929,102.0092,1551927.0
2022-10-04 11:00:00,102.62,102.64,102.16,102.28,1012235.0,102.0092,102.0291,101.552,101.6713,1012235.0
2022-10-04 11:30:00,102.28,102.29,101.8,102.16,802162.0,101.6713,101.6812,101.1941,101.552,802162.0
2022-10-04 12:00:00,102.16,102.55,102.13,102.43,794409.0,101.552,101.9396,101.5221,101.8204,794409.0
2022-10-04 12:30:00,102.43,102.47,101.92,102.04,558179.0,101.8204,101.8601,101.3134,101.4327,558179.0
2022-10-04 13:00:00,102.03,102.07,101.43,101.86,732727.0,101.4227,101.4625,100.8263,101.2538,732727.0
2022-10-04 13:30:00,101.86,102.33,101.82,102.22,649849.0,101.2538,101.721,101.214,101.6116,649849.0
2022-10-04 14:00:00,102.23,102.35,102.03,102.03,561616.0,101.6216,101.7408,101.4227,101.4227,561616.0
2022-10-04 14:30:00,102.03,102.72,101.99,102.59,797902.0,101.4227,102.1086,101.383,101.9794,797902.0
2022-10-04 15:00:00,102.6,102.63,101.97,102.35,1026962.0,101.9894,102.0192,101.3631,101.7408,1026962.0
2022-10-04 15:30:00,102.34,102.52,102.07,102.46,2283845.0,101.7309,101.9098,101.4625,101.8502,2283845.0
2022-10-05 09:30:00,100.74,101.27,100.36,100.71,2056224.0,100.1404,100.6673,99.7627,100.1106,2056224.0
2022-10-05 10:00:00,100.7,100.7,99.81,99.86,1368821.0,100.1007,100.1007,99.216,99.2657,1368821.0
2022-10-05 10:30:00,99.84,100.13,99.74,99.87,1029478.0,99.2458,99.5341,99.1464,99.2756,1029478.0
2022-10-05 11:00:00,99.85,100.24,99.81,100.14,1004722.0,99.2557,99.6434,99.216,99.544,1004722.0
2022-10-05 11:30:00,100.14,100.44,100.05,100.43,797169.0,99.544,99.8422,99.4545,99.8323,797169.0
2022-10-05 12:00:00,100.45,101.07,100.19,100.94,1048630.0,99.8521,100.4685,99.5937,100.3392,1048630.0
2022-10-05 12:30:00,100.93,101.43,100.72,101.2,535417.0,100.3293,100.8263,100.1205,100.5977,535417.0
2022-10-05 13:00:00,101.21,101.9,101.16,101.68,619132.0,100.6076,101.2935,100.5579,101.0748,619132.0
2022-10-05 13:30:00,101.67,101.83,101.4,101.41,580178.0,101.0649,101.2239,100.7965,100.8064,580178.0
2022-10-05 14:00:00,101.41,101.99,101.35,101.9,549277.0,100.8064,101.383,100.7468,101.2935,549277.0
2022-10-05 14:30:00,101.93,102.16,101.79,102.12,768437.0,101.3233,101.552,101.1842,101.5122,768437.0
2022-10-05 15:00:00,102.12,102.72,102.12,102.46,1111569.0,101.5122,102.1086,101.5122,101.8502,1111569.0
2022-10-05 15:30:00,102.46,102.74,101.98,102.22,2343933.0,101.8502,102.1285,101.373,101.6116,2343933.0
2022-10-06 09:30:00,101.45,103.73,101.45,102.34,2079056.0,100.8462,103.1126,100.8462,101.7309,2079056.0
2022-10-06 10:00:00,102.35,102.36,101.72,101.9,1522394.0,101.7408,101.7508,101.1146,101.2935,1522394.0
2022-10-06 10:30:00,101.9,103.36,101.89,103.35,1189140.0,101.2935,102.7448,101.2836,102.7349,1189140.0
2022-10-06 11:00:00,103.35,103.5,102.79,103.28,1030324.0,102.7349,102.884,102.1782,102.6653,1030324.0
2022-10-06 11:30:00,103.29,103.54,102.8,102.81,768960.0,102.6752,102.9238,102.1882,102.1981,768960.0
2022-10-06 12:00:00,102.8,103.01,102.56,102.98,532921.0,102.1882,102.3969,101.9496,102.3671,532921.0
2022-10-06 12:30:00,102.97,103.22,102.79,103.01,498373.0,102.3571,102.6057,102.1782,102.3969,498373.0
2022-10-06 13:00:00,103.02,103.11,102.7,103.06,514845.0,102.4069,102.4963,102.0888,102.4466,514845.0
2022-10-06 13:30:00,103.05,103.1,102.62,103.06,526785.0,102.4367,102.4864,102.0092,102.4466,526785.0
2022-10-06 14:00:00,103.06,103.08,102.7,102.79,515954.0,102.4466,102.4665,102.0888,102.1782,515954.0
2022-10-06 14:30:00,102.8,102.97,102.18,102.43,530075.0,102.1882,102.3571,101.5719,101.8204,530075.0
2022-10-06 15:00:00,102.41,102.71,102.13,102.66,758343.0,101.8005,102.0987,101.5221,102.049,758343.0
2022-10-06 15:30:00,102.65,102.73,102.08,102.25,1501823.0,102.0391,102.1186,101.4724,101.6414,1501823.0
2022-10-07 09:30:00,100.66,101.42,99.87,100.02,2389673.0,100.0609,100.8164,99.2756,99.4247,2389673.0
2022-10-07 10:00:00,100.02,100.66,99.77,100.34,1643232.0,99.4247,100.0609,99.1762,99.7428,1643232.0
2022-10-07 10:30:00,100.37,100.96,100.15,100.77,1613915.0,99.7726,100.3591,99.5539,100.1702,1613915.0
2022-10-07 11:00:00,100.76,101.09,100.16,100.39,1099809.0,100.1603,100.4883,99.5639,99.7925,1099809.0
2022-10-07 11:30:00,100.39,100.49,100.06,100.25,750145.0,99.7925,99.8919,99.4645,99.6533,750145.0
2022-10-07 12:00:00,100.25,100.37,99.85,99.94,804064.0,99.6533,99.7726,99.2557,99.3452,804064.0
2022-10-07 12:30:00,99.93,100.07,99.74,99.9,703765.0,99.3352,99.4744,99.1464,99.3054,703765.0
2022-10-07 13:00:00,99.89,100.03,99.62,99.85,708726.0,99.2955,99.4346,99.0271,99.2557,708726.0
2022-10-07 13:30:00,99.85,99.89,99.43,99.49,726683.0,99.2557,99.2955,98.8382,98.8979,726683.0
2022-10-07 14:00:00,99.49,99.73,99.35,99.39,818835.0,98.8979,99.1364,98.7587,98.7985,818835.0
2022-10-07 14:30:00,99.39,99.86,99.27,99.83,872361.0,98.7985,99.2657,98.6792,99.2358,872361.0
2022-10-07 15:00:00,99.83,100.1,99.36,99.5,1098242.0,99.2358,99.5042,98.7686,98.9078,1098242.0
2022-10-07 15:30:00,99.49,99.78,99.21,99.65,3582150.0,98.8979,99.1861,98.6195,99.0569,3582150.0
2022-10-10 09:30:00,99.88,99.99,98.46,98.67,1789291.0,99.2855,99.3949,97.874,98.0827,1789291.0
2022-10-10 10:00:00,98.68,99.44,98.53,99.18,970395.0,98.0927,98.8482,97.9436,98.5897,970395.0
2022-10-10 10:30:00,99.17,99.28,98.26,98.49,1010347.0,98.5798,98.6891,97.6752,97.9038,1010347.0
2022-10-10 11:00:00,98.48,98.88,98.34,98.6,819143.0,97.8939,98.2915,97.7547,98.0132,819143.0
2022-10-10 11:30:00,98.61,99.14,98.56,98.89,756597.0,98.0231,98.5499,97.9734,98.3014,756597.0
2022-10-10 12:00:00,98.9,98.92,98.31,98.36,622282.0,98.3114,98.3313,97.7249,97.7746,622282.0
2022-10-10 12:30:00,98.35,98.49,98.08,98.09,610370.0,97.7646,97.9038,97.4963,97.5062,610370.0
2022-10-10 13:00:00,98.08,98.39,97.87,98.3,759519.0,97.4963,97.8044,97.2875,97.7149,759519.0
2022-10-10 13:30:00,98.3,99.54,98.29,99.22,988404.0,97.7149,98.9476,97.705,98.6295,988404.0
2022-10-10 14:00:00,99.2,99.27,98.92,99.16,662889.0,98.6096,98.6792,98.3313,98.5698,662889.0
2022-10-10 14:30:00,99.15,99.47,98.92,99.06,736515.0,98.5599,98.878,98.3313,98.4704,736515.0
2022-10-10 15:00:00,99.07,99.41,98.91,99.11,761437.0,98.4804,98.8183,98.3213,98.5201,761437.0
2022-10-10 15:30:00,99.11,99.35,98.53,98.71,1427309.0,98.5201,98.7587,97.9436,98.1225,1427309.0
2022-10-11 09:30:00,98.32,99.05,97.6,97.61,2048200.0,97.7348,98.4605,97.0191,97.0291,2048200.0
2022-10-11 10:00:00,97.6,98.37,97.55,98.06,1315078.0,97.0191,97.7845,96.9694,97.4764,1315078.0
2022-10-11 10:30:00,98.04,98.76,97.86,98.27,1250629.0,97.4565,98.1722,97.2776,97.6851,1250629.0
2022-10-11 11:00:00,98.28,99.0,98.24,98.84,971226.0,97.6951,98.4108,97.6553,98.2517,971226.0
2022-10-11 11:30:00,98.84,99.73,98.69,99.47,1274728.0,98.2517,99.1364,98.1026,98.878,1274728.0
2022-10-11 12:00:00,99.47,99.74,99.0,99.41,709594.0,98.878,99.1464,98.4108,98.8183,709594.0
2022-10-11 12:30:00,99.42,100.12,99.35,99.7,756933.0,98.8283,99.5241,98.7587,99.1066,756933.0
2022-10-11 13:00:00,99.69,99.88,99.23,99.33,683917.0,99.0967,99.2855,98.6394,98.7388,683917.0
2022-10-11 13:30:00,99.32,99.55,99.21,99.53,668027.0,98.7289,98.9575,98.6195,98.9376,668027.0
2022-10-11 14:00:00,99.52,99.61,98.98,99.31,732549.0,98.9277,99.0171,98.3909,98.7189,732549.0
2022-10-11 14:30:00,99.29,99.44,97.82,97.91,898609.0,98.6991,98.8482,97.2378,97.3273,898609.0
2022-10-11 15:00:00,97.91,98.04,97.25,97.89,1517874.0,97.3273,97.4565,96.6712,97.3074,1517874.0
2022-10-11 15:30:00,97.89,98.29,97.68,98.06,2266478.0,97.3074,97.705,97.0986,97.4764,2266478.0
2022-10-12 09:30:00,98.25,99.46,97.67,99.32,1858366.0,97.6652,98.868,97.0887,98.7289,1858366.0
2022-10-12 10:00:00,99.32,99.65,98.58,99.06,1155709.0,98.7289,99.0569,97.9933,98.4704,1155709.0
2022-10-12 10:30:00,99.07,99.25,98.43,98.7,1029583.0,98.4804,98.6593,97.8442,98.1126,1029583.0
2022-10-12 11:00:00,98.69,99.06,98.63,98.82,1063848.0,98.1026,98.4704,98.043,98.2318,1063848.0
2022-10-12 11:30:00,98.82,99.13,98.6,99.08,825414.0,98.2318,98.54,98.0132,98.4903,825414.0
2022-10-12 12:00:00,99.09,99.14,98.04,98.12,842525.0,98.5002,98.5499,97.4565,97.536,842525.0
2022-10-12 12:30:00,98.12,98.43,97.89,98.38,573593.0,97.536,97.8442,97.3074,97.7945,573593.0
2022-10-12 13:00:00,98.38,98.47,98.21,98.32,529979.0,97.7945,97.8839,97.6255,97.7348,529979.0
2022-10-12 13:30:00,98.32,98.34,97.99,98.28,471812.0,97.7348,97.7547,97.4068,97.6951,471812.0
2022-10-12 14:00:00,98.3,98.94,98.01,98.82,875303.0,97.7149,98.3511,97.4267,98.2318,875303.0
2022-10-12 14:30:00,98.82,98.89,98.41,98.5,576194.0,98.2318,98.3014,97.8243,97.9138,576194.0
2022-10-12 15:00:00,98.49,98.67,98.26,98.44,749673.0,97.9038,98.0827,97.6752,97.8541,749673.0
2022-10-12 15:30:00,98.44,98.74,98.29,98.3,1694570.0,97.8541,98.1523,97.705,97.7149,1694570.0
2022-10-13 09:30:00,95.93,96.51,95.27,96.49,2551946.0,95.359,95.9356,94.703,95.9157,2551946.0
2022-10-13 10:00:00,96.49,96.94,96.18,96.44,1932711.0,95.9157,96.363,95.6076,95.866,1932711.0
2022-10-13 10:30:00,96.43,97.22,96.36,96.71,1481039.0,95.8561,96.6414,95.7865,96.1344,1481039.0
2022-10-13 11:00:00,96.7,99.65,96.59,98.76,2458379.0,96.1245,99.0569,96.0151,98.1722,2458379.0
2022-10-13 11:30:00,98.78,100.53,98.44,99.42,1784283.0,98.1921,99.9317,97.8541,98.8283,1784283.0
2022-10-13 12:00:00,99.42,99.78,98.46,98.68,1068710.0,98.8283,99.1861,97.874,98.0927,1068710.0
2022-10-13 12:30:00,98.68,99.11,98.61,98.77,1195284.0,98.0927,98.5201,98.0231,98.1821,1195284.0
2022-10-13 13:00:00,98.78,99.8,98.76,99.61,1218316.0,98.1921,99.206,98.1722,99.0171,1218316.0
2022-10-13 13:30:00,99.63,100.01,99.45,99.71,1246775.0,99.037,99.4148,98.8581,99.1166,1246775.0
2022-10-13 14:00:00,99.7,99.76,99.3,99.34,1034603.0,99.1066,99.1663,98.709,98.7488,1034603.0
2022-10-13 14:30:00,99.34,100.26,99.34,100.15,984284.0,98.7488,99.6633,98.7488,99.5539,984284.0
2022-10-13 15:00:00,100.15,100.5,99.9,99.97,1541119.0,99.5539,99.9018,99.3054,99.375,1541119.0
2022-10-13 15:30:00,99.96,100.24,99.54,99.68,3292906.0,99.3651,99.6434,98.9476,99.0867,3292906.0
2022-10-14 09:30:00,100.62,101.29,99.35,99.71,2139771.0,100.0211,100.6871,98.7587,99.1166,2139771.0
2022-10-14 10:00:00,99.72,99.72,97.81,98.5,1831865.0,99.1265,99.1265,97.2279,97.9138,1831865.0
2022-10-14 10:30:00,98.47,98.55,97.72,98.34,1329759.0,97.8839,97.9635,97.1384,97.7547,1329759.0
2022-10-14 11:00:00,98.35,98.79,97.92,98.68,1215996.0,97.7646,98.202,97.3372,98.0927,1215996.0
2022-10-14 11:30:00,98.68,98.68,97.7,97.8,886631.0,98.0927,98.0927,97.1185,97.2179,886631.0
2022-10-14 12:00:00,97.8,98.23,97.32,97.77,909375.0,97.2179,97.6454,96.7408,97.1881,909375.0
2022-10-14 12:30:00,97.74,98.03,97.49,97.73,590328.0,97.1583,97.4466,96.9098,97.1483,590328.0
2022-10-14 13:00:00,97.73,98.04,97.59,97.94,576396.0,97.1483,97.4565,97.0092,97.3571,576396.0
2022-10-14 13:30:00,97.94,98.2,97.86,98.11,592315.0,97.3571,97.6155,97.2776,97.5261,592315.0
2022-10-14 14:00:00,98.11,98.11,97.41,97.59,621600.0,97.5261,97.5261,96.8302,97.0092,621600.0
2022-10-14 14:30:00,97.57,97.68,97.31,97.68,657290.0,96.9893,97.0986,96.7308,97.0986,657290.0
2022-10-14 15:00:00,97.68,97.83,97.41,97.66,979275.0,97.0986,97.2477,96.8302,97.0788,979275.0
2022-10-14 15:30:00,97.67,97.87,97.03,97.23,2787086.0,97.0887,97.2875,96.4525,96.6513,2787086.0
2022-10-17 09:30:00,99.48,101.77,99.48,101.06,3240749.0,98.8879,101.1643,98.8879,100.4585,3240749.0
2022-10-17 10:00:00,101.07,101.5,100.83,101.17,1109484.0,100.4685,100.8959,100.2299,100.5679,1109484.0
2022-10-17 10:30:00,101.18,101.45,100.69,100.96,1112151.0,100.5778,100.8462,100.0907,100.3591,1112151.0
2022-10-17 11:00:00,100.94,101.18,100.51,100.94,857824.0,100.3392,100.5778,99.9118,100.3392,857824.0
2022-10-17 11:30:00,100.93,101.21,100.72,101.01,867202.0,100.3293,100.6076,100.1205,100.4088,867202.0
2022-10-17 12:00:00,101.02,101.2,100.52,100.94,753860.0,100.4188,100.5977,99.9217,100.3392,753860.0
2022-10-17 12:30:00,100.94,101.16,100.74,101.03,644767.0,100.3392,100.5579,100.1404,100.4287,644767.0
2022-10-17 13:00:00,101.03,101.3,100.81,101.21,686344.0,100.4287,100.6971,100.21,100.6076,686344.0
2022-10-17 13:30:00,101.21,101.58,101.14,101.54,627984.0,100.6076,100.9754,100.538,100.9357,627984.0
2022-10-17 14:00:00,101.53,101.71,101.04,101.3,723625.0,100.9257,101.1046,100.4386,100.6971,723625.0
2022-10-17 14:30:00,101.3,101.42,101.07,101.09,698614.0,100.6971,100.8164,100.4685,100.4883,698614.0
2022-10-17 15:00:00,101.09,101.12,100.8,101.01,1591377.0,100.4883,100.5182,100.2001,100.4088,1591377.0
2022-10-17 15:30:00,101.02,101.17,100.49,100.81,2812244.0,100.4188,100.5679,99.8919,100.21,2812244.0
2022-10-18 09:30:00,103.9,104.22,101.8,102.1,3207714.0,103.2816,103.5997,101.1941,101.4923,3207714.0
2022-10-18 10:00:00,102.1,102.69,102.03,102.09,1581672.0,101.4923,102.0788,101.4227,101.4824,1581672.0
2022-10-18 10:30:00,102.09,102.5,101.77,102.21,937701.0,101.4824,101.8899,101.1643,101.6017,937701.0
2022-10-18 11:00:00,102.2,102.2,100.81,101.06,909384.0,101.5917,101.5917,100.21,100.4585,909384.0
2022-10-18 11:30:00,101.06,101.5,100.83,101.44,887718.0,100.4585,100.8959,100.2299,100.8363,887718.0
2022-10-18 12:00:00,101.44,101.83,101.08,101.48,839518.0,100.8363,101.2239,100.4784,100.876,839518.0
2022-10-18 12:30:00,101.5,101.99,101.33,101.55,695797.0,100.8959,101.383,100.7269,100.9456,695797.0
2022-10-18 13:00:00,101.55,101.63,100.98,101.58,780337.0,100.9456,101.0251,100.379,100.9754,780337.0
2022-10-18 13:30:00,101.58,101.89,101.45,101.73,612331.0,100.9754,101.2836,100.8462,101.1245,612331.0
2022-10-18 14:00:00,101.72,101.78,101.38,101.61,776868.0,101.1146,101.1742,100.7766,101.0052,776868.0
2022-10-18 14:30:00,101.62,101.62,100.65,101.05,895390.0,101.0152,101.0152,100.051,100.4486,895390.0
2022-10-18 15:00:00,101.05,101.23,100.72,101.21,936837.0,100.4486,100.6275,100.1205,100.6076,936837.0
2022-10-18 15:30:00,101.21,101.75,101.02,101.41,2310131.0,100.6076,101.1444,100.4188,100.8064,2310131.0
2022-10-19 09:30:00,100.69,101.66,100.0,100.27,2415796.0,100.0907,101.0549,99.4048,99.6732,2415796.0
2022-10-19 10:00:00,100.27,101.42,100.02,101.34,1865433.0,99.6732,100.8164,99.4247,100.7369,1865433.0
2022-10-19 10:30:00,101.34,101.5,100.85,101.03,1064518.0,100.7369,100.8959,100.2498,100.4287,1064518.0
2022-10-19 11:00:00,101.03,101.33,100.7,100.86,828104.0,100.4287,100.7269,100.1007,100.2597,828104.0
2022-10-19 11:30:00,100.86,101.42,100.54,101.34,797498.0,100.2597,100.8164,99.9416,100.7369,797498.0
2022-10-19 12:00:00,101.34,101.39,100.83,100.92,578096.0,100.7369,100.7866,100.2299,100.3193,578096.0
2022-10-19 12:30:00,100.92,101.15,100.29,100.41,621928.0,100.3193,100.548,99.6931,99.8124,621928.0
2022-10-19 13:00:00,100.41,100.47,99.63,99.88,1302810.0,99.8124,99.872,99.037,99.2855,1302810.0
2022-10-19 13:30:00,99.87,100.02,99.69,99.98,806452.0,99.2756,99.4247,99.0967,99.3849,806452.0
2022-10-19 14:00:00,99.97,100.49,99.85,100.33,857793.0,99.375,99.8919,99.2557,99.7329,857793.0
2022-10-19 14:30:00,100.34,100.36,100.02,100.08,658779.0,99.7428,99.7627,99.4247,99.4843,658779.0
2022-10-19 15:00:00,100.08,100.47,99.92,100.17,915337.0,99.4843,99.872,99.3253,99.5738,915337.0
2022-10-19 15:30:00,100.17,100.38,99.98,100.34,2250798.0,99.5738,99.7826,99.3849,99.7428,2250798.0
2022-10-20 09:30:00,100.78,101.93,100.64,101.59,3020111.0,100.1802,101.3233,100.041,100.9854,3020111.0
2022-10-20 10:00:00,101.59,102.94,101.47,102.87,2103137.0,100.9854,102.3273,100.8661,102.2577,2103137.0
2022-10-20 10:30:00,102.88,103.0,102.24,102.63,1195446.0,102.2677,102.387,101.6315,102.0192,1195446.0
2022-10-20 11:00:00,102.63,102.67,101.73,101.93,1335335.0,102.0192,102.0589,101.1245,101.3233,1335335.0
2022-10-20 11:30:00,101.94,102.55,101.91,102.3,861312.0,101.3333,101.9396,101.3035,101.6911,861312.0
2022-10-20 12:00:00,102.3,102.34,101.48,101.58,773123.0,101.6911,101.7309,100.876,100.9754,773123.0
2022-10-20 12:30:00,101.58,101.68,101.27,101.44,726063.0,100.9754,101.0748,100.6673,100.8363,726063.0
2022-10-20 13:00:00,101.43,101.5,100.87,101.06,1071491.0,100.8263,100.8959,100.2696,100.4585,1071491.0
2022-10-20 13:30:00,101.04,101.08,100.33,100.58,1068781.0,100.4386,100.4784,99.7329,99.9814,1068781.0
2022-10-20 14:00:00,100.58,100.62,100.24,100.4,805223.0,99.9814,100.0211,99.6434,99.8024,805223.0
2022-10-20 14:30:00,100.39,100.58,100.16,100.35,1043440.0,99.7925,99.9814,99.5639,99.7527,1043440.0
2022-10-20 15:00:00,100.34,100.57,100.17,100.27,1326573.0,99.7428,99.9714,99.5738,99.6732,1326573.0
2022-10-20 15:30:00,100.28,100.66,99.97,100.5,2536011.0,99.6832,100.0609,99.375,99.9018,2536011.0
2022-10-21 09:30:00,98.46,100.69,98.23,100.36,4611149.0,97.874,100.0907,97.6454,99.7627,4611149.0
2022-10-21 10:00:00,100.36,100.63,99.52,99.65,2020554.0,99.7627,100.0311,98.9277,99.0569,2020554.0
2022-10-21 10:30:00,99.63,99.97,99.1,99.14,1463606.0,99.037,99.375,98.5102,98.5499,1463606.0
2022-10-21 11:00:00,99.14,99.22,98.64,98.98,1471473.0,98.5499,98.6295,98.0529,98.3909,1471473.0
2022-10-21 11:30:00,98.99,100.04,98.98,100.04,1384369.0,98.4008,99.4446,98.3909,99.4446,1384369.0
2022-10-21 12:00:00,100.04,100.34,99.64,99.68,1491059.0,99.4446,99.7428,99.047,99.0867,1491059.0
2022-10-21 12:30:00,99.67,100.31,99.63,100.05,979373.0,99.0768,99.713,99.037,99.4545,979373.0
2022-10-21 13:00:00,100.06,100.17,99.9,100.0,866314.0,99.4645,99.5738,99.3054,99.4048,866314.0
2022-10-21 13:30:00,100.0,100.77,100.0,100.77,854668.0,99.4048,100.1702,99.4048,100.1702,854668.0
2022-10-21 14:00:00,100.78,101.04,100.65,100.89,843082.0,100.1802,100.4386,100.051,100.2895,843082.0
2022-10-21 14:30:00,100.89,101.05,100.47,100.69,1044451.0,100.2895,100.4486,99.872,100.0907,1044451.0
2022-10-21 15:00:00,100.7,101.38,100.64,101.31,1256221.0,100.1007,100.7766,100.041,100.707,1256221.0
2022-10-21 15:30:00,101.31,101.62,101.24,101.47,2404447.0,100.707,101.0152,100.6374,100.8661,2404447.0
2022-10-24 09:30:00,102.16,102.35,101.0,101.62,2848835.0,101.552,101.7408,100.3989,101.0152,2848835.0
2022-10-24 10:00:00,101.62,101.64,100.3,100.84,1965764.0,101.0152,101.0351,99.703,100.2398,1965764.0
2022-10-24 10:30:00,100.84,102.09,100.77,102.03,2215129.0,100.2398,101.4824,100.1702,101.4227,2215129.0
2022-10-24 11:00:00,102.02,102.1,101.5,101.93,1530751.0,101.4128,101.4923,100.8959,101.3233,1530751.0
2022-10-24 11:30:00,101.92,102.12,101.53,102.05,1245330.0,101.3134,101.5122,100.9257,101.4426,1245330.0
2022-10-24 12:00:00,102.05,102.57,101.86,102.31,1416281.0,101.4426,101.9595,101.2538,101.7011,1416281.0
2022-10-24 12:30:00,102.31,102.61,102.08,102.42,813313.0,101.7011,101.9993,101.4724,101.8104,813313.0
2022-10-24 13:00:00,102.42,102.49,101.98,102.03,698436.0,101.8104,101.88,101.373,101.4227,698436.0
2022-10-24 13:30:00,102.03,102.17,101.76,101.94,683796.0,101.4227,101.5619,101.1544,101.3333,683796.0
2022-10-24 14:00:00,101.95,102.24,101.92,102.16,736696.0,101.3432,101.6315,101.3134,101.552,736696.0
2022-10-24 14:30:00,102.15,102.57,102.13,102.54,899127.0,101.542,101.9595,101.5221,101.9297,899127.0
2022-10-24 15:00:00,102.53,103.1,102.47,103.08,1196045.0,101.9198,102.4864,101.8601,102.4665,1196045.0
2022-10-24 15:30:00,103.07,103.1,102.72,102.97,1851588.0,102.4566,102.4864,102.1086,102.3571,1851588.0
2022-10-25 09:30:00,103.3,104.02,103.02,103.94,2505591.0,102.6852,103.4009,102.4069,103.3214,2505591.0
2022-10-25 10:00:00,103.93,104.35,103.76,104.03,1406026.0,103.3114,103.7289,103.1424,103.4108,1406026.0
2022-10-25 10:30:00,104.03,104.08,103.45,103.69,1015075.0,103.4108,103.4605,102.8343,103.0729,1015075.0
2022-10-25 11:00:00,103.7,104.15,103.61,103.97,1106141.0,103.0828,103.5301,102.9933,103.3512,1106141.0
2022-10-25 11:30:00,103.96,104.25,103.88,104.14,581120.0,103.3413,103.6295,103.2617,103.5202,581120.0
2022-10-25 12:00:00,104.14,104.25,104.02,104.04,853954.0,103.5202,103.6295,103.4009,103.4208,853954.0
2022-10-25 12:30:00,104.04,104.09,103.41,103.45,1017597.0,103.4208,103.4705,102.7945,102.8343,1017597.0
2022-10-25 13:00:00,103.46,103.53,103.04,103.42,977895.0,102.8442,102.9138,102.4267,102.8045,977895.0
2022-10-25 13:30:00,103.42,103.67,103.41,103.62,746591.0,102.8045,103.053,102.7945,103.0033,746591.0
2022-10-25 14:00:00,103.61,103.95,103.6,103.94,820437.0,102.9933,103.3313,102.9834,103.3214,820437.0
2022-10-25 14:30:00,103.95,104.21,103.83,104.06,827166.0,103.3313,103.5898,103.212,103.4407,827166.0
2022-10-25 15:00:00,104.08,104.94,104.05,104.86,2000030.0,103.4605,104.3154,103.4307,104.2359,2000030.0
2022-10-25 15:30:00,104.86,105.1,104.57,104.92,3467342.0,104.2359,104.4745,103.9476,104.2955,3467342.0
2022-10-26 09:30:00,96.76,97.29,95.37,96.81,12639079.0,96.1841,96.711,94.8024,96.2338,12639079.0
2022-10-26 10:00:00,96.79,97.46,96.51,96.97,5226206.0,96.2139,96.8799,95.9356,96.3929,5226206.0
2022-10-26 10:30:00,96.98,98.09,96.93,97.39,4343047.0,96.4028,97.5062,96.3531,96.8104,4343047.0
2022-10-26 11:00:00,97.4,98.22,97.4,98.19,3167902.0,96.8203,97.6354,96.8203,97.6056,3167902.0
2022-10-26 11:30:00,98.2,98.54,97.94,98.11,3287159.0,97.6155,97.9535,97.3571,97.5261,3287159.0
2022-10-26 12:00:00,98.12,98.19,97.46,97.55,2007255.0,97.536,97.6056,96.8799,96.9694,2007255.0
2022-10-26 12:30:00,97.55,97.66,97.01,97.12,2262877.0,96.9694,97.0788,96.4326,96.542,2262877.0
2022-10-26 13:00:00,97.12,97.37,96.56,96.62,2744575.0,96.542,96.7905,95.9853,96.0449,2744575.0
2022-10-26 13:30:00,96.61,96.73,96.4,96.43,1679950.0,96.035,96.1543,95.8263,95.8561,1679950.0
2022-10-26 14:00:00,96.43,96.68,96.01,96.02,1710871.0,95.8561,96.1046,95.4386,95.4485,1710871.0
2022-10-26 14:30:00,96.02,96.05,95.51,95.62,2718749.0,95.4485,95.4783,94.9415,95.0509,2718749.0
2022-10-26 15:00:00,95.62,95.65,95.16,95.22,4007476.0,95.0509,95.0807,94.5936,94.6533,4007476.0
2022-10-26 15:30:00,95.22,95.45,94.61,94.86,9228039.0,94.6533,94.8819,94.0469,94.2954,9228039.0
2022-10-27 09:30:00,94.32,95.17,91.94,92.04,9641768.0,93.7586,94.6036,91.3928,91.4922,9641768.0
2022-10-27 10:00:00,92.04,93.86,91.9,93.59,6259019.0,91.4922,93.3014,91.353,93.033,6259019.0
2022-10-27 10:30:00,93.59,93.98,93.27,93.61,2897953.0,93.033,93.4207,92.7149,93.0529,2897953.0
2022-10-27 11:00:00,93.6,94.16,93.54,93.79,2054181.0,93.0429,93.5996,92.9833,93.2318,2054181.0
2022-10-27 11:30:00,93.78,93.88,93.08,93.31,1696233.0,93.2218,93.3213,92.526,92.7546,1696233.0
2022-10-27 12:00:00,93.33,93.73,92.72,92.73,1534722.0,92.7745,93.1721,92.1682,92.1781,1534722.0
2022-10-27 12:30:00,92.73,93.23,92.7,93.04,1552153.0,92.1781,92.6751,92.1483,92.4862,1552153.0
2022-10-27 13:00:00,93.05,93.68,92.88,93.14,1858066.0,92.4962,93.1224,92.3272,92.5857,1858066.0
2022-10-27 13:30:00,93.15,93.18,92.57,92.59,1115813.0,92.5956,92.6254,92.019,92.0389,1115813.0
2022-10-27 14:00:00,92.59,92.69,92.34,92.34,1355587.0,92.0389,92.1383,91.7904,91.7904,1355587.0
2022-10-27 14:30:00,92.34,92.39,91.94,92.13,2362942.0,91.7904,91.8401,91.3928,91.5817,2362942.0
2022-10-27 15:00:00,92.12,92.66,92.11,92.6,2217149.0,91.5717,92.1085,91.5618,92.0489,2217149.0
2022-10-27 15:30:00,92.6,92.78,92.46,92.49,4035543.0,92.0489,92.2278,91.9097,91.9395,4035543.0
2022-10-28 09:30:00,92.54,93.44,92.35,92.58,4811002.0,91.9892,92.8839,91.8004,92.029,4811002.0
2022-10-28 10:00:00,92.6,93.54,92.32,93.41,2885872.0,92.0489,92.9833,91.7705,92.854,2885872.0
2022-10-28 10:30:00,93.42,94.51,93.41,94.43,2322062.0,92.864,93.9475,92.854,93.868,2322062.0
2022-10-28 11:00:00,94.43,95.12,94.35,94.66,2290872.0,93.868,94.5539,93.7885,94.0966,2290872.0
2022-10-28 11:30:00,94.67,95.08,94.49,94.79,1216169.0,94.1065,94.5141,93.9276,94.2258,1216169.0
2022-10-28 12:00:00,94.79,95.04,94.38,95.0,1537802.0,94.2258,94.4743,93.8183,94.4346,1537802.0
2022-10-28 12:30:00,95.02,95.19,94.76,95.13,1248406.0,94.4545,94.6235,94.196,94.5638,1248406.0
2022-10-28 13:00:00,95.13,95.55,95.07,95.44,1339882.0,94.5638,94.9813,94.5042,94.872,1339882.0
2022-10-28 13:30:00,95.45,95.69,95.38,95.62,979975.0,94.8819,95.1205,94.8123,95.0509,979975.0
2022-10-28 14:00:00,95.62,96.11,95.51,96.1,1427759.0,95.0509,95.538,94.9415,95.528,1427759.0
2022-10-28 14:30:00,96.11,96.67,96.1,96.63,1662053.0,95.538,96.0946,95.528,96.0549,1662053.0
2022-10-28 15:00:00,96.63,96.85,96.4,96.83,1709329.0,96.0549,96.2736,95.8263,96.2537,1709329.0
2022-10-28 15:30:00,96.84,96.86,96.42,96.54,3015092.0,96.2636,96.2835,95.8461,95.9654,3015092.0
2022-10-31 09:30:00,95.83,96.35,94.53,94.98,3051573.0,95.2596,95.7765,93.9674,94.4147,3051573.0
2022-10-31 10:00:00,94.97,95.22,94.41,94.52,1942415.0,94.4048,94.6533,93.8481,93.9574,1942415.0
2022-10-31 10:30:00,94.52,94.96,94.38,94.75,1411861.0,93.9574,94.3948,93.8183,94.1861,1411861.0
2022-10-31 11:00:00,94.74,95.08,94.66,95.0,1263120.0,94.1761,94.5141,94.0966,94.4346,1263120.0
2022-10-31 11:30:00,95.0,95.43,94.77,95.04,1203156.0,94.4346,94.862,94.206,94.4743,1203156.0
2022-10-31 12:00:00,95.04,95.46,94.9,95.16,865550.0,94.4743,94.8918,94.3352,94.5936,865550.0
2022-10-31 12:30:00,95.16,95.29,94.93,94.98,812086.0,94.5936,94.7229,94.365,94.4147,812086.0
2022-10-31 13:00:00,94.98,95.25,94.77,95.23,1025743.0,94.4147,94.6831,94.206,94.6632,1025743.0
2022-10-31 13:30:00,95.22,95.41,95.0,95.11,932167.0,94.6533,94.8421,94.4346,94.5439,932167.0
2022-10-31 14:00:00,95.12,95.16,94.81,94.84,995533.0,94.5539,94.5936,94.2457,94.2755,995533.0
2022-10-31 14:30:00,94.84,95.05,94.74,94.85,979275.0,94.2755,94.4843,94.1761,94.2855,979275.0
2022-10-31 15:00:00,94.86,94.87,94.4,94.74,1178594.0,94.2954,94.3054,93.8382,94.1761,1178594.0
2022-10-31 15:30:00,94.73,95.06,94.42,94.65,3051245.0,94.1662,94.4942,93.858,94.0867,3051245.0
2022-11-01 09:30:00,95.59,96.17,94.23,94.5,4193765.0,95.0211,95.5976,93.6692,93.9376,4193765.0
2022-11-01 10:00:00,94.52,94.6,93.03,93.7,2779448.0,93.9574,94.037,92.4763,93.1423,2779448.0
2022-11-01 10:30:00,93.7,93.71,92.43,92.53,2347591.0,93.1423,93.1523,91.8799,91.9793,2347591.0
2022-11-01 11:00:00,92.51,92.69,92.33,92.49,2093708.0,91.9594,92.1383,91.7805,91.9395,2093708.0
2022-11-01 11:30:00,92.48,92.54,92.01,92.27,1553542.0,91.9296,91.9892,91.4624,91.7208,1553542.0
2022-11-01 12:00:00,92.27,92.73,92.01,92.01,1667023.0,91.7208,92.1781,91.4624,91.4624,1667023.0
2022-11-01 12:30:00,92.02,92.04,91.7,91.98,1573900.0,91.4723,91.4922,91.1542,91.4326,1573900.0
2022-11-01 13:00:00,91.97,92.23,91.83,91.94,1589638.0,91.4226,91.6811,91.2835,91.3928,1589638.0
2022-11-01 13:30:00,91.94,92.07,91.82,91.96,1562202.0,91.3928,91.522,91.2735,91.4127,1562202.0
2022-11-01 14:00:00,91.95,92.01,91.43,91.5,2057761.0,91.4027,91.4624,90.8858,90.9554,2057761.0
2022-11-01 14:30:00,91.49,91.54,91.01,91.36,2528097.0,90.9455,90.9952,90.4683,90.8162,2528097.0
2022-11-01 15:00:00,91.36,91.39,90.76,90.79,2674258.0,90.8162,90.8461,90.2198,90.2496,2674258.0
2022-11-01 15:30:00,90.79,90.89,90.43,90.5,6923895.0,90.2496,90.349,89.8918,89.9614,6923895.0
2022-11-02 09:30:00,90.97,91.08,90.12,90.12,3057716.0,90.4286,90.5379,89.5836,89.5836,3057716.0
2022-11-02 10:00:00,90.12,90.4,89.79,89.99,2033064.0,89.5836,89.862,89.2556,89.4544,2033064.0
2022-11-02 10:30:00,90.0,90.07,89.74,89.76,1787153.0,89.4643,89.5339,89.2059,89.2258,1787153.0
2022-11-02 11:00:00,89.77,89.8,89.1,89.21,2598182.0,89.2357,89.2655,88.5697,88.679,2598182.0
2022-11-02 11:30:00,89.21,89.42,89.12,89.33,1800325.0,88.679,88.8878,88.5896,88.7983,1800325.0
2022-11-02 12:00:00,89.33,89.4,89.12,89.15,1187737.0,88.7983,88.8679,88.5896,88.6194,1187737.0
2022-11-02 12:30:00,89.15,89.62,89.15,89.51,1143144.0,88.6194,89.0866,88.6194,88.9773,1143144.0
2022-11-02 13:00:00,89.51,89.56,89.21,89.26,1008796.0,88.9773,89.027,88.679,88.7287,1008796.0
2022-11-02 13:30:00,89.27,90.01,89.23,89.82,1428984.0,88.7387,89.4743,88.6989,89.2854,1428984.0
2022-11-02 14:00:00,89.83,91.25,89.34,90.95,3430798.0,89.2954,90.7069,88.8083,90.4087,3430798.0
2022-11-02 14:30:00,90.95,91.3,88.71,89.15,3983442.0,90.4087,90.7566,88.182,88.6194,3983442.0
2022-11-02 15:00:00,89.14,89.74,87.85,88.1,3210322.0,88.6095,89.2059,87.3271,87.5757,3210322.0
2022-11-02 15:30:00,88.09,88.11,87.01,87.04,5361634.0,87.5657,87.5856,86.4921,86.522,5361634.0
2022-11-03 09:30:00,86.34,86.55,85.5,85.53,4709921.0,85.8261,86.0349,84.9911,85.0209,4709921.0
2022-11-03 10:00:00,85.54,85.86,85.08,85.81,3707215.0,85.0309,85.349,84.5736,85.2993,3707215.0
2022-11-03 10:30:00,85.81,86.02,85.51,85.87,2523069.0,85.2993,85.508,85.0011,85.3589,2523069.0
2022-11-03 11:00:00,85.87,86.02,85.16,85.19,2228768.0,85.3589,85.508,84.6531,84.683,2228768.0
2022-11-03 11:30:00,85.2,85.24,84.75,84.82,2320935.0,84.6929,84.7327,84.2456,84.3152,2320935.0
2022-11-03 12:00:00,84.82,85.23,84.71,85.12,2137958.0,84.3152,84.7227,84.2058,84.6134,2137958.0
2022-11-03 12:30:00,85.11,85.48,85.06,85.45,2007478.0,84.6034,84.9712,84.5537,84.9414,2007478.0
2022-11-03 13:00:00,85.45,85.49,84.71,84.86,1508148.0,84.9414,84.9812,84.2058,84.3549,1508148.0
2022-11-03 13:30:00,84.86,84.9,84.4,84.52,2532665.0,84.3549,84.3947,83.8977,84.017,2532665.0
2022-11-03 14:00:00,84.52,84.62,84.24,84.4,2098083.0,84.017,84.1164,83.7386,83.8977,2098083.0
2022-11-03 14:30:00,84.4,84.47,84.03,84.27,2629064.0,83.8977,83.9673,83.5299,83.7684,2629064.0
2022-11-03 15:00:00,84.27,84.31,83.82,83.97,3252041.0,83.7684,83.8082,83.3211,83.4702,3252041.0
2022-11-03 15:30:00,83.97,84.08,83.45,83.49,5726751.0,83.4702,83.5796,82.9533,82.9931,5726751.0
2022-11-04 09:30:00,85.46,86.12,83.88,84.85,5011979.0,84.9514,85.6074,83.3808,84.345,5011979.0
2022-11-04 10:00:00,84.86,85.99,84.57,85.78,3394006.0,84.3549,85.4782,84.0667,85.2695,3394006.0
2022-11-04 10:30:00,85.78,86.21,85.42,85.55,2775172.0,85.2695,85.6969,84.9116,85.0408,2775172.0
2022-11-04 11:00:00,85.55,85.74,84.74,84.83,1935759.0,85.0408,85.2297,84.2356,84.3251,1935759.0
2022-11-04 11:30:00,84.83,85.17,84.28,84.48,1624536.0,84.3251,84.6631,83.7784,83.9772,1624536.0
2022-11-04 12:00:00,84.47,85.52,84.22,85.43,1605533.0,83.9673,85.011,83.7187,84.9215,1605533.0
2022-11-04 12:30:00,85.43,85.55,84.91,85.15,1406156.0,84.9215,85.0408,84.4046,84.6432,1406156.0
2022-11-04 13:00:00,85.14,85.47,84.71,85.25,1526099.0,84.6333,84.9613,84.2058,84.7426,1526099.0
2022-11-04 13:30:00,85.25,85.52,84.95,85.45,1446259.0,84.7426,85.011,84.4444,84.9414,1446259.0
2022-11-04 14:00:00,85.45,85.76,85.02,85.66,1578132.0,84.9414,85.2496,84.514,85.1502,1578132.0
2022-11-04 14:30:00,85.66,86.31,85.54,86.29,1566768.0,85.1502,85.7963,85.0309,85.7764,1566768.0
2022-11-04 15:00:00,86.3,86.62,86.13,86.3,1956369.0,85.7864,86.1045,85.6174,85.7864,1956369.0
2022-11-04 15:30:00,86.31,86.73,86.06,86.71,3774850.0,85.7963,86.2138,85.5478,86.1939,3774850.0
2022-11-07 09:30:00,87.36,87.99,86.96,87.36,3019150.0,86.8401,87.4663,86.4424,86.8401,3019150.0
2022-11-07 10:00:00,87.37,88.17,87.34,87.8,1997607.0,86.85,87.6452,86.8202,87.2774,1997607.0
2022-11-07 10:30:00,87.82,88.14,87.52,88.14,1712478.0,87.2973,87.6154,86.9991,87.6154,1712478.0
2022-11-07 11:00:00,88.14,88.17,87.84,87.95,1397953.0,87.6154,87.6452,87.3172,87.4265,1397953.0
2022-11-07 11:30:00,87.96,88.06,87.38,87.42,986899.0,87.4365,87.5359,86.8599,86.8997,986899.0
2022-11-07 12:00:00,87.41,87.46,87.1,87.4,1005048.0,86.8898,86.9395,86.5816,86.8798,1005048.0
2022-11-07 12:30:00,87.4,87.58,87.32,87.58,715029.0,86.8798,87.0587,86.8003,87.0587,715029.0
2022-11-07 13:00:00,87.58,88.04,87.57,87.95,851560.0,87.0587,87.516,87.0488,87.4265,851560.0
2022-11-07 13:30:00,87.96,88.07,87.82,88.02,803324.0,87.4365,87.5458,87.2973,87.4961,803324.0
2022-11-07 14:00:00,88.03,88.62,88.02,88.58,1240193.0,87.5061,88.0926,87.4961,88.0528,1240193.0
2022-11-07 14:30:00,88.58,88.94,88.52,88.7,1110452.0,88.0528,88.4107,87.9932,88.1721,1110452.0
2022-11-07 15:00:00,88.7,88.94,88.59,88.72,1113705.0,88.1721,88.4107,88.0627,88.192,1113705.0
2022-11-07 15:30:00,88.72,88.84,88.49,88.65,2061475.0,88.192,88.3112,87.9633,88.1224,2061475.0
2022-11-08 09:30:00,89.2,89.37,88.63,89.08,2856474.0,88.6691,88.8381,88.1025,88.5498,2856474.0
2022-11-08 10:00:00,89.08,89.72,88.94,89.68,1887704.0,88.5498,89.186,88.4107,89.1462,1887704.0
2022-11-08 10:30:00,89.68,89.99,89.63,89.78,1391879.0,89.1462,89.4544,89.0965,89.2457,1391879.0
2022-11-08 11:00:00,89.78,90.3,89.56,90.29,1647405.0,89.2457,89.7626,89.027,89.7526,1647405.0
2022-11-08 11:30:00,90.28,90.41,89.61,89.61,1831009.0,89.7427,89.8719,89.0767,89.0767,1831009.0
2022-11-08 12:00:00,89.62,89.78,89.45,89.52,1098273.0,89.0866,89.2457,88.9176,88.9872,1098273.0
2022-11-08 12:30:00,89.52,89.69,89.4,89.57,881346.0,88.9872,89.1562,88.8679,89.0369,881346.0
2022-11-08 13:00:00,89.57,89.66,88.66,88.68,1276574.0,89.0369,89.1264,88.1323,88.1522,1276574.0
2022-11-08 13:30:00,88.68,88.83,88.17,88.25,1662341.0,88.1522,88.3013,87.6452,87.7248,1662341.0
2022-11-08 14:00:00,88.25,88.45,87.66,87.72,1535503.0,87.7248,87.9236,87.1383,87.1979,1535503.0
2022-11-08 14:30:00,87.71,88.52,87.65,88.35,1340246.0,87.188,87.9932,87.1283,87.8242,1340246.0
2022-11-08 15:00:00,88.35,89.2,88.31,89.19,1239380.0,87.8242,88.6691,87.7844,88.6592,1239380.0
2022-11-08 15:30:00,89.18,89.59,88.83,88.94,2558267.0,88.6492,89.0568,88.3013,88.4107,2558267.0
2022-11-09 09:30:00,88.52,89.33,88.29,88.48,2002781.0,87.9932,88.7983,87.7645,87.9534,2002781.0
2022-11-09 10:00:00,88.49,89.49,88.41,88.8,1720686.0,87.9633,88.9574,87.8838,88.2715,1720686.0
2022-11-09 10:30:00,88.8,88.97,88.31,88.48,1246432.0,88.2715,88.4405,87.7844,87.9534,1246432.0
2022-11-09 11:00:00,88.48,88.93,88.46,88.7,1233964.0,87.9534,88.4007,87.9335,88.1721,1233964.0
2022-11-09 11:30:00,88.69,89.14,88.46,88.7,889508.0,88.1621,88.6095,87.9335,88.1721,889508.0
2022-11-09 12:00:00,88.7,88.95,88.61,88.74,729215.0,88.1721,88.4206,88.0826,88.2118,729215.0
2022-11-09 12:30:00,88.74,88.92,88.6,88.88,739394.0,88.2118,88.3908,88.0727,88.351,739394.0
2022-11-09 13:00:00,88.88,89.0,88.41,88.45,904862.0,88.351,88.4703,87.8838,87.9236,904862.0
2022-11-09 13:30:00,88.45,88.45,87.67,87.89,1150119.0,87.9236,87.9236,87.1482,87.3669,1150119.0
2022-11-09 14:00:00,87.89,88.26,87.85,88.15,816629.0,87.3669,87.7347,87.3271,87.6254,816629.0
2022-11-09 14:30:00,88.15,88.15,87.52,87.6,952867.0,87.6254,87.6254,86.9991,87.0786,952867.0
2022-11-09 15:00:00,87.59,87.9,87.55,87.77,1355278.0,87.0687,87.3768,87.0289,87.2476,1355278.0
2022-11-09 15:30:00,87.77,87.87,87.35,87.4,3011833.0,87.2476,87.347,86.8301,86.8798,3011833.0
2022-11-10 09:30:00,92.3,93.97,91.65,93.87,6295790.0,91.7507,93.4107,91.1045,93.3113,6295790.0
2022-11-10 10:00:00,93.88,94.16,93.05,93.26,2867066.0,93.3213,93.5996,92.4962,92.7049,2867066.0
2022-11-10 10:30:00,93.27,93.6,92.65,93.49,2040322.0,92.7149,93.0429,92.0986,92.9336,2040322.0
2022-11-10 11:00:00,93.47,93.63,92.93,93.52,1656969.0,92.9137,93.0727,92.3769,92.9634,1656969.0
2022-11-10 11:30:00,93.5,93.9,93.49,93.76,1287393.0,92.9435,93.3411,92.9336,93.202,1287393.0
2022-11-10 12:00:00,93.76,93.86,93.41,93.47,1053416.0,93.202,93.3014,92.854,92.9137,1053416.0
2022-11-10 12:30:00,93.47,93.53,93.17,93.22,1521655.0,92.9137,92.9733,92.6155,92.6652,1521655.0
2022-11-10 13:00:00,93.21,93.69,93.13,93.45,926685.0,92.6552,93.1324,92.5757,92.8938,926685.0
2022-11-10 13:30:00,93.45,93.73,93.18,93.64,801827.0,92.8938,93.1721,92.6254,93.0827,801827.0
2022-11-10 14:00:00,93.64,93.75,93.53,93.68,907537.0,93.0827,93.192,92.9733,93.1224,907537.0
2022-11-10 14:30:00,93.68,94.0,93.53,93.94,1129692.0,93.1224,93.4405,92.9733,93.3809,1129692.0
2022-11-10 15:00:00,93.94,94.3,93.82,94.28,1547710.0,93.3809,93.7388,93.2616,93.7189,1547710.0
2022-11-10 15:30:00,94.29,94.55,93.92,94.09,5385590.0,93.7288,93.9873,93.361,93.53,5385590.0
2022-11-11 09:30:00,94.71,95.79,94.16,95.5,3397410.0,94.1463,95.2199,93.5996,94.9316,3397410.0
2022-11-11 10:00:00,95.48,96.36,95.02,96.22,2104805.0,94.9117,95.7865,94.4545,95.6473,2104805.0
2022-11-11 10:30:00,96.23,96.55,95.98,96.47,1541566.0,95.6573,95.9754,95.4088,95.8958,1541566.0
2022-11-11 11:00:00,96.47,96.82,95.78,95.79,1901684.0,95.8958,96.2438,95.2099,95.2199,1901684.0
2022-11-11 11:30:00,95.78,96.17,95.66,96.1,1120946.0,95.2099,95.5976,95.0907,95.528,1120946.0
2022-11-11 12:00:00,96.1,96.25,95.77,96.23,978235.0,95.528,95.6771,95.2,95.6573,978235.0
2022-11-11 12:30:00,96.23,96.5,96.0,96.32,731592.0,95.6573,95.9257,95.4286,95.7467,731592.0
2022-11-11 13:00:00,96.31,96.87,96.3,96.83,1005831.0,95.7368,96.2935,95.7268,96.2537,1005831.0
2022-11-11 13:30:00,96.83,97.08,96.78,97.05,1046780.0,96.2537,96.5022,96.204,96.4724,1046780.0
2022-11-11 14:00:00,97.05,97.25,96.77,97.03,1133373.0,96.4724,96.6712,96.194,96.4525,1133373.0
2022-11-11 14:30:00,97.03,97.36,96.98,97.33,1335012.0,96.4525,96.7805,96.4028,96.7507,1335012.0
2022-11-11 15:00:00,97.34,97.36,96.67,96.95,1865754.0,96.7607,96.7805,96.0946,96.373,1865754.0
2022-11-11 15:30:00,96.95,97.03,96.64,96.73,3425258.0,96.373,96.4525,96.0648,96.1543,3425258.0
2022-11-14 09:30:00,95.5,96.06,95.11,95.84,2394641.0,94.9316,95.4883,94.5439,95.2696,2394641.0
2022-11-14 10:00:00,95.85,96.23,95.62,95.72,1802608.0,95.2795,95.6573,95.0509,95.1503,1802608.0
2022-11-14 10:30:00,95.73,96.01,95.64,95.93,1223018.0,95.1602,95.4386,95.0708,95.359,1223018.0
2022-11-14 11:00:00,95.91,96.0,95.31,95.46,1092060.0,95.3392,95.4286,94.7427,94.8918,1092060.0
2022-11-14 11:30:00,95.47,96.04,95.45,95.84,1196076.0,94.9018,95.4684,94.8819,95.2696,1196076.0
2022-11-14 12:00:00,95.84,96.05,95.6,95.86,1067295.0,95.2696,95.4783,95.031,95.2895,1067295.0
2022-11-14 12:30:00,95.87,96.34,95.83,96.16,1019241.0,95.2994,95.7666,95.2596,95.5877,1019241.0
2022-11-14 13:00:00,96.16,96.7,96.07,96.68,854417.0,95.5877,96.1245,95.4982,96.1046,854417.0
2022-11-14 13:30:00,96.68,96.9,96.63,96.88,705068.0,96.1046,96.3233,96.0549,96.3034,705068.0
2022-11-14 14:00:00,96.88,97.07,96.78,97.06,797014.0,96.3034,96.4923,96.204,96.4823,797014.0
2022-11-14 14:30:00,97.06,97.09,96.63,96.84,823880.0,96.4823,96.5121,96.0549,96.2636,823880.0
2022-11-14 15:00:00,96.85,97.18,96.63,96.64,962154.0,96.2736,96.6016,96.0549,96.0648,962154.0
2022-11-14 15:30:00,96.64,96.71,95.86,96.01,2970910.0,96.0648,96.1344,95.2895,95.4386,2970910.0
2022-11-15 09:30:00,98.67,99.27,97.84,98.42,2811796.0,98.0827,98.6792,97.2577,97.8342,2811796.0
2022-11-15 10:00:00,98.43,98.96,98.31,98.95,1679803.0,97.8442,98.371,97.7249,98.3611,1679803.0
2022-11-15 10:30:00,98.95,98.97,98.28,98.37,1202985.0,98.3611,98.381,97.6951,97.7845,1202985.0
2022-11-15 11:00:00,98.36,99.2,97.89,99.12,1883467.0,97.7746,98.6096,97.3074,98.5301,1883467.0
2022-11-15 11:30:00,99.11,100.42,99.11,99.97,2992477.0,98.5201,99.8223,98.5201,99.375,2992477.0
2022-11-15 12:00:00,99.96,100.05,99.12,99.47,1589462.0,99.3651,99.4545,98.5301,98.878,1589462.0
2022-11-15 12:30:00,99.47,99.58,99.16,99.37,790628.0,98.878,98.9873,98.5698,98.7786,790628.0
2022-11-15 13:00:00,99.37,99.51,97.76,97.9,1543169.0,98.7786,98.9177,97.1782,97.3173,1543169.0
2022-11-15 13:30:00,97.88,98.23,97.02,97.89,1487347.0,97.2974,97.6454,96.4426,97.3074,1487347.0
2022-11-15 14:00:00,97.89,98.41,97.3,98.21,2254561.0,97.3074,97.8243,96.7209,97.6255,2254561.0
2022-11-15 14:30:00,98.23,98.65,98.03,98.55,984374.0,97.6454,98.0629,97.4466,97.9635,984374.0
2022-11-15 15:00:00,98.53,98.94,98.3,98.82,1134426.0,97.9436,98.3511,97.7149,98.2318,1134426.0
2022-11-15 15:30:00,98.81,98.9,98.42,98.71,1974660.0,98.2219,98.3114,97.8342,98.1225,1974660.0
2022-11-16 09:30:00,98.02,98.96,97.9,98.78,2829586.0,97.4366,98.371,97.3173,98.1921,2829586.0
2022-11-16 10:00:00,98.78,99.16,98.15,98.57,1860501.0,98.1921,98.5698,97.5658,97.9833,1860501.0
2022-11-16 10:30:00,98.55,98.89,98.36,98.57,1194465.0,97.9635,98.3014,97.7746,97.9833,1194465.0
2022-11-16 11:00:00,98.57,99.28,98.55,99.07,1247240.0,97.9833,98.6891,97.9635,98.4804,1247240.0
2022-11-16 11:30:00,99.08,99.48,99.02,99.35,973022.0,98.4903,98.8879,98.4307,98.7587,973022.0
2022-11-16 12:00:00,99.34,99.44,99.1,99.31,717413.0,98.7488,98.8482,98.5102,98.7189,717413.0
2022-11-16 12:30:00,99.32,99.85,99.2,99.6,959560.0,98.7289,99.2557,98.6096,99.0072,959560.0
2022-11-16 13:00:00,99.59,99.83,99.4,99.69,767540.0,98.9973,99.2358,98.8084,99.0967,767540.0
2022-11-16 13:30:00,99.7,99.78,99.04,99.05,863079.0,99.1066,99.1861,98.4505,98.4605,863079.0
2022-11-16 14:00:00,99.05,99.43,99.01,99.42,654617.0,98.4605,98.8382,98.4207,98.8283,654617.0
2022-11-16 14:30:00,99.42,99.61,99.16,99.49,870405.0,98.8283,99.0171,98.5698,98.8979,870405.0
2022-11-16 15:00:00,99.48,99.52,99.12,99.15,1042992.0,98.8879,98.9277,98.5301,98.5599,1042992.0
2022-11-16 15:30:00,99.15,99.37,98.88,99.03,2604832.0,98.5599,98.7786,98.2915,98.4406,2604832.0
2022-11-17 09:30:00,97.18,98.15,97.11,97.33,2176370.0,96.6016,97.5658,96.532,96.7507,2176370.0
2022-11-17 10:00:00,97.32,98.22,97.1,98.12,1271235.0,96.7408,97.6354,96.5221,97.536,1271235.0
2022-11-17 10:30:00,98.11,98.11,97.62,97.65,924867.0,97.5261,97.5261,97.039,97.0688,924867.0
2022-11-17 11:00:00,97.64,98.06,97.64,98.03,887420.0,97.0589,97.4764,97.0589,97.4466,887420.0
2022-11-17 11:30:00,98.02,98.91,97.98,98.88,928285.0,97.4366,98.3213,97.3968,98.2915,928285.0
2022-11-17 12:00:00,98.89,99.07,98.64,98.68,842836.0,98.3014,98.4804,98.0529,98.0927,842836.0
2022-11-17 12:30:00,98.68,99.18,98.62,99.08,988692.0,98.0927,98.5897,98.033,98.4903,988692.0
2022-11-17 13:00:00,99.09,99.34,98.98,99.17,711051.0,98.5002,98.7488,98.3909,98.5798,711051.0
2022-11-17 13:30:00,99.18,99.48,98.95,99.07,698168.0,98.5897,98.8879,98.3611,98.4804,698168.0
2022-11-17 14:00:00,99.06,99.14,98.33,98.46,794362.0,98.4704,98.5499,97.7448,97.874,794362.0
2022-11-17 14:30:00,98.44,98.54,98.17,98.24,817776.0,97.8541,97.9535,97.5857,97.6553,817776.0
2022-11-17 15:00:00,98.23,98.25,97.71,97.86,1140001.0,97.6454,97.6652,97.1285,97.2776,1140001.0
2022-11-17 15:30:00,97.84,98.56,97.83,98.53,2863162.0,97.2577,97.9734,97.2477,97.9436,2863162.0
2022-11-18 09:30:00,98.95,99.16,97.51,98.73,3150716.0,98.3611,98.5698,96.9296,98.1424,3150716.0
2022-11-18 10:00:00,98.75,98.79,98.22,98.53,1176901.0,98.1623,98.202,97.6354,97.9436,1176901.0
2022-11-18 10:30:00,98.54,98.57,97.88,98.04,1022551.0,97.9535,97.9833,97.2974,97.4565,1022551.0
2022-11-18 11:00:00,98.04,98.2,97.77,98.0,689595.0,97.4565,97.6155,97.1881,97.4167,689595.0
2022-11-18 11:30:00,98.0,98.05,97.55,97.86,734396.0,97.4167,97.4664,96.9694,97.2776,734396.0
2022-11-18 12:00:00,97.86,97.96,96.88,97.15,814508.0,97.2776,97.377,96.3034,96.5718,814508.0
2022-11-18 12:30:00,97.14,97.16,96.74,96.96,759034.0,96.5618,96.5817,96.1642,96.3829,759034.0
2022-11-18 13:00:00,96.97,97.27,96.9,97.25,671921.0,96.3929,96.6911,96.3233,96.6712,671921.0
2022-11-18 13:30:00,97.26,97.31,96.92,97.03,569836.0,96.6811,96.7308,96.3432,96.4525,569836.0
2022-11-18 14:00:00,97.02,97.25,96.98,97.03,669537.0,96.4426,96.6712,96.4028,96.4525,669537.0
2022-11-18 14:30:00,97.03,97.49,96.92,97.45,761485.0,96.4525,96.9098,96.3432,96.87,761485.0
2022-11-18 15:00:00,97.45,97.65,97.32,97.63,1185060.0,96.87,97.0688,96.7408,97.0489,1185060.0
2022-11-18 15:30:00,97.63,98.07,97.49,97.82,2381972.0,97.0489,97.4863,96.9098,97.2378,2381972.0
2022-11-21 09:30:00,97.65,98.72,97.56,98.17,1863281.0,97.0688,98.1324,96.9793,97.5857,1863281.0
2022-11-21 10:00:00,98.2,98.32,97.27,97.45,1130144.0,97.6155,97.7348,96.6911,96.87,1130144.0
2022-11-21 10:30:00,97.44,97.58,97.1,97.25,811553.0,96.8601,96.9992,96.5221,96.6712,811553.0
2022-11-21 11:00:00,97.24,97.34,97.03,97.08,614882.0,96.6613,96.7607,96.4525,96.5022,614882.0
2022-11-21 11:30:00,97.07,97.13,96.67,96.78,710666.0,96.4923,96.5519,96.0946,96.204,710666.0
2022-11-21 12:00:00,96.78,96.94,96.36,96.43,642480.0,96.204,96.363,95.7865,95.8561,642480.0
2022-11-21 12:30:00,96.43,96.6,96.19,96.25,781836.0,95.8561,96.0251,95.6175,95.6771,781836.0
2022-11-21 13:00:00,96.25,96.58,96.18,96.47,657999.0,95.6771,96.0052,95.6076,95.8958,657999.0
2022-11-21 13:30:00,96.48,96.74,96.33,96.36,681218.0,95.9058,96.1642,95.7567,95.7865,681218.0
2022-11-21 14:00:00,96.35,96.48,96.04,96.08,720321.0,95.7765,95.9058,95.4684,95.5082,720321.0
2022-11-21 14:30:00,96.08,96.12,95.88,95.94,743291.0,95.5082,95.5479,95.3093,95.369,743291.0
2022-11-21 15:00:00,95.93,96.17,95.87,95.91,1013041.0,95.359,95.5976,95.2994,95.3392,1013041.0
2022-11-21 15:30:00,95.92,96.03,95.67,95.83,2732924.0,95.3491,95.4585,95.1006,95.2596,2732924.0
2022-11-22 09:30:00,96.22,96.27,94.45,94.48,2053454.0,95.6473,95.697,93.8879,93.9177,2053454.0
2022-11-22 10:00:00,94.48,95.76,94.41,95.74,1545895.0,93.9177,95.1901,93.8481,95.1702,1545895.0
2022-11-22 10:30:00,95.75,96.12,95.23,96.03,1005943.0,95.1801,95.5479,94.6632,95.4585,1005943.0
2022-11-22 11:00:00,96.04,96.06,95.71,95.9,808756.0,95.4684,95.4883,95.1404,95.3292,808756.0
2022-11-22 11:30:00,95.89,95.89,95.43,95.72,654571.0,95.3193,95.3193,94.862,95.1503,654571.0
2022-11-22 12:00:00,95.72,96.23,95.71,96.16,633533.0,95.1503,95.6573,95.1404,95.5877,633533.0
2022-11-22 12:30:00,96.16,96.49,96.12,96.46,525938.0,95.5877,95.9157,95.5479,95.8859,525938.0
2022-11-22 13:00:00,96.46,97.06,96.46,96.91,753782.0,95.8859,96.4823,95.8859,96.3332,753782.0
2022-11-22 13:30:00,96.91,97.4,96.89,97.37,703657.0,96.3332,96.8203,96.3133,96.7905,703657.0
2022-11-22 14:00:00,97.37,97.47,97.03,97.11,724787.0,96.7905,96.8899,96.4525,96.532,724787.0
2022-11-22 14:30:00,97.11,97.34,97.02,97.27,605151.0,96.532,96.7607,96.4426,96.6911,605151.0
2022-11-22 15:00:00,97.26,97.48,97.24,97.45,713969.0,96.6811,96.8998,96.6613,96.87,713969.0
2022-11-22 15:30:00,97.45,97.55,97.15,97.33,1610597.0,96.87,96.9694,96.5718,96.7507,1610597.0
2022-11-23 09:30:00,97.35,98.35,97.32,97.88,1769731.0,96.7706,97.7646,96.7408,97.2974,1769731.0
2022-11-23 10:00:00,97.88,98.42,97.6,98.33,1096944.0,97.2974,97.8342,97.0191,97.7448,1096944.0
2022-11-23 10:30:00,98.33,98.56,98.29,98.49,829150.0,97.7448,97.9734,97.705,97.9038,829150.0
2022-11-23 11:00:00,98.49,98.74,98.26,98.27,836658.0,97.9038,98.1523,97.6752,97.6851,836658.0
2022-11-23 11:30:00,98.26,98.38,97.64,97.87,925718.0,97.6752,97.7945,97.0589,97.2875,925718.0
2022-11-23 12:00:00,97.87,98.29,97.86,98.2,588127.0,97.2875,97.705,97.2776,97.6155,588127.0
2022-11-23 12:30:00,98.2,98.28,97.5,97.61,641911.0,97.6155,97.6951,96.9197,97.0291,641911.0
2022-11-23 13:00:00,97.62,97.99,97.49,97.98,529246.0,97.039,97.4068,96.9098,97.3968,529246.0
2022-11-23 13:30:00,97.98,98.21,97.96,98.03,519769.0,97.3968,97.6255,97.377,97.4466,519769.0
2022-11-23 14:00:00,98.07,98.8,97.78,98.69,961542.0,97.4863,98.212,97.198,98.1026,961542.0
2022-11-23 14:30:00,98.68,98.92,98.33,98.85,651469.0,98.0927,98.3313,97.7448,98.2617,651469.0
2022-11-23 15:00:00,98.84,99.07,98.64,98.91,864442.0,98.2517,98.4804,98.0529,98.3213,864442.0
2022-11-23 15:30:00,98.91,99.06,98.58,98.85,1411022.0,98.3213,98.4704,97.9933,98.2617,1411022.0
2022-11-25 09:30:00,98.55,98.94,98.07,98.17,1168705.0,97.9635,98.3511,97.4863,97.5857,1168705.0
2022-11-25 10:00:00,98.16,98.32,97.95,98.03,853053.0,97.5758,97.7348,97.367,97.4466,853053.0
2022-11-25 10:30:00,98.03,98.25,98.0,98.22,521159.0,97.4466,97.6652,97.4167,97.6354,521159.0
2022-11-25 11:00:00,98.21,98.26,97.77,97.79,531669.0,97.6255,97.6752,97.1881,97.208,531669.0
2022-11-25 11:30:00,97.8,97.91,97.63,97.78,594024.0,97.2179,97.3273,97.0489,97.198,594024.0
2022-11-25 12:00:00,97.79,97.82,97.62,97.71,660808.0,97.208,97.2378,97.039,97.1285,660808.0
2022-11-25 12:30:00,97.71,97.83,97.53,97.61,1388172.0,97.1285,97.2477,96.9495,97.0291,1388172.0
2022-11-28 09:30:00,97.2,97.83,96.75,97.06,2066005.0,96.6215,97.2477,96.1742,96.4823,2066005.0
2022-11-28 10:00:00,97.06,97.32,96.33,96.53,1404221.0,96.4823,96.7408,95.7567,95.9555,1404221.0
2022-11-28 10:30:00,96.52,96.75,96.2,96.21,867723.0,95.9455,96.1742,95.6274,95.6374,867723.0
2022-11-28 11:00:00,96.21,96.75,96.15,96.67,805617.0,95.6374,96.1742,95.5777,96.0946,805617.0
2022-11-28 11:30:00,96.67,96.84,96.49,96.7,612287.0,96.0946,96.2636,95.9157,96.1245,612287.0
2022-11-28 12:00:00,96.7,96.92,96.29,96.56,980809.0,96.1245,96.3432,95.7169,95.9853,980809.0
2022-11-28 12:30:00,96.56,96.89,96.39,96.43,505657.0,95.9853,96.3133,95.8163,95.8561,505657.0
2022-11-28 13:00:00,96.42,96.55,96.33,96.54,567704.0,95.8461,95.9754,95.7567,95.9654,567704.0
2022-11-28 13:30:00,96.53,96.59,96.17,96.22,609340.0,95.9555,96.0151,95.5976,95.6473,609340.0
2022-11-28 14:00:00,96.22,96.23,95.89,95.95,660725.0,95.6473,95.6573,95.3193,95.3789,660725.0
2022-11-28 14:30:00,95.95,96.37,95.91,96.32,641705.0,95.3789,95.7964,95.3392,95.7467,641705.0
2022-11-28 15:00:00,96.33,96.33,95.92,95.95,739067.0,95.7567,95.7567,95.3491,95.3789,739067.0
2022-11-28 15:30:00,95.95,96.41,95.9,96.25,2284716.0,95.3789,95.8362,95.3292,95.6771,2284716.0
2022-11-29 09:30:00,95.97,96.4,95.5,95.57,1581377.0,95.3988,95.8263,94.9316,95.0012,1581377.0
2022-11-29 10:00:00,95.59,95.85,95.26,95.6,1391767.0,95.0211,95.2795,94.693,95.031,1391767.0
2022-11-29 10:30:00,95.6,96.04,95.52,95.58,1003729.0,95.031,95.4684,94.9515,95.0111,1003729.0
2022-11-29 11:00:00,95.59,95.61,94.39,94.91,1319506.0,95.0211,95.041,93.8282,94.3451,1319506.0
2022-11-29 11:30:00,94.92,95.32,94.82,95.29,930070.0,94.3551,94.7527,94.2557,94.7229,930070.0
2022-11-29 12:00:00,95.29,95.7,95.25,95.56,727519.0,94.7229,95.1304,94.6831,94.9913,727519.0
2022-11-29 12:30:00,95.57,95.92,95.51,95.71,701141.0,95.0012,95.3491,94.9415,95.1404,701141.0
2022-11-29 13:00:00,95.7,95.71,95.05,95.06,716347.0,95.1304,95.1404,94.4843,94.4942,716347.0
2022-11-29 13:30:00,95.06,95.24,95.01,95.2,854945.0,94.4942,94.6732,94.4445,94.6334,854945.0
2022-11-29 14:00:00,95.2,95.53,95.14,95.18,928419.0,94.6334,94.9614,94.5738,94.6135,928419.0
2022-11-29 14:30:00,95.19,95.32,94.99,95.31,736214.0,94.6235,94.7527,94.4246,94.7427,736214.0
2022-11-29 15:00:00,95.31,95.63,95.28,95.56,809941.0,94.7427,95.0608,94.7129,94.9913,809941.0
2022-11-29 15:30:00,95.56,95.71,95.23,95.42,1639717.0,94.9913,95.1404,94.6632,94.8521,1639717.0
2022-11-30 09:30:00,95.12,96.22,94.67,96.11,1942640.0,94.5539,95.6473,94.1065,95.538,1942640.0
2022-11-30 10:00:00,96.1,96.29,95.55,95.85,1172345.0,95.528,95.7169,94.9813,95.2795,1172345.0
2022-11-30 10:30:00,95.84,95.87,95.52,95.69,865716.0,95.2696,95.2994,94.9515,95.1205,865716.0
2022-11-30 11:00:00,95.69,96.07,95.54,96.03,836141.0,95.1205,95.4982,94.9714,95.4585,836141.0
2022-11-30 11:30:00,96.04,96.31,95.97,96.27,805111.0,95.4684,95.7368,95.3988,95.697,805111.0
2022-11-30 12:00:00,96.27,96.54,96.05,96.45,763797.0,95.697,95.9654,95.4783,95.876,763797.0
2022-11-30 12:30:00,96.44,96.61,96.4,96.51,747773.0,95.866,96.035,95.8263,95.9356,747773.0
2022-11-30 13:00:00,96.52,96.91,96.5,96.91,762710.0,95.9455,96.3332,95.9257,96.3332,762710.0
2022-11-30 13:30:00,96.9,98.65,96.7,98.55,2058502.0,96.3233,98.0629,96.1245,97.9635,2058502.0
2022-11-30 14:00:00,98.55,100.19,98.51,99.91,2443922.0,97.9635,99.5937,97.9237,99.3154,2443922.0
2022-11-30 14:30:00,99.92,99.98,99.35,99.52,1775334.0,99.3253,99.3849,98.7587,98.9277,1775334.0
2022-11-30 15:00:00,99.52,100.43,99.37,100.41,1980627.0,98.9277,99.8323,98.7786,99.8124,1980627.0
2022-11-30 15:30:00,100.41,101.45,100.27,101.45,5205319.0,99.8124,100.8462,99.6732,100.8462,5205319.0
2022-12-01 09:30:00,101.36,102.59,100.94,102.26,2564199.0,100.7567,101.9794,100.3392,101.6514,2564199.0
2022-12-01 10:00:00,102.26,102.52,100.67,100.89,1581911.0,101.6514,101.9098,100.0708,100.2895,1581911.0
2022-12-01 10:30:00,100.9,101.96,100.79,101.92,1039431.0,100.2995,101.3532,100.1901,101.3134,1039431.0
2022-12-01 11:00:00,101.93,101.96,101.13,101.44,942177.0,101.3233,101.3532,100.5281,100.8363,942177.0
2022-12-01 11:30:00,101.45,101.81,101.38,101.5,734381.0,100.8462,101.2041,100.7766,100.8959,734381.0
2022-12-01 12:00:00,101.51,101.53,101.02,101.47,684886.0,100.9058,100.9257,100.4188,100.8661,684886.0
2022-12-01 12:30:00,101.48,101.79,101.45,101.69,603966.0,100.876,101.1842,100.8462,101.0848,603966.0
2022-12-01 13:00:00,101.7,101.88,101.16,101.43,629274.0,101.0947,101.2736,100.5579,100.8263,629274.0
2022-12-01 13:30:00,101.42,101.7,101.33,101.47,570644.0,100.8164,101.0947,100.7269,100.8661,570644.0
2022-12-01 14:00:00,101.46,101.71,101.31,101.65,566632.0,100.8561,101.1046,100.707,101.045,566632.0
2022-12-01 14:30:00,101.65,101.7,101.45,101.66,663969.0,101.045,101.0947,100.8462,101.0549,663969.0
2022-12-01 15:00:00,101.66,101.82,101.35,101.53,735543.0,101.0549,101.214,100.7468,100.9257,735543.0
2022-12-01 15:30:00,101.52,101.85,101.2,101.28,2004026.0,100.9158,101.2438,100.5977,100.6772,2004026.0
2022-12-02 09:30:00,99.34,100.44,99.17,99.83,2200838.0,98.7488,99.8422,98.5798,99.2358,2200838.0
2022-12-02 10:00:00,99.83,100.54,99.48,100.03,1308491.0,99.2358,99.9416,98.8879,99.4346,1308491.0
2022-12-02 10:30:00,100.04,100.33,99.8,99.86,1231637.0,99.4446,99.7329,99.206,99.2657,1231637.0
2022-12-02 11:00:00,99.85,100.15,99.57,100.07,735119.0,99.2557,99.5539,98.9774,99.4744,735119.0
2022-12-02 11:30:00,100.08,100.49,99.93,100.23,790991.0,99.4843,99.8919,99.3352,99.6335,790991.0
2022-12-02 12:00:00,100.24,100.62,100.12,100.26,493969.0,99.6434,100.0211,99.5241,99.6633,493969.0
2022-12-02 12:30:00,100.26,100.54,100.09,100.42,446058.0,99.6633,99.9416,99.4943,99.8223,446058.0
2022-12-02 13:00:00,100.42,100.48,100.07,100.29,466670.0,99.8223,99.882,99.4744,99.6931,466670.0
2022-12-02 13:30:00,100.29,100.43,100.09,100.2,362532.0,99.6931,99.8323,99.4943,99.6036,362532.0
2022-12-02 14:00:00,100.19,100.31,100.05,100.22,461102.0,99.5937,99.713,99.4545,99.6235,461102.0
2022-12-02 14:30:00,100.2,100.73,100.14,100.69,482367.0,99.6036,100.1305,99.544,100.0907,482367.0
2022-12-02 15:00:00,100.7,101.15,100.58,100.87,787623.0,100.1007,100.548,99.9814,100.2696,787623.0
2022-12-02 15:30:00,100.87,100.92,100.49,100.86,1422570.0,100.2696,100.3193,99.8919,100.2597,1422570.0
2022-12-05 09:30:00,99.85,101.75,99.74,101.29,2519756.0,99.2557,101.1444,99.1464,100.6871,2519756.0
2022-12-05 10:00:00,101.27,101.27,100.29,100.66,1149967.0,100.6673,100.6673,99.6931,100.0609,1149967.0
2022-12-05 10:30:00,100.65,101.52,100.45,101.4,859746.0,100.051,100.9158,99.8521,100.7965,859746.0
2022-12-05 11:00:00,101.41,101.72,100.94,101.0,1028043.0,100.8064,101.1146,100.3392,100.3989,1028043.0
2022-12-05 11:30:00,101.0,101.02,100.4,100.65,881425.0,100.3989,100.4188,99.8024,100.051,881425.0
2022-12-05 12:00:00,100.65,100.78,100.47,100.6,650090.0,100.051,100.1802,99.872,100.0013,650090.0
2022-12-05 12:30:00,100.59,100.64,100.22,100.4,539354.0,99.9913,100.041,99.6235,99.8024,539354.0
2022-12-05 13:00:00,100.4,100.59,100.31,100.46,563764.0,99.8024,99.9913,99.713,99.8621,563764.0
2022-12-05 13:30:00,100.45,100.69,99.79,99.81,723278.0,99.8521,100.0907,99.1961,99.216,723278.0
2022-12-05 14:00:00,99.8,100.09,99.63,99.95,808542.0,99.206,99.4943,99.037,99.3551,808542.0
2022-12-05 14:30:00,99.95,100.03,99.71,99.87,632618.0,99.3551,99.4346,99.1166,99.2756,632618.0
2022-12-05 15:00:00,99.87,99.96,99.54,99.6,902704.0,99.2756,99.3651,98.9476,99.0072,902704.0
2022-12-05 15:30:00,99.59,99.96,99.35,99.86,2133593.0,98.9973,99.3651,98.7587,99.2657,2133593.0
2022-12-06 09:30:00,99.72,100.21,98.67,98.67,1884370.0,99.1265,99.6136,98.0827,98.0827,1884370.0
2022-12-06 10:00:00,98.68,98.78,97.81,98.18,1337226.0,98.0927,98.1921,97.2279,97.5957,1337226.0
2022-12-06 10:30:00,98.18,98.43,97.7,97.74,1228941.0,97.5957,97.8442,97.1185,97.1583,1228941.0
2022-12-06 11:00:00,97.73,97.85,97.34,97.75,1429419.0,97.1483,97.2676,96.7607,97.1682,1429419.0
2022-12-06 11:30:00,97.75,97.86,97.33,97.48,735803.0,97.1682,97.2776,96.7507,96.8998,735803.0
2022-12-06 12:00:00,97.47,98.02,97.41,97.85,805378.0,96.8899,97.4366,96.8302,97.2676,805378.0
2022-12-06 12:30:00,97.86,98.23,97.81,97.94,702205.0,97.2776,97.6454,97.2279,97.3571,702205.0
2022-12-06 13:00:00,97.94,98.11,97.53,97.57,623481.0,97.3571,97.5261,96.9495,96.9893,623481.0
2022-12-06 13:30:00,97.55,97.81,97.37,97.5,822301.0,96.9694,97.2279,96.7905,96.9197,822301.0
2022-12-06 14:00:00,97.5,97.52,97.12,97.19,672562.0,96.9197,96.9396,96.542,96.6115,672562.0
2022-12-06 14:30:00,97.19,97.37,96.98,97.21,817618.0,96.6115,96.7905,96.4028,96.6314,817618.0
2022-12-06 15:00:00,97.22,97.45,96.76,96.83,841492.0,96.6414,96.87,96.1841,96.2537,841492.0
2022-12-06 15:30:00,96.83,97.48,96.82,97.34,1976177.0,96.2537,96.8998,96.2438,96.7607,1976177.0
2022-12-07 09:30:00,96.77,97.31,96.08,96.31,1649125.0,96.194,96.7308,95.5082,95.7368,1649125.0
2022-12-07 10:00:00,96.31,96.75,95.53,95.97,2141113.0,95.7368,96.1742,94.9614,95.3988,2141113.0
2022-12-07 10:30:00,95.96,96.38,95.35,96.19,1237193.0,95.3889,95.8064,94.7825,95.6175,1237193.0
2022-12-07 11:00:00,96.18,96.53,95.49,95.63,1188758.0,95.6076,95.9555,94.9217,95.0608,1188758.0
2022-12-07 11:30:00,95.62,95.98,95.51,95.75,833377.0,95.0509,95.4088,94.9415,95.1801,833377.0
2022-12-07 12:00:00,95.75,95.92,95.29,95.33,939359.0,95.1801,95.3491,94.7229,94.7626,939359.0
2022-12-07 12:30:00,95.34,95.94,95.18,95.88,971366.0,94.7726,95.369,94.6135,95.3093,971366.0
2022-12-07 13:00:00,95.88,96.3,95.8,96.17,732951.0,95.3093,95.7268,95.2298,95.5976,732951.0
2022-12-07 13:30:00,96.17,96.22,95.67,95.69,840063.0,95.5976,95.6473,95.1006,95.1205,840063.0
2022-12-07 14:00:00,95.68,95.72,95.34,95.5,813132.0,95.1105,95.1503,94.7726,94.9316,813132.0
2022-12-07 14:30:00,95.5,95.7,95.14,95.25,927529.0,94.9316,95.1304,94.5738,94.6831,927529.0
2022-12-07 15:00:00,95.25,95.51,95.02,95.27,897842.0,94.6831,94.9415,94.4545,94.703,897842.0
2022-12-07 15:30:00,95.26,95.41,95.08,95.19,2626072.0,94.693,94.8421,94.5141,94.6235,2626072.0
2022-12-08 09:30:00,95.69,95.87,94.09,94.93,2318605.0,95.1205,95.2994,93.53,94.365,2318605.0
2022-12-08 10:00:00,94.93,95.33,94.14,94.53,1881879.0,94.365,94.7626,93.5797,93.9674,1881879.0
2022-12-08 10:30:00,94.53,94.63,94.18,94.31,1226770.0,93.9674,94.0668,93.6195,93.7487,1226770.0
2022-12-08 11:00:00,94.31,94.4,93.82,94.32,1373082.0,93.7487,93.8382,93.2616,93.7586,1373082.0
2022-12-08 11:30:00,94.32,94.66,94.15,94.45,956310.0,93.7586,94.0966,93.5896,93.8879,956310.0
2022-12-08 12:00:00,94.44,94.53,94.18,94.26,885824.0,93.8779,93.9674,93.6195,93.699,885824.0
2022-12-08 12:30:00,94.24,94.99,94.16,94.97,881435.0,93.6791,94.4246,93.5996,94.4048,881435.0
2022-12-08 13:00:00,94.98,95.01,94.56,94.77,759230.0,94.4147,94.4445,93.9972,94.206,759230.0
2022-12-08 13:30:00,94.77,95.17,94.66,94.68,1142621.0,94.206,94.6036,94.0966,94.1165,1142621.0
2022-12-08 14:00:00,94.68,94.68,94.14,94.31,1042824.0,94.1165,94.1165,93.5797,93.7487,1042824.0
2022-12-08 14:30:00,94.3,94.55,94.13,94.37,998719.0,93.7388,93.9873,93.5698,93.8083,998719.0
2022-12-08 15:00:00,94.37,94.65,94.1,94.54,1402209.0,93.8083,94.0867,93.5399,93.9773,1402209.0
2022-12-08 15:30:00,94.54,94.66,93.8,93.98,3071762.0,93.9773,94.0966,93.2417,93.4207,3071762.0
2022-12-09 09:30:00,93.92,94.49,93.32,94.17,2198528.0,93.361,93.9276,92.7646,93.6095,2198528.0
2022-12-09 10:00:00,94.19,94.4,93.65,93.87,1690748.0,93.6294,93.8382,93.0926,93.3113,1690748.0
2022-12-09 10:30:00,93.87,94.42,93.79,94.4,1231236.0,93.3113,93.858,93.2318,93.8382,1231236.0
2022-12-09 11:00:00,94.4,94.41,93.89,94.14,1241275.0,93.8382,93.8481,93.3312,93.5797,1241275.0
2022-12-09 11:30:00,94.13,94.4,93.99,94.29,795104.0,93.5698,93.8382,93.4306,93.7288,795104.0
2022-12-09 12:00:00,94.28,94.28,93.89,94.17,757234.0,93.7189,93.7189,93.3312,93.6095,757234.0
2022-12-09 12:30:00,94.16,94.39,94.11,94.21,690927.0,93.5996,93.8282,93.5499,93.6493,690927.0
2022-12-09 13:00:00,94.21,94.21,93.59,93.84,788527.0,93.6493,93.6493,93.033,93.2815,788527.0
2022-12-09 13:30:00,93.83,94.14,93.8,93.91,721219.0,93.2715,93.5797,93.2417,93.3511,721219.0
2022-12-09 14:00:00,93.9,93.92,93.51,93.78,752638.0,93.3411,93.361,92.9535,93.2218,752638.0
2022-12-09 14:30:00,93.78,93.88,93.62,93.71,593050.0,93.2218,93.3213,93.0628,93.1523,593050.0
2022-12-09 15:00:00,93.7,94.0,93.62,93.76,917467.0,93.1423,93.4405,93.0628,93.202,917467.0
2022-12-09 15:30:00,93.77,93.87,93.02,93.06,2319717.0,93.2119,93.3113,92.4664,92.5061,2319717.0
2022-12-12 09:30:00,93.05,93.88,92.8,93.5,2243478.0,92.4962,93.3213,92.2477,92.9435,2243478.0
2022-12-12 10:00:00,93.49,93.5,92.39,92.69,1589313.0,92.9336,92.9435,91.8401,92.1383,1589313.0
2022-12-12 10:30:00,92.68,92.68,91.9,92.21,1937282.0,92.1284,92.1284,91.353,91.6612,1937282.0
2022-12-12 11:00:00,92.23,92.69,92.22,92.35,1526120.0,91.6811,92.1383,91.6711,91.8004,1526120.0
2022-12-12 11:30:00,92.35,92.51,91.92,92.44,1378588.0,91.8004,91.9594,91.3729,91.8898,1378588.0
2022-12-12 12:00:00,92.43,92.5,92.26,92.27,923643.0,91.8799,91.9495,91.7109,91.7208,923643.0
2022-12-12 12:30:00,92.28,92.49,92.26,92.45,745866.0,91.7308,91.9395,91.7109,91.8998,745866.0
2022-12-12 13:00:00,92.45,92.68,92.24,92.51,1165667.0,91.8998,92.1284,91.691,91.9594,1165667.0
2022-12-12 13:30:00,92.51,92.66,92.49,92.59,925457.0,91.9594,92.1085,91.9395,92.0389,925457.0
2022-12-12 14:00:00,92.59,92.79,92.47,92.72,874000.0,92.0389,92.2377,91.9196,92.1682,874000.0
2022-12-12 14:30:00,92.71,92.99,92.56,92.92,1047825.0,92.1582,92.4365,92.0091,92.367,1047825.0
2022-12-12 15:00:00,92.91,93.5,92.9,93.41,1966721.0,92.357,92.9435,92.3471,92.854,1966721.0
2022-12-12 15:30:00,93.41,93.59,93.15,93.54,3167193.0,92.854,93.033,92.5956,92.9833,3167193.0
2022-12-13 09:30:00,98.04,99.8,97.42,99.51,3568351.0,97.4565,99.206,96.8402,98.9177,3568351.0
2022-12-13 10:00:00,99.52,99.55,98.21,98.53,2475863.0,98.9277,98.9575,97.6255,97.9436,2475863.0
2022-12-13 10:30:00,98.53,98.63,97.52,97.74,1950683.0,97.9436,98.043,96.9396,97.1583,1950683.0
2022-12-13 11:00:00,97.75,98.54,97.46,98.25,1540004.0,97.1682,97.9535,96.8799,97.6652,1540004.0
2022-12-13 11:30:00,98.25,98.52,96.73,97.09,1455273.0,97.6652,97.9336,96.1543,96.5121,1455273.0
2022-12-13 12:00:00,97.09,97.5,95.77,95.82,1275354.0,96.5121,96.9197,95.2,95.2497,1275354.0
2022-12-13 12:30:00,95.81,96.09,95.38,96.03,1048171.0,95.2398,95.5181,94.8123,95.4585,1048171.0
2022-12-13 13:00:00,96.01,96.23,95.59,95.97,1109618.0,95.4386,95.6573,95.0211,95.3988,1109618.0
2022-12-13 13:30:00,95.98,96.19,95.68,96.01,887101.0,95.4088,95.6175,95.1105,95.4386,887101.0
2022-12-13 14:00:00,96.01,96.26,95.87,96.26,826763.0,95.4386,95.6871,95.2994,95.6871,826763.0
2022-12-13 14:30:00,96.25,96.68,96.04,96.25,867995.0,95.6771,96.1046,95.4684,95.6771,867995.0
2022-12-13 15:00:00,96.24,96.24,95.62,96.06,1115211.0,95.6672,95.6672,95.0509,95.4883,1115211.0
2022-12-13 15:30:00,96.06,96.37,95.74,95.91,3100684.0,95.4883,95.7964,95.1702,95.3392,3100684.0
2022-12-14 09:30:00,95.51,96.83,95.51,96.23,1797269.0,94.9415,96.2537,94.9415,95.6573,1797269.0
2022-12-14 10:00:00,96.21,96.91,96.03,96.76,1039515.0,95.6374,96.3332,95.4585,96.1841,1039515.0
2022-12-14 10:30:00,96.76,96.92,96.5,96.79,915880.0,96.1841,96.3432,95.9257,96.2139,915880.0
2022-12-14 11:00:00,96.79,97.11,96.62,96.9,1413433.0,96.2139,96.532,96.0449,96.3233,1413433.0
2022-12-14 11:30:00,96.91,97.22,96.62,96.67,861482.0,96.3332,96.6414,96.0449,96.0946,861482.0
2022-12-14 12:00:00,96.67,96.78,96.28,96.41,819939.0,96.0946,96.204,95.707,95.8362,819939.0
2022-12-14 12:30:00,96.4,96.43,96.02,96.17,703080.0,95.8263,95.8561,95.4485,95.5976,703080.0
2022-12-14 13:00:00,96.17,96.46,96.07,96.18,624470.0,95.5976,95.8859,95.4982,95.6076,624470.0
2022-12-14 13:30:00,96.18,96.7,96.17,96.55,719989.0,95.6076,96.1245,95.5976,95.9754,719989.0
2022-12-14 14:00:00,96.48,96.48,94.58,95.33,1817442.0,95.9058,95.9058,94.0171,94.7626,1817442.0
2022-12-14 14:30:00,95.3,95.47,93.94,95.06,2268990.0,94.7328,94.9018,93.3809,94.4942,2268990.0
2022-12-14 15:00:00,95.06,96.63,94.84,95.23,1529899.0,94.4942,96.0549,94.2755,94.6632,1529899.0
2022-12-14 15:30:00,95.21,95.83,94.9,95.32,2319929.0,94.6433,95.2596,94.3352,94.7527,2319929.0
2022-12-15 09:30:00,93.6,94.03,92.13,92.26,2528531.0,93.0429,93.4704,91.5817,91.7109,2528531.0
2022-12-15 10:00:00,92.27,92.43,91.94,92.19,1654323.0,91.7208,91.8799,91.3928,91.6413,1654323.0
2022-12-15 10:30:00,92.17,92.45,91.73,91.78,1373675.0,91.6214,91.8998,91.184,91.2337,1373675.0
2022-12-15 11:00:00,91.78,91.9,91.14,91.56,1243857.0,91.2337,91.353,90.5976,91.0151,1243857.0
2022-12-15 11:30:00,91.56,91.57,91.09,91.16,1137025.0,91.0151,91.025,90.5479,90.6174,1137025.0
2022-12-15 12:00:00,91.16,91.5,91.09,91.34,905725.0,90.6174,90.9554,90.5479,90.7964,905725.0
2022-12-15 12:30:00,91.34,91.49,90.96,91.06,1213883.0,90.7964,90.9455,90.4186,90.518,1213883.0
2022-12-15 13:00:00,91.08,91.19,90.72,90.84,902438.0,90.5379,90.6473,90.1801,90.2993,902438.0
2022-12-15 13:30:00,90.84,90.91,90.43,90.81,1053145.0,90.2993,90.3689,89.8918,90.2695,1053145.0
2022-12-15 14:00:00,90.81,90.89,90.6,90.64,730122.0,90.2695,90.349,90.0608,90.1005,730122.0
2022-12-15 14:30:00,90.65,91.22,90.61,91.19,967537.0,90.1105,90.6771,90.0707,90.6473,967537.0
2022-12-15 15:00:00,91.19,91.6,91.11,91.55,1265559.0,90.6473,91.0548,90.5677,91.0051,1265559.0
2022-12-15 15:30:00,91.55,91.56,91.09,91.23,3128027.0,91.0051,91.0151,90.5479,90.687,3128027.0
2022-12-16 09:30:00,91.2,91.75,90.84,91.23,6469693.0,90.6572,91.2039,90.2993,90.687,6469693.0
2022-12-16 10:00:00,91.23,91.23,90.35,90.41,1275931.0,90.687,90.687,89.8123,89.8719,1275931.0
2022-12-16 10:30:00,90.41,90.96,90.41,90.75,1065942.0,89.8719,90.4186,89.8719,90.2099,1065942.0
2022-12-16 11:00:00,90.75,90.82,90.36,90.4,1011781.0,90.2099,90.2795,89.8222,89.862,1011781.0
2022-12-16 11:30:00,90.41,90.59,90.19,90.3,995495.0,89.8719,90.0508,89.6532,89.7626,995495.0
2022-12-16 12:00:00,90.29,90.57,90.1,90.51,908376.0,89.7526,90.031,89.5637,89.9713,908376.0
2022-12-16 12:30:00,90.51,90.79,90.14,90.21,748441.0,89.9713,90.2496,89.6035,89.6731,748441.0
2022-12-16 13:00:00,90.22,90.5,90.08,90.38,1030748.0,89.683,89.9614,89.5439,89.8421,1030748.0
2022-12-16 13:30:00,90.38,90.68,90.34,90.43,738370.0,89.8421,90.1403,89.8023,89.8918,738370.0
2022-12-16 14:00:00,90.43,90.73,90.28,90.29,808956.0,89.8918,90.19,89.7427,89.7526,808956.0
2022-12-16 14:30:00,90.29,90.59,90.01,90.42,833278.0,89.7526,90.0508,89.4743,89.8818,833278.0
2022-12-16 15:00:00,90.41,91.0,90.25,90.89,1149332.0,89.8719,90.4584,89.7129,90.349,1149332.0
2022-12-16 15:30:00,90.89,91.48,90.83,90.87,3670985.0,90.349,90.9355,90.2894,90.3292,3670985.0
2022-12-19 09:30:00,90.85,90.94,90.07,90.23,1805008.0,90.3093,90.3987,89.5339,89.693,1805008.0
2022-12-19 10:00:00,90.22,90.97,89.88,90.96,1722826.0,89.683,90.4286,89.3451,90.4186,1722826.0
2022-12-19 10:30:00,90.96,91.06,90.38,90.4,1203835.0,90.4186,90.518,89.8421,89.862,1203835.0
2022-12-19 11:00:00,90.4,90.51,90.06,90.13,931081.0,89.862,89.9713,89.524,89.5936,931081.0
2022-12-19 11:30:00,90.14,90.15,89.63,89.86,986642.0,89.6035,89.6135,89.0965,89.3252,986642.0
2022-12-19 12:00:00,89.86,89.98,89.61,89.65,739789.0,89.3252,89.4445,89.0767,89.1164,739789.0
2022-12-19 12:30:00,89.65,89.93,89.55,89.68,628287.0,89.1164,89.3948,89.017,89.1462,628287.0
2022-12-19 13:00:00,89.67,89.98,89.55,89.76,1017580.0,89.1363,89.4445,89.017,89.2258,1017580.0
2022-12-19 13:30:00,89.75,89.79,89.53,89.55,645130.0,89.2158,89.2556,88.9971,89.017,645130.0
2022-12-19 14:00:00,89.54,89.57,89.17,89.19,760423.0,89.0071,89.0369,88.6393,88.6592,760423.0
2022-12-19 14:30:00,89.2,89.46,89.16,89.37,766576.0,88.6691,88.9276,88.6293,88.8381,766576.0
2022-12-19 15:00:00,89.37,89.38,89.17,89.2,973196.0,88.8381,88.848,88.6393,88.6691,973196.0
2022-12-19 15:30:00,89.21,89.31,88.92,89.14,2326698.0,88.679,88.7784,88.3908,88.6095,2326698.0
2022-12-20 09:30:00,88.74,89.15,88.04,89.0,2025486.0,88.2118,88.6194,87.516,88.4703,2025486.0
2022-12-20 10:00:00,89.0,89.34,88.64,89.18,1569494.0,88.4703,88.8083,88.1124,88.6492,1569494.0
2022-12-20 10:30:00,89.21,89.55,89.18,89.21,1248925.0,88.679,89.017,88.6492,88.679,1248925.0
2022-12-20 11:00:00,89.21,89.44,88.44,88.56,1002431.0,88.679,88.9077,87.9136,88.0329,1002431.0
2022-12-20 11:30:00,88.56,89.03,88.52,89.03,869397.0,88.0329,88.5001,87.9932,88.5001,869397.0
2022-12-20 12:00:00,89.03,89.32,88.98,89.12,722928.0,88.5001,88.7884,88.4504,88.5896,722928.0
2022-12-20 12:30:00,89.11,89.37,88.85,89.37,720251.0,88.5796,88.8381,88.3212,88.8381,720251.0
2022-12-20 13:00:00,89.38,89.45,89.07,89.28,606928.0,88.848,88.9176,88.5399,88.7486,606928.0
2022-12-20 13:30:00,89.28,89.65,89.27,89.39,615607.0,88.7486,89.1164,88.7387,88.858,615607.0
2022-12-20 14:00:00,89.39,89.78,89.33,89.6,747102.0,88.858,89.2457,88.7983,89.0667,747102.0
2022-12-20 14:30:00,89.6,89.64,89.26,89.39,795227.0,89.0667,89.1065,88.7287,88.858,795227.0
2022-12-20 15:00:00,89.39,89.41,89.14,89.34,816599.0,88.858,88.8779,88.6095,88.8083,816599.0
2022-12-20 15:30:00,89.34,89.73,89.3,89.62,1622864.0,88.8083,89.1959,88.7685,89.0866,1622864.0
2022-12-21 09:30:00,89.73,89.91,88.91,89.06,2345225.0,89.1959,89.3749,88.3808,88.5299,2345225.0
2022-12-21 10:00:00,89.07,89.97,88.99,89.85,1386881.0,88.5399,89.4345,88.4604,89.3152,1386881.0
2022-12-21 10:30:00,89.86,90.35,89.77,90.26,1231814.0,89.3252,89.8123,89.2357,89.7228,1231814.0
2022-12-21 11:00:00,90.25,90.5,90.03,90.3,1113674.0,89.7129,89.9614,89.4942,89.7626,1113674.0
2022-12-21 11:30:00,90.3,90.67,90.11,90.3,746588.0,89.7626,90.1304,89.5737,89.7626,746588.0
2022-12-21 12:00:00,90.31,90.32,90.06,90.16,618190.0,89.7725,89.7824,89.524,89.6234,618190.0
2022-12-21 12:30:00,90.16,90.62,90.16,90.59,596516.0,89.6234,90.0807,89.6234,90.0508,596516.0
2022-12-21 13:00:00,90.59,90.75,90.29,90.33,698717.0,90.0508,90.2099,89.7526,89.7924,698717.0
2022-12-21 13:30:00,90.33,90.6,90.29,90.53,613709.0,89.7924,90.0608,89.7526,89.9912,613709.0
2022-12-21 14:00:00,90.54,90.92,90.54,90.66,722007.0,90.0011,90.3789,90.0011,90.1204,722007.0
2022-12-21 14:30:00,90.66,90.8,90.5,90.61,582081.0,90.1204,90.2596,89.9614,90.0707,582081.0
2022-12-21 15:00:00,90.61,90.75,90.41,90.44,890444.0,90.0707,90.2099,89.8719,89.9017,890444.0
2022-12-21 15:30:00,90.44,90.63,90.04,90.28,1816740.0,89.9017,90.0906,89.5041,89.7427,1816740.0
2022-12-22 09:30:00,88.93,89.18,88.17,88.84,1893633.0,88.4007,88.6492,87.6452,88.3112,1893633.0
2022-12-22 10:00:00,88.84,88.84,87.86,87.91,1763517.0,88.3112,88.3112,87.3371,87.3868,1763517.0
2022-12-22 10:30:00,87.91,88.11,87.72,87.82,1197863.0,87.3868,87.5856,87.1979,87.2973,1197863.0
2022-12-22 11:00:00,87.82,88.24,87.79,87.86,842510.0,87.2973,87.7148,87.2675,87.3371,842510.0
2022-12-22 11:30:00,87.86,88.0,87.7,87.96,896581.0,87.3371,87.4762,87.178,87.4365,896581.0
2022-12-22 12:00:00,87.95,88.01,87.39,87.47,773731.0,87.4265,87.4862,86.8699,86.9494,773731.0
2022-12-22 12:30:00,87.46,87.63,87.31,87.37,735219.0,86.9395,87.1084,86.7904,86.85,735219.0
2022-12-22 13:00:00,87.37,87.37,87.06,87.12,644653.0,86.85,86.85,86.5418,86.6015,644653.0
2022-12-22 13:30:00,87.11,87.31,86.94,87.09,861985.0,86.5915,86.7904,86.4226,86.5717,861985.0
2022-12-22 14:00:00,87.09,87.56,87.06,87.52,1005711.0,86.5717,87.0389,86.5418,86.9991,1005711.0
2022-12-22 14:30:00,87.51,87.85,87.34,87.78,897111.0,86.9892,87.3271,86.8202,87.2576,897111.0
2022-12-22 15:00:00,87.78,88.22,87.73,88.17,1533268.0,87.2576,87.6949,87.2079,87.6452,1533268.0
2022-12-22 15:30:00,88.18,88.32,87.63,88.3,3301833.0,87.6552,87.7943,87.1084,87.7745,3301833.0
2022-12-23 09:30:00,87.6,88.98,87.6,88.22,2046811.0,87.0786,88.4504,87.0786,87.6949,2046811.0
2022-12-23 10:00:00,88.25,89.58,87.99,89.44,2058590.0,87.7248,89.0468,87.4663,88.9077,2058590.0
2022-12-23 10:30:00,89.45,90.02,89.24,89.29,1401262.0,88.9176,89.4842,88.7089,88.7586,1401262.0
2022-12-23 11:00:00,89.3,89.41,88.71,89.16,954068.0,88.7685,88.8779,88.182,88.6293,954068.0
2022-12-23 11:30:00,89.16,89.71,89.05,89.65,689641.0,88.6293,89.1761,88.52,89.1164,689641.0
2022-12-23 12:00:00,89.67,90.0,89.5,89.75,740197.0,89.1363,89.4643,88.9673,89.2158,740197.0
2022-12-23 12:30:00,89.78,90.01,89.6,89.68,532249.0,89.2457,89.4743,89.0667,89.1462,532249.0
2022-12-23 13:00:00,89.68,90.01,89.64,89.99,656914.0,89.1462,89.4743,89.1065,89.4544,656914.0
2022-12-23 13:30:00,89.99,90.1,89.58,89.73,473827.0,89.4544,89.5637,89.0468,89.1959,473827.0
2022-12-23 14:00:00,89.72,89.86,89.52,89.74,485076.0,89.186,89.3252,88.9872,89.2059,485076.0
2022-12-23 14:30:00,89.76,90.0,89.75,89.98,464087.0,89.2258,89.4643,89.2158,89.4445,464087.0
2022-12-23 15:00:00,89.98,90.07,89.65,89.69,684358.0,89.4445,89.5339,89.1164,89.1562,684358.0
2022-12-23 15:30:00,89.69,89.87,89.54,89.82,1356813.0,89.1562,89.3351,89.0071,89.2854,1356813.0
2022-12-27 09:30:00,89.33,89.5,88.01,88.1,1640143.0,88.7983,88.9673,87.4862,87.5757,1640143.0
2022-12-27 10:00:00,88.09,88.7,87.79,88.64,1101283.0,87.5657,88.1721,87.2675,88.1124,1101283.0
2022-12-27 10:30:00,88.65,88.99,88.38,88.67,733764.0,88.1224,88.4604,87.854,88.1423,733764.0
2022-12-27 11:00:00,88.66,88.76,88.48,88.6,639414.0,88.1323,88.2317,87.9534,88.0727,639414.0
2022-12-27 11:30:00,88.6,88.65,88.16,88.28,840437.0,88.0727,88.1224,87.6353,87.7546,840437.0
2022-12-27 12:00:00,88.28,88.52,88.2,88.28,562984.0,87.7546,87.9932,87.6751,87.7546,562984.0
2022-12-27 12:30:00,88.28,88.36,87.9,88.1,549551.0,87.7546,87.8341,87.3768,87.5757,549551.0
2022-12-27 13:00:00,88.1,88.24,87.91,87.95,495965.0,87.5757,87.7148,87.3868,87.4265,495965.0
2022-12-27 13:30:00,87.96,88.0,87.68,87.72,554693.0,87.4365,87.4762,87.1582,87.1979,554693.0
2022-12-27 14:00:00,87.72,87.9,87.57,87.59,706917.0,87.1979,87.3768,87.0488,87.0687,706917.0
2022-12-27 14:30:00,87.59,87.92,87.53,87.8,741086.0,87.0687,87.3967,87.009,87.2774,741086.0
2022-12-27 15:00:00,87.81,88.02,87.7,87.95,703598.0,87.2874,87.4961,87.178,87.4265,703598.0
2022-12-27 15:30:00,87.95,88.17,87.73,87.96,1652052.0,87.4265,87.6452,87.2079,87.4365,1652052.0
2022-12-28 09:30:00,87.49,88.52,87.43,87.75,1770217.0,86.9693,87.9932,86.9096,87.2277,1770217.0
2022-12-28 10:00:00,87.74,88.13,87.27,87.35,1306653.0,87.2178,87.6055,86.7506,86.8301,1306653.0
2022-12-28 10:30:00,87.34,87.54,86.8,86.81,1280185.0,86.8202,87.019,86.2834,86.2933,1280185.0
2022-12-28 11:00:00,86.81,86.96,86.7,86.89,1095750.0,86.2933,86.4424,86.184,86.3729,1095750.0
2022-12-28 11:30:00,86.9,86.97,86.64,86.67,743678.0,86.3828,86.4524,86.1243,86.1542,743678.0
2022-12-28 12:00:00,86.67,86.88,86.61,86.88,777890.0,86.1542,86.3629,86.0945,86.3629,777890.0
2022-12-28 12:30:00,86.88,87.31,86.87,87.25,778462.0,86.3629,86.7904,86.353,86.7307,778462.0
2022-12-28 13:00:00,87.26,87.58,87.12,87.22,802159.0,86.7407,87.0587,86.6015,86.7009,802159.0
2022-12-28 13:30:00,87.22,87.24,86.9,86.92,575305.0,86.7009,86.7208,86.3828,86.4027,575305.0
2022-12-28 14:00:00,86.93,87.05,86.72,86.73,580322.0,86.4126,86.5319,86.2039,86.2138,580322.0
2022-12-28 14:30:00,86.73,86.91,86.56,86.59,699809.0,86.2138,86.3927,86.0448,86.0746,699809.0
2022-12-28 15:00:00,86.59,86.73,86.45,86.49,842641.0,86.0746,86.2138,85.9355,85.9752,842641.0
2022-12-28 15:30:00,86.48,86.62,86.37,86.43,1936959.0,85.9653,86.1045,85.8559,85.9156,1936959.0
2022-12-29 09:30:00,87.03,88.07,86.99,87.96,1943506.0,86.512,87.5458,86.4723,87.4365,1943506.0
2022-12-29 10:00:00,87.98,88.37,87.77,88.09,1026604.0,87.4564,87.844,87.2476,87.5657,1026604.0
2022-12-29 10:30:00,88.1,88.74,88.1,88.69,844713.0,87.5757,88.2118,87.5757,88.1621,844713.0
2022-12-29 11:00:00,88.69,88.8,88.41,88.59,715433.0,88.1621,88.2715,87.8838,88.0627,715433.0
2022-12-29 11:30:00,88.6,89.11,88.6,89.01,852102.0,88.0727,88.5796,88.0727,88.4802,852102.0
2022-12-29 12:00:00,89.01,89.21,88.85,89.13,644301.0,88.4802,88.679,88.3212,88.5995,644301.0
2022-12-29 12:30:00,89.13,89.21,88.74,88.81,608000.0,88.5995,88.679,88.2118,88.2814,608000.0
2022-12-29 13:00:00,88.8,88.96,88.69,88.89,731282.0,88.2715,88.4305,88.1621,88.3609,731282.0
2022-12-29 13:30:00,88.89,89.08,88.74,89.06,535739.0,88.3609,88.5498,88.2118,88.5299,535739.0
2022-12-29 14:00:00,89.04,89.26,89.01,89.18,671641.0,88.5101,88.7287,88.4802,88.6492,671641.0
2022-12-29 14:30:00,89.18,89.29,89.0,89.08,804359.0,88.6492,88.7586,88.4703,88.5498,804359.0
2022-12-29 15:00:00,89.08,89.3,89.03,89.22,803397.0,88.5498,88.7685,88.5001,88.689,803397.0
2022-12-29 15:30:00,89.22,89.37,88.86,88.92,2220595.0,88.689,88.8381,88.3311,88.3908,2220595.0
2022-12-30 09:30:00,87.39,87.67,87.03,87.44,2032297.0,86.8699,87.1482,86.512,86.9196,2032297.0
2022-12-30 10:00:00,87.43,87.69,87.2,87.49,979257.0,86.9096,87.1681,86.681,86.9693,979257.0
2022-12-30 10:30:00,87.47,87.97,87.34,87.71,839287.0,86.9494,87.4464,86.8202,87.188,839287.0
2022-12-30 11:00:00,87.71,88.03,87.63,87.84,797387.0,87.188,87.5061,87.1084,87.3172,797387.0
2022-12-30 11:30:00,87.83,87.97,87.69,87.84,575660.0,87.3073,87.4464,87.1681,87.3172,575660.0
2022-12-30 12:00:00,87.83,87.98,87.62,87.88,476280.0,87.3073,87.4564,87.0985,87.357,476280.0
2022-12-30 12:30:00,87.89,87.99,87.77,87.97,448542.0,87.3669,87.4663,87.2476,87.4464,448542.0
2022-12-30 13:00:00,87.96,87.96,87.2,87.48,715543.0,87.4365,87.4365,86.681,86.9593,715543.0
2022-12-30 13:30:00,87.48,87.73,87.45,87.65,462317.0,86.9593,87.2079,86.9295,87.1283,462317.0
2022-12-30 14:00:00,87.65,87.67,87.44,87.64,487105.0,87.1283,87.1482,86.9196,87.1184,487105.0
2022-12-30 14:30:00,87.65,87.82,87.6,87.69,674297.0,87.1283,87.2973,87.0786,87.1681,674297.0
2022-12-30 15:00:00,87.68,88.23,87.67,87.98,836933.0,87.1582,87.7049,87.1482,87.4564,836933.0
2022-12-30 15:30:00,87.98,88.83,87.95,88.76,2636943.0,87.4564,88.3013,87.4265,88.2317,2636943.0
2023-01-03 09:30:00,89.85,91.55,89.82,90.04,3504806.0,89.3152,91.0051,89.2854,89.5041,3504806.0
2023-01-03 10:00:00,90.05,90.22,89.11,89.48,1253028.0,89.514,89.683,88.5796,88.9474,1253028.0
2023-01-03 10:30:00,89.48,89.97,89.22,89.96,750654.0,88.9474,89.4345,88.689,89.4246,750654.0
2023-01-03 11:00:00,89.96,90.04,89.38,89.63,881271.0,89.4246,89.5041,88.848,89.0965,881271.0
2023-01-03 11:30:00,89.61,89.63,89.17,89.25,618457.0,89.0767,89.0965,88.6393,88.7188,618457.0
2023-01-03 12:00:00,89.24,89.48,89.07,89.2,551391.0,88.7089,88.9474,88.5399,88.6691,551391.0
2023-01-03 12:30:00,89.2,89.48,89.02,89.26,588170.0,88.6691,88.9474,88.4902,88.7287,588170.0
2023-01-03 13:00:00,89.27,89.46,89.11,89.39,441058.0,88.7387,88.9276,88.5796,88.858,441058.0
2023-01-03 13:30:00,89.4,89.63,89.36,89.56,556843.0,88.8679,89.0965,88.8282,89.027,556843.0
2023-01-03 14:00:00,89.56,89.86,89.45,89.78,607405.0,89.027,89.3252,88.9176,89.2457,607405.0
2023-01-03 14:30:00,89.79,90.11,89.37,89.95,734840.0,89.2556,89.5737,88.8381,89.4146,734840.0
2023-01-03 15:00:00,89.95,90.23,89.82,90.04,844270.0,89.4146,89.693,89.2854,89.5041,844270.0
2023-01-03 15:30:00,90.05,90.24,89.47,89.69,1674878.0,89.514,89.7029,88.9375,89.1562,1674878.0
2023-01-04 09:30:00,90.91,91.27,88.98,89.05,2767115.0,90.3689,90.7268,88.4504,88.52,2767115.0
2023-01-04 10:00:00,89.04,89.61,87.8,88.1,1819068.0,88.5101,89.0767,87.2774,87.5757,1819068.0
2023-01-04 10:30:00,88.1,88.83,87.81,88.58,1700662.0,87.5757,88.3013,87.2874,88.0528,1700662.0
2023-01-04 11:00:00,88.58,88.89,88.11,88.89,1593712.0,88.0528,88.3609,87.5856,88.3609,1593712.0
2023-01-04 11:30:00,88.89,89.46,88.89,89.25,1351666.0,88.3609,88.9276,88.3609,88.7188,1351666.0
2023-01-04 12:00:00,89.25,89.48,89.13,89.2,685113.0,88.7188,88.9474,88.5995,88.6691,685113.0
2023-01-04 12:30:00,89.2,89.53,88.89,88.9,880119.0,88.6691,88.9971,88.3609,88.3709,880119.0
2023-01-04 13:00:00,88.9,89.13,88.55,89.0,736992.0,88.3709,88.5995,88.023,88.4703,736992.0
2023-01-04 13:30:00,89.0,89.12,88.76,88.77,596842.0,88.4703,88.5896,88.2317,88.2417,596842.0
2023-01-04 14:00:00,88.79,89.28,87.95,88.15,1293550.0,88.2615,88.7486,87.4265,87.6254,1293550.0
2023-01-04 14:30:00,88.14,88.77,88.02,88.64,937230.0,87.6154,88.2417,87.4961,88.1124,937230.0
2023-01-04 15:00:00,88.65,88.85,88.27,88.27,1191588.0,88.1224,88.3212,87.7446,87.7446,1191588.0
2023-01-04 15:30:00,88.28,88.79,87.87,88.72,3004787.0,87.7546,88.2615,87.347,88.192,3004787.0
2023-01-05 09:30:00,88.03,88.21,87.19,87.66,2734082.0,87.5061,87.685,86.6711,87.1383,2734082.0
2023-01-05 10:00:00,87.65,88.01,87.34,87.43,1422844.0,87.1283,87.4862,86.8202,86.9096,1422844.0
2023-01-05 10:30:00,87.42,87.48,86.98,87.11,1399356.0,86.8997,86.9593,86.4623,86.5915,1399356.0
2023-01-05 11:00:00,87.11,87.38,86.88,86.97,1255442.0,86.5915,86.8599,86.3629,86.4524,1255442.0
2023-01-05 11:30:00,86.97,87.5,86.79,87.12,1443293.0,86.4524,86.9792,86.2734,86.6015,1443293.0
2023-01-05 12:00:00,87.12,87.52,86.97,87.21,1059326.0,86.6015,86.9991,86.4524,86.6909,1059326.0
2023-01-05 12:30:00,87.22,87.59,87.02,87.02,682514.0,86.7009,87.0687,86.5021,86.5021,682514.0
2023-01-05 13:00:00,87.01,87.65,86.73,87.4,1116027.0,86.4921,87.1283,86.2138,86.8798,1116027.0
2023-01-05 13:30:00,87.43,87.58,87.19,87.19,850678.0,86.9096,87.0587,86.6711,86.6711,850678.0
2023-01-05 14:00:00,87.21,87.34,87.13,87.17,812470.0,86.6909,86.8202,86.6114,86.6512,812470.0
2023-01-05 14:30:00,87.18,87.71,87.16,87.43,773632.0,86.6611,87.188,86.6412,86.9096,773632.0
2023-01-05 15:00:00,87.42,87.42,86.87,86.98,790805.0,86.8997,86.8997,86.353,86.4623,790805.0
2023-01-05 15:30:00,87.0,87.13,86.56,86.78,2110812.0,86.4822,86.6114,86.0448,86.2635,2110812.0
2023-01-06 09:30:00,87.35,87.56,85.57,85.91,2490271.0,86.8301,87.0389,85.0607,85.3987,2490271.0
2023-01-06 10:00:00,85.92,86.92,85.83,86.46,1634889.0,85.4086,86.4027,85.3192,85.9454,1634889.0
2023-01-06 10:30:00,86.47,86.95,86.39,86.85,1546980.0,85.9554,86.4325,85.8758,86.3331,1546980.0
2023-01-06 11:00:00,86.87,87.55,86.72,86.97,1310377.0,86.353,87.0289,86.2039,86.4524,1310377.0
2023-01-06 11:30:00,86.97,87.3,86.9,87.02,959860.0,86.4524,86.7804,86.3828,86.5021,959860.0
2023-01-06 12:00:00,87.02,87.23,86.73,86.84,1197482.0,86.5021,86.7108,86.2138,86.3232,1197482.0
2023-01-06 12:30:00,86.85,86.93,86.36,86.53,935238.0,86.3331,86.4126,85.846,86.015,935238.0
2023-01-06 13:00:00,86.54,87.05,86.49,87.01,652787.0,86.0249,86.5319,85.9752,86.4921,652787.0
2023-01-06 13:30:00,87.02,87.31,86.97,87.19,894542.0,86.5021,86.7904,86.4524,86.6711,894542.0
2023-01-06 14:00:00,87.2,87.72,87.16,87.44,1123195.0,86.681,87.1979,86.6412,86.9196,1123195.0
2023-01-06 14:30:00,87.45,87.93,87.41,87.9,1148092.0,86.9295,87.4067,86.8898,87.3768,1148092.0
2023-01-06 15:00:00,87.91,88.18,87.89,88.09,1248719.0,87.3868,87.6552,87.3669,87.5657,1248719.0
2023-01-06 15:30:00,88.1,88.47,87.98,88.14,3034409.0,87.5757,87.9434,87.4564,87.6154,3034409.0
2023-01-09 09:30:00,89.16,90.07,88.95,89.92,2517603.0,88.6293,89.5339,88.4206,89.3848,2517603.0
2023-01-09 10:00:00,89.92,90.24,89.84,89.91,1387374.0,89.3848,89.7029,89.3053,89.3749,1387374.0
2023-01-09 10:30:00,89.91,90.66,89.84,90.19,1472082.0,89.3749,90.1204,89.3053,89.6532,1472082.0
2023-01-09 11:00:00,90.2,90.69,90.14,90.57,1076921.0,89.6632,90.1502,89.6035,90.031,1076921.0
2023-01-09 11:30:00,90.58,90.66,90.44,90.55,934766.0,90.0409,90.1204,89.9017,90.0111,934766.0
2023-01-09 12:00:00,90.55,90.68,90.35,90.68,950107.0,90.0111,90.1403,89.8123,90.1403,950107.0
2023-01-09 12:30:00,90.68,90.68,90.35,90.59,963260.0,90.1403,90.1403,89.8123,90.0508,963260.0
2023-01-09 13:00:00,90.59,90.83,90.46,90.73,718958.0,90.0508,90.2894,89.9216,90.19,718958.0
2023-01-09 13:30:00,90.73,90.74,89.83,89.98,867814.0,90.19,90.1999,89.2954,89.4445,867814.0
2023-01-09 14:00:00,89.98,90.16,89.76,89.81,796604.0,89.4445,89.6234,89.2258,89.2755,796604.0
2023-01-09 14:30:00,89.81,89.83,89.19,89.23,1206833.0,89.2755,89.2954,88.6592,88.6989,1206833.0
2023-01-09 15:00:00,89.23,89.38,88.97,89.06,1227973.0,88.6989,88.848,88.4405,88.5299,1227973.0
2023-01-09 15:30:00,89.06,89.1,88.58,88.79,2286717.0,88.5299,88.5697,88.0528,88.2615,2286717.0
2023-01-10 09:30:00,86.79,88.69,86.7,88.41,3636315.0,86.2734,88.1621,86.184,87.8838,3636315.0
2023-01-10 10:00:00,88.42,89.48,88.26,88.58,1850907.0,87.8937,88.9474,87.7347,88.0528,1850907.0
2023-01-10 10:30:00,88.59,88.98,87.79,88.9,1219483.0,88.0627,88.4504,87.2675,88.3709,1219483.0
2023-01-10 11:00:00,88.9,89.27,88.81,88.84,948956.0,88.3709,88.7387,88.2814,88.3112,948956.0
2023-01-10 11:30:00,88.84,88.95,88.5,88.76,689018.0,88.3112,88.4206,87.9733,88.2317,689018.0
2023-01-10 12:00:00,88.75,89.09,88.43,88.92,744628.0,88.2218,88.5598,87.9037,88.3908,744628.0
2023-01-10 12:30:00,88.91,89.3,88.89,89.11,655804.0,88.3808,88.7685,88.3609,88.5796,655804.0
2023-01-10 13:00:00,89.11,89.34,88.95,89.1,624699.0,88.5796,88.8083,88.4206,88.5697,624699.0
2023-01-10 13:30:00,89.1,89.21,88.83,89.06,506266.0,88.5697,88.679,88.3013,88.5299,506266.0
2023-01-10 14:00:00,89.07,89.17,88.92,89.05,566039.0,88.5399,88.6393,88.3908,88.52,566039.0
2023-01-10 14:30:00,89.06,89.17,88.77,88.84,546632.0,88.5299,88.6393,88.2417,88.3112,546632.0
2023-01-10 15:00:00,88.83,88.98,88.65,88.88,739751.0,88.3013,88.4504,88.1224,88.351,739751.0
2023-01-10 15:30:00,88.88,89.26,88.86,89.23,1675060.0,88.351,88.7287,88.3311,88.6989,1675060.0
2023-01-11 09:30:00,90.0,91.05,89.74,90.55,2451362.0,89.4643,90.5081,89.2059,90.0111,2451362.0
2023-01-11 10:00:00,90.56,91.23,90.43,91.21,1541104.0,90.021,90.687,89.8918,90.6671,1541104.0
2023-01-11 10:30:00,91.22,91.25,90.32,90.46,1109777.0,90.6771,90.7069,89.7824,89.9216,1109777.0
2023-01-11 11:00:00,90.46,91.22,90.42,91.19,849267.0,89.9216,90.6771,89.8818,90.6473,849267.0
2023-01-11 11:30:00,91.18,91.34,91.1,91.12,743692.0,90.6373,90.7964,90.5578,90.5777,743692.0
2023-01-11 12:00:00,91.12,91.55,91.12,91.51,840530.0,90.5777,91.0051,90.5777,90.9654,840530.0
2023-01-11 12:30:00,91.52,91.55,91.21,91.45,669406.0,90.9753,91.0051,90.6671,90.9057,669406.0
2023-01-11 13:00:00,91.46,91.83,91.29,91.56,775666.0,90.9157,91.2835,90.7467,91.0151,775666.0
2023-01-11 13:30:00,91.56,91.7,91.43,91.51,562503.0,91.0151,91.1542,90.8858,90.9654,562503.0
2023-01-11 14:00:00,91.52,91.77,91.32,91.5,596087.0,90.9753,91.2238,90.7765,90.9554,596087.0
2023-01-11 14:30:00,91.5,91.67,91.44,91.66,626832.0,90.9554,91.1244,90.8958,91.1145,626832.0
2023-01-11 15:00:00,91.66,91.99,91.61,91.87,954355.0,91.1145,91.4425,91.0648,91.3232,954355.0
2023-01-11 15:30:00,91.87,92.45,91.82,92.24,2699036.0,91.3232,91.8998,91.2735,91.691,2699036.0
2023-01-12 09:30:00,92.18,92.62,90.57,91.09,2461538.0,91.6314,92.0687,90.031,90.5479,2461538.0
2023-01-12 10:00:00,91.09,92.62,91.06,92.28,1803025.0,90.5479,92.0687,90.518,91.7308,1803025.0
2023-01-12 10:30:00,92.28,92.53,91.65,91.66,1685586.0,91.7308,91.9793,91.1045,91.1145,1685586.0
2023-01-12 11:00:00,91.67,91.89,91.23,91.73,1233312.0,91.1244,91.3431,90.687,91.184,1233312.0
2023-01-12 11:30:00,91.73,91.95,91.43,91.9,1056338.0,91.184,91.4027,90.8858,91.353,1056338.0
2023-01-12 12:00:00,91.9,92.25,91.8,92.2,893202.0,91.353,91.701,91.2536,91.6512,893202.0
2023-01-12 12:30:00,92.2,92.29,91.91,92.11,737290.0,91.6512,91.7407,91.363,91.5618,737290.0
2023-01-12 13:00:00,92.11,92.34,91.54,91.62,1120364.0,91.5618,91.7904,90.9952,91.0747,1120364.0
2023-01-12 13:30:00,91.61,92.42,91.36,92.3,983956.0,91.0648,91.8699,90.8162,91.7507,983956.0
2023-01-12 14:00:00,92.3,92.39,92.09,92.14,811867.0,91.7507,91.8401,91.5419,91.5916,811867.0
2023-01-12 14:30:00,92.14,92.35,91.94,92.12,621285.0,91.5916,91.8004,91.3928,91.5717,621285.0
2023-01-12 15:00:00,92.12,92.14,91.81,91.93,744715.0,91.5717,91.5916,91.2636,91.3829,744715.0
2023-01-12 15:30:00,91.94,92.04,91.5,91.88,1658653.0,91.3928,91.4922,90.9554,91.3332,1658653.0
2023-01-13 09:30:00,91.53,91.8,91.02,91.39,1736499.0,90.9852,91.2536,90.4783,90.8461,1736499.0
2023-01-13 10:00:00,91.38,91.9,91.28,91.75,1153310.0,90.8361,91.353,90.7367,91.2039,1153310.0
2023-01-13 10:30:00,91.75,91.82,91.41,91.55,1028638.0,91.2039,91.2735,90.866,91.0051,1028638.0
2023-01-13 11:00:00,91.54,91.59,90.93,91.41,900360.0,90.9952,91.0449,90.3888,90.866,900360.0
2023-01-13 11:30:00,91.4,91.56,91.27,91.5,767477.0,90.856,91.0151,90.7268,90.9554,767477.0
2023-01-13 12:00:00,91.49,91.81,91.46,91.8,695361.0,90.9455,91.2636,90.9157,91.2536,695361.0
2023-01-13 12:30:00,91.8,92.1,91.68,91.97,851986.0,91.2536,91.5518,91.1343,91.4226,851986.0
2023-01-13 13:00:00,91.98,92.04,91.71,91.99,594095.0,91.4326,91.4922,91.1642,91.4425,594095.0
2023-01-13 13:30:00,91.98,92.41,91.97,92.34,677206.0,91.4326,91.86,91.4226,91.7904,677206.0
2023-01-13 14:00:00,92.34,92.38,92.0,92.32,779242.0,91.7904,91.8302,91.4524,91.7705,779242.0
2023-01-13 14:30:00,92.33,92.45,92.26,92.38,631428.0,91.7805,91.8998,91.7109,91.8302,631428.0
2023-01-13 15:00:00,92.39,92.74,92.37,92.73,786443.0,91.8401,92.188,91.8202,92.1781,786443.0
2023-01-13 15:30:00,92.73,92.98,92.58,92.79,2508346.0,92.1781,92.4266,92.029,92.2377,2508346.0
2023-01-17 09:30:00,92.7,92.97,90.84,91.86,3052591.0,92.1483,92.4167,90.2993,91.3133,3052591.0
2023-01-17 10:00:00,91.86,92.5,91.86,91.91,1242543.0,91.3133,91.9495,91.3133,91.363,1242543.0
2023-01-17 10:30:00,91.91,92.13,91.35,92.09,1314974.0,91.363,91.5817,90.8063,91.5419,1314974.0
2023-01-17 11:00:00,92.09,92.25,91.31,91.53,1120717.0,91.5419,91.701,90.7665,90.9852,1120717.0
2023-01-17 11:30:00,91.54,91.96,91.47,91.81,774274.0,90.9952,91.4127,90.9256,91.2636,774274.0
2023-01-17 12:00:00,91.81,91.97,91.57,91.62,718197.0,91.2636,91.4226,91.025,91.0747,718197.0
2023-01-17 12:30:00,91.63,92.02,91.58,91.95,573999.0,91.0846,91.4723,91.0349,91.4027,573999.0
2023-01-17 13:00:00,91.94,92.01,91.74,91.92,631678.0,91.3928,91.4624,91.194,91.3729,631678.0
2023-01-17 13:30:00,91.92,92.28,91.84,92.05,678150.0,91.3729,91.7308,91.2934,91.5021,678150.0
2023-01-17 14:00:00,92.06,92.26,91.85,92.06,713413.0,91.5121,91.7109,91.3033,91.5121,713413.0
2023-01-17 14:30:00,92.07,92.26,92.05,92.09,629716.0,91.522,91.7109,91.5021,91.5419,629716.0
2023-01-17 15:00:00,92.09,92.4,92.07,92.3,817691.0,91.5419,91.8501,91.522,91.7507,817691.0
2023-01-17 15:30:00,92.3,92.37,91.99,92.16,2205130.0,91.7507,91.8202,91.4425,91.6115,2205130.0
2023-01-18 09:30:00,92.94,93.45,92.4,93.02,1757483.0,92.3868,92.8938,91.8501,92.4664,1757483.0
2023-01-18 10:00:00,93.02,93.59,92.88,93.39,1448005.0,92.4664,93.033,92.3272,92.8342,1448005.0
2023-01-18 10:30:00,93.42,93.45,91.9,92.24,1461710.0,92.864,92.8938,91.353,91.691,1461710.0
2023-01-18 11:00:00,92.24,92.33,91.7,91.97,966773.0,91.691,91.7805,91.1542,91.4226,966773.0
2023-01-18 11:30:00,91.96,92.0,91.52,91.95,970500.0,91.4127,91.4524,90.9753,91.4027,970500.0
2023-01-18 12:00:00,91.95,92.15,91.78,91.88,703779.0,91.4027,91.6015,91.2337,91.3332,703779.0
2023-01-18 12:30:00,91.87,91.98,91.75,91.79,494077.0,91.3232,91.4326,91.2039,91.2437,494077.0
2023-01-18 13:00:00,91.8,91.91,91.4,91.69,655663.0,91.2536,91.363,90.856,91.1443,655663.0
2023-01-18 13:30:00,91.68,92.02,91.6,91.91,489830.0,91.1343,91.4723,91.0548,91.363,489830.0
2023-01-18 14:00:00,91.92,92.28,91.77,92.26,652484.0,91.3729,91.7308,91.2238,91.7109,652484.0
2023-01-18 14:30:00,92.27,92.37,92.03,92.16,650837.0,91.7208,91.8202,91.4823,91.6115,650837.0
2023-01-18 15:00:00,92.15,92.42,92.06,92.23,779384.0,91.6015,91.8699,91.5121,91.6811,779384.0
2023-01-18 15:30:00,92.23,92.24,91.69,91.79,1930832.0,91.6811,91.691,91.1443,91.2437,1930832.0
2023-01-19 09:30:00,91.39,92.9,91.38,91.89,2484676.0,90.8461,92.3471,90.8361,91.3431,2484676.0
2023-01-19 10:00:00,91.88,92.88,91.75,92.86,1312988.0,91.3332,92.3272,91.2039,92.3073,1312988.0
2023-01-19 10:30:00,92.87,93.44,92.71,93.06,1573049.0,92.3173,92.8839,92.1582,92.5061,1573049.0
2023-01-19 11:00:00,93.06,93.7,92.98,93.18,1454304.0,92.5061,93.1423,92.4266,92.6254,1454304.0
2023-01-19 11:30:00,93.17,93.25,92.9,93.15,1086937.0,92.6155,92.695,92.3471,92.5956,1086937.0
2023-01-19 12:00:00,93.16,93.69,93.14,93.64,1229170.0,92.6055,93.1324,92.5857,93.0827,1229170.0
2023-01-19 12:30:00,93.64,93.95,93.5,93.65,1066363.0,93.0827,93.3908,92.9435,93.0926,1066363.0
2023-01-19 13:00:00,93.65,93.97,93.6,93.73,903451.0,93.0926,93.4107,93.0429,93.1721,903451.0
2023-01-19 13:30:00,93.74,94.11,93.56,93.59,819947.0,93.1821,93.5499,93.0032,93.033,819947.0
2023-01-19 14:00:00,93.59,93.93,93.44,93.85,1130377.0,93.033,93.371,92.8839,93.2914,1130377.0
2023-01-19 14:30:00,93.84,94.28,93.73,94.16,1797996.0,93.2815,93.7189,93.1721,93.5996,1797996.0
2023-01-19 15:00:00,94.16,94.4,93.81,94.08,1608319.0,93.5996,93.8382,93.2517,93.5201,1608319.0
2023-01-19 15:30:00,94.08,94.22,93.69,93.91,2944600.0,93.5201,93.6592,93.1324,93.3511,2944600.0
2023-01-20 09:30:00,95.95,98.57,95.91,98.0,10263860.0,95.3789,97.9833,95.3392,97.4167,10263860.0
2023-01-20 10:00:00,98.01,99.15,97.62,98.62,4945083.0,97.4267,98.5599,97.039,98.033,4945083.0
2023-01-20 10:30:00,98.64,98.87,97.52,97.64,3237006.0,98.0529,98.2816,96.9396,97.0589,3237006.0
2023-01-20 11:00:00,97.63,98.38,97.34,98.37,2610597.0,97.0489,97.7945,96.7607,97.7845,2610597.0
2023-01-20 11:30:00,98.37,98.43,97.7,97.85,1342657.0,97.7845,97.8442,97.1185,97.2676,1342657.0
2023-01-20 12:00:00,97.85,98.15,97.8,97.97,1293659.0,97.2676,97.5658,97.2179,97.3869,1293659.0
2023-01-20 12:30:00,97.97,98.08,97.8,97.85,853292.0,97.3869,97.4963,97.2179,97.2676,853292.0
2023-01-20 13:00:00,97.86,98.15,97.53,97.75,1646203.0,97.2776,97.5658,96.9495,97.1682,1646203.0
2023-01-20 13:30:00,97.77,98.57,97.72,98.48,1500120.0,97.1881,97.9833,97.1384,97.8939,1500120.0
2023-01-20 14:00:00,98.48,98.51,98.2,98.44,1441748.0,97.8939,97.9237,97.6155,97.8541,1441748.0
2023-01-20 14:30:00,98.44,98.75,98.43,98.73,1442873.0,97.8541,98.1623,97.8442,98.1424,1442873.0
2023-01-20 15:00:00,98.74,99.34,98.74,98.89,2602732.0,98.1523,98.7488,98.1523,98.3014,2602732.0
2023-01-20 15:30:00,98.88,99.39,98.76,99.24,6080972.0,98.2915,98.7985,98.1722,98.6493,6080972.0
2023-01-23 09:30:00,99.17,100.21,98.75,99.66,3304985.0,98.5798,99.6136,98.1623,99.0668,3304985.0
2023-01-23 10:00:00,99.66,100.41,99.58,100.32,1637739.0,99.0668,99.8124,98.9873,99.7229,1637739.0
2023-01-23 10:30:00,100.32,100.62,100.08,100.48,1711054.0,99.7229,100.0211,99.4843,99.882,1711054.0
2023-01-23 11:00:00,100.48,101.12,100.47,100.87,1813774.0,99.882,100.5182,99.872,100.2696,1813774.0
2023-01-23 11:30:00,100.87,101.12,100.74,101.09,1156046.0,100.2696,100.5182,100.1404,100.4883,1156046.0
2023-01-23 12:00:00,101.09,101.27,100.89,101.23,1008087.0,100.4883,100.6673,100.2895,100.6275,1008087.0
2023-01-23 12:30:00,101.23,101.24,100.96,101.13,1211070.0,100.6275,100.6374,100.3591,100.5281,1211070.0
2023-01-23 13:00:00,101.12,101.3,100.98,101.29,1169742.0,100.5182,100.6971,100.379,100.6871,1169742.0
2023-01-23 13:30:00,101.28,101.38,100.9,100.91,1561270.0,100.6772,100.7766,100.2995,100.3094,1561270.0
2023-01-23 14:00:00,100.91,100.94,100.44,100.52,1221402.0,100.3094,100.3392,99.8422,99.9217,1221402.0
2023-01-23 14:30:00,100.52,100.63,99.94,100.41,1621887.0,99.9217,100.0311,99.3452,99.8124,1621887.0
2023-01-23 15:00:00,100.41,100.8,100.26,100.64,1996412.0,99.8124,100.2001,99.6633,100.041,1996412.0
2023-01-23 15:30:00,100.64,101.4,100.6,101.19,4312913.0,100.041,100.7965,100.0013,100.5877,4312913.0
2023-01-24 09:30:00,99.55,101.09,99.53,100.23,2820995.0,98.9575,100.4883,98.9376,99.6335,2820995.0
2023-01-24 10:00:00,100.23,100.73,99.77,100.24,1407399.0,99.6335,100.1305,99.1762,99.6434,1407399.0
2023-01-24 10:30:00,100.21,100.55,99.7,100.41,1191531.0,99.6136,99.9516,99.1066,99.8124,1191531.0
2023-01-24 11:00:00,100.42,100.76,100.17,100.46,1203672.0,99.8223,100.1603,99.5738,99.8621,1203672.0
2023-01-24 11:30:00,100.47,100.64,100.08,100.41,1177471.0,99.872,100.041,99.4843,99.8124,1177471.0
2023-01-24 12:00:00,100.42,100.44,100.15,100.16,685841.0,99.8223,99.8422,99.5539,99.5639,685841.0
2023-01-24 12:30:00,100.15,100.17,99.29,99.69,1220897.0,99.5539,99.5738,98.6991,99.0967,1220897.0
2023-01-24 13:00:00,99.68,99.93,99.41,99.88,873609.0,99.0867,99.3352,98.8183,99.2855,873609.0
2023-01-24 13:30:00,99.87,100.1,99.77,99.88,789124.0,99.2756,99.5042,99.1762,99.2855,789124.0
2023-01-24 14:00:00,99.87,99.87,99.17,99.23,1395360.0,99.2756,99.2756,98.5798,98.6394,1395360.0
2023-01-24 14:30:00,99.23,99.38,98.86,99.35,1239987.0,98.6394,98.7885,98.2716,98.7587,1239987.0
2023-01-24 15:00:00,99.35,99.49,99.19,99.4,1418012.0,98.7587,98.8979,98.5996,98.8084,1418012.0
2023-01-24 15:30:00,99.39,99.41,98.7,99.18,2709736.0,98.7985,98.8183,98.1126,98.5897,2709736.0
2023-01-25 09:30:00,97.2,97.72,96.02,96.03,2860908.0,96.6215,97.1384,95.4485,95.4585,2860908.0
2023-01-25 10:00:00,96.02,96.31,95.55,95.96,2423383.0,95.4485,95.7368,94.9813,95.3889,2423383.0
2023-01-25 10:30:00,95.97,96.22,95.26,95.63,2128779.0,95.3988,95.6473,94.693,95.0608,2128779.0
2023-01-25 11:00:00,95.63,96.05,95.29,95.71,1970385.0,95.0608,95.4783,94.7229,95.1404,1970385.0
2023-01-25 11:30:00,95.72,96.32,95.56,96.17,1542140.0,95.1503,95.7467,94.9913,95.5976,1542140.0
2023-01-25 12:00:00,96.18,96.32,95.62,95.71,1208606.0,95.6076,95.7467,95.0509,95.1404,1208606.0
2023-01-25 12:30:00,95.72,96.01,95.69,95.98,890363.0,95.1503,95.4386,95.1205,95.4088,890363.0
2023-01-25 13:00:00,95.98,96.4,95.95,96.28,1140742.0,95.4088,95.8263,95.3789,95.707,1140742.0
2023-01-25 13:30:00,96.28,96.42,96.11,96.26,843225.0,95.707,95.8461,95.538,95.6871,843225.0
2023-01-25 14:00:00,96.26,96.69,96.03,96.51,1326277.0,95.6871,96.1145,95.4585,95.9356,1326277.0
2023-01-25 14:30:00,96.52,96.57,96.18,96.43,920079.0,95.9455,95.9952,95.6076,95.8561,920079.0
2023-01-25 15:00:00,96.43,96.85,96.43,96.54,1368355.0,95.8561,96.2736,95.8561,95.9654,1368355.0
2023-01-25 15:30:00,96.55,96.79,96.22,96.71,2600009.0,95.9754,96.2139,95.6473,96.1344,2600009.0
2023-01-26 09:30:00,98.26,98.84,97.58,97.67,2483244.0,97.6752,98.2517,96.9992,97.0887,2483244.0
2023-01-26 10:00:00,97.68,98.46,97.52,98.09,1197957.0,97.0986,97.874,96.9396,97.5062,1197957.0
2023-01-26 10:30:00,98.08,98.21,96.82,96.91,1260828.0,97.4963,97.6255,96.2438,96.3332,1260828.0
2023-01-26 11:00:00,96.91,97.36,96.82,97.31,987798.0,96.3332,96.7805,96.2438,96.7308,987798.0
2023-01-26 11:30:00,97.31,97.81,97.26,97.78,790943.0,96.7308,97.2279,96.6811,97.198,790943.0
2023-01-26 12:00:00,97.77,98.41,97.74,98.13,950319.0,97.1881,97.8243,97.1583,97.546,950319.0
2023-01-26 12:30:00,98.13,98.27,97.89,98.13,752684.0,97.546,97.6851,97.3074,97.546,752684.0
2023-01-26 13:00:00,98.13,98.36,98.03,98.29,911636.0,97.546,97.7746,97.4466,97.705,911636.0
2023-01-26 13:30:00,98.3,98.65,98.23,98.55,746391.0,97.7149,98.0629,97.6454,97.9635,746391.0
2023-01-26 14:00:00,98.55,98.79,98.41,98.64,723213.0,97.9635,98.202,97.8243,98.0529,723213.0
2023-01-26 14:30:00,98.65,98.77,98.48,98.57,1304697.0,98.0629,98.1821,97.8939,97.9833,1304697.0
2023-01-26 15:00:00,98.57,98.92,98.54,98.83,2030512.0,97.9833,98.3313,97.9535,98.2418,2030512.0
2023-01-26 15:30:00,98.83,99.21,98.81,99.19,3252042.0,98.2418,98.6195,98.2219,98.5996,3252042.0
2023-01-27 09:30:00,98.99,100.5,98.97,100.44,2972647.0,98.4008,99.9018,98.381,99.8422,2972647.0
2023-01-27 10:00:00,100.44,100.82,100.02,100.26,1863765.0,99.8422,100.2199,99.4247,99.6633,1863765.0
2023-01-27 10:30:00,100.26,100.39,99.69,99.72,1701439.0,99.6633,99.7925,99.0967,99.1265,1701439.0
2023-01-27 11:00:00,99.71,100.42,99.64,100.3,1181612.0,99.1166,99.8223,99.047,99.703,1181612.0
2023-01-27 11:30:00,100.31,100.84,100.22,100.8,1386905.0,99.713,100.2398,99.6235,100.2001,1386905.0
2023-01-27 12:00:00,100.8,100.9,100.58,100.81,1385861.0,100.2001,100.2995,99.9814,100.21,1385861.0
2023-01-27 12:30:00,100.81,101.12,100.74,100.76,939047.0,100.21,100.5182,100.1404,100.1603,939047.0
2023-01-27 13:00:00,100.74,100.87,100.33,100.83,758046.0,100.1404,100.2696,99.7329,100.2299,758046.0
2023-01-27 13:30:00,100.84,101.14,100.84,101.13,919846.0,100.2398,100.538,100.2398,100.5281,919846.0
2023-01-27 14:00:00,101.13,101.58,101.02,101.14,1199300.0,100.5281,100.9754,100.4188,100.538,1199300.0
2023-01-27 14:30:00,101.14,101.3,100.91,101.23,778045.0,100.538,100.6971,100.3094,100.6275,778045.0
2023-01-27 15:00:00,101.24,101.45,100.92,101.26,1159189.0,100.6374,100.8462,100.3193,100.6573,1159189.0
2023-01-27 15:30:00,101.27,101.42,100.57,100.71,2752693.0,100.6673,100.8164,99.9714,100.1106,2752693.0
2023-01-30 09:30:00,98.75,99.37,98.3,99.31,2688911.0,98.1623,98.7786,97.7149,98.7189,2688911.0
2023-01-30 10:00:00,99.31,99.41,98.36,98.54,1470286.0,98.7189,98.8183,97.7746,97.9535,1470286.0
2023-01-30 10:30:00,98.54,98.54,97.52,98.18,1581456.0,97.9535,97.9535,96.9396,97.5957,1581456.0
2023-01-30 11:00:00,98.17,98.5,98.09,98.42,1042908.0,97.5857,97.9138,97.5062,97.8342,1042908.0
2023-01-30 11:30:00,98.44,98.78,98.19,98.78,861320.0,97.8541,98.1921,97.6056,98.1921,861320.0
2023-01-30 12:00:00,98.79,98.79,98.38,98.61,659365.0,98.202,98.202,97.7945,98.0231,659365.0
2023-01-30 12:30:00,98.6,98.62,98.11,98.41,704551.0,98.0132,98.033,97.5261,97.8243,704551.0
2023-01-30 13:00:00,98.4,98.79,98.25,98.7,625848.0,97.8143,98.202,97.6652,98.1126,625848.0
2023-01-30 13:30:00,98.68,98.68,98.24,98.54,605042.0,98.0927,98.0927,97.6553,97.9535,605042.0
2023-01-30 14:00:00,98.54,98.69,98.33,98.34,527159.0,97.9535,98.1026,97.7448,97.7547,527159.0
2023-01-30 14:30:00,98.33,98.43,98.11,98.26,824486.0,97.7448,97.8442,97.5261,97.6752,824486.0
2023-01-30 15:00:00,98.26,98.44,97.91,98.02,1481684.0,97.6752,97.8541,97.3273,97.4366,1481684.0
2023-01-30 15:30:00,98.01,98.26,97.83,97.97,2918221.0,97.4267,97.6752,97.2477,97.3869,2918221.0
2023-01-31 09:30:00,97.89,98.74,97.79,98.27,2103244.0,97.3074,98.1523,97.208,97.6851,2103244.0
2023-01-31 10:00:00,98.29,98.87,98.27,98.77,1199859.0,97.705,98.2816,97.6851,98.1821,1199859.0
2023-01-31 10:30:00,98.78,99.0,98.62,98.8,882883.0,98.1921,98.4108,98.033,98.212,882883.0
2023-01-31 11:00:00,98.81,98.96,98.74,98.86,937734.0,98.2219,98.371,98.1523,98.2716,937734.0
2023-01-31 11:30:00,98.85,98.93,98.66,98.72,1273847.0,98.2617,98.3412,98.0728,98.1324,1273847.0
2023-01-31 12:00:00,98.72,98.91,98.6,98.86,762364.0,98.1324,98.3213,98.0132,98.2716,762364.0
2023-01-31 12:30:00,98.87,99.09,98.68,99.04,699897.0,98.2816,98.5002,98.0927,98.4505,699897.0
2023-01-31 13:00:00,99.04,99.09,98.61,98.73,654968.0,98.4505,98.5002,98.0231,98.1424,654968.0
2023-01-31 13:30:00,98.73,99.26,98.71,99.2,686341.0,98.1424,98.6692,98.1225,98.6096,686341.0
2023-01-31 14:00:00,99.2,99.44,99.14,99.29,680292.0,98.6096,98.8482,98.5499,98.6991,680292.0
2023-01-31 14:30:00,99.29,99.69,99.18,99.63,674045.0,98.6991,99.0967,98.5897,99.037,674045.0
2023-01-31 15:00:00,99.64,99.84,99.31,99.4,1163813.0,99.047,99.2458,98.7189,98.8084,1163813.0
2023-01-31 15:30:00,99.4,99.91,99.38,99.9,2676019.0,98.8084,99.3154,98.7885,99.3054,2676019.0
2023-02-01 09:30:00,99.76,100.22,99.21,99.3,2096049.0,99.1663,99.6235,98.6195,98.709,2096049.0
2023-02-01 10:00:00,99.31,99.66,98.93,99.57,1208733.0,98.7189,99.0668,98.3412,98.9774,1208733.0
2023-02-01 10:30:00,99.58,99.81,98.91,98.99,1223542.0,98.9873,99.216,98.3213,98.4008,1223542.0
2023-02-01 11:00:00,98.98,99.14,98.82,99.11,925229.0,98.3909,98.5499,98.2318,98.5201,925229.0
2023-02-01 11:30:00,99.11,99.28,98.94,99.18,719787.0,98.5201,98.6891,98.3511,98.5897,719787.0
2023-02-01 12:00:00,99.19,99.25,98.88,99.22,785315.0,98.5996,98.6593,98.2915,98.6295,785315.0
2023-02-01 12:30:00,99.21,99.26,98.96,99.14,704808.0,98.6195,98.6692,98.371,98.5499,704808.0
2023-02-01 13:00:00,99.14,99.17,98.86,99.15,676920.0,98.5499,98.5798,98.2716,98.5599,676920.0
2023-02-01 13:30:00,99.15,99.32,98.97,99.11,712687.0,98.5599,98.7289,98.381,98.5201,712687.0
2023-02-01 14:00:00,99.13,99.74,98.5,99.32,1359471.0,98.54,99.1464,97.9138,98.7289,1359471.0
2023-02-01 14:30:00,99.33,101.09,98.42,100.78,2595886.0,98.7388,100.4883,97.8342,100.1802,2595886.0
2023-02-01 15:00:00,100.8,101.64,100.75,101.28,1754008.0,100.2001,101.0351,100.1504,100.6772,1754008.0
2023-02-01 15:30:00,101.29,102.19,101.21,101.41,2954604.0,100.6871,101.5818,100.6076,100.8064,2954604.0
2023-02-02 09:30:00,106.79,108.0,106.54,107.2,5307648.0,106.1544,107.3572,105.9059,106.562,5307648.0
2023-02-02 10:00:00,107.21,108.11,106.95,107.73,2923337.0,106.5719,107.4666,106.3135,107.0888,2923337.0
2023-02-02 10:30:00,107.74,108.48,107.71,107.98,2323881.0,107.0988,107.8344,107.0689,107.3373,2323881.0
2023-02-02 11:00:00,107.98,108.28,107.72,108.09,1864676.0,107.3373,107.6355,107.0789,107.4467,1864676.0
2023-02-02 11:30:00,108.1,108.26,107.58,107.63,1707779.0,107.4566,107.6157,106.9397,106.9894,1707779.0
2023-02-02 12:00:00,107.64,107.91,107.08,107.12,1616369.0,106.9994,107.2677,106.4427,106.4824,1616369.0
2023-02-02 12:30:00,107.13,107.4,106.93,107.29,1416011.0,106.4924,106.7608,106.2936,106.6514,1416011.0
2023-02-02 13:00:00,107.29,107.75,107.1,107.75,1596651.0,106.6514,107.1087,106.4626,107.1087,1596651.0
2023-02-02 13:30:00,107.75,108.59,107.69,108.57,1990105.0,107.1087,107.9437,107.0491,107.9238,1990105.0
2023-02-02 14:00:00,108.58,108.66,107.56,107.74,1846597.0,107.9338,108.0133,106.9198,107.0988,1846597.0
2023-02-02 14:30:00,107.73,107.82,106.88,107.03,1646038.0,107.0888,107.1783,106.2439,106.393,1646038.0
2023-02-02 15:00:00,107.03,108.39,106.81,108.27,2206419.0,106.393,107.7449,106.1743,107.6256,2206419.0
2023-02-02 15:30:00,108.27,108.82,107.96,108.79,4505799.0,107.6256,108.1723,107.3174,108.1425,4505799.0
2023-02-03 09:30:00,103.54,106.72,103.3,106.08,5557430.0,102.9238,106.0848,102.6852,105.4486,5557430.0
2023-02-03 10:00:00,106.08,107.35,104.97,106.64,2929296.0,105.4486,106.7111,104.3452,106.0053,2929296.0
2023-02-03 10:30:00,106.64,107.89,106.63,106.83,2906591.0,106.0053,107.2479,105.9954,106.1942,2906591.0
2023-02-03 11:00:00,106.84,107.52,106.81,107.15,1530162.0,106.2041,106.8801,106.1743,106.5123,1530162.0
2023-02-03 11:30:00,107.15,108.02,106.86,106.94,1592292.0,106.5123,107.3771,106.224,106.3035,1592292.0
2023-02-03 12:00:00,106.94,107.31,106.7,106.78,1016783.0,106.3035,106.6713,106.0649,106.1445,1016783.0
2023-02-03 12:30:00,106.77,106.81,105.81,105.91,1318233.0,106.1345,106.1743,105.1802,105.2797,1318233.0
2023-02-03 13:00:00,105.92,106.16,105.56,105.58,1163055.0,105.2896,105.5282,104.9317,104.9516,1163055.0
2023-02-03 13:30:00,105.57,105.76,104.94,105.64,1250571.0,104.9417,105.1305,104.3154,105.0113,1250571.0
2023-02-03 14:00:00,105.64,105.8,104.82,105.07,1134142.0,105.0113,105.1703,104.1961,104.4447,1134142.0
2023-02-03 14:30:00,105.07,105.26,104.5,104.6,949139.0,104.4447,104.6335,103.878,103.9774,949139.0
2023-02-03 15:00:00,104.6,105.26,104.44,105.08,1168687.0,103.9774,104.6335,103.8184,104.4546,1168687.0
2023-02-03 15:30:00,105.08,105.56,104.89,105.21,2628187.0,104.4546,104.9317,104.2657,104.5838,2628187.0
2023-02-06 09:30:00,102.69,104.7,102.56,103.85,3976653.0,102.0788,104.0769,101.9496,103.2319,3976653.0
2023-02-06 10:00:00,103.84,104.28,102.38,102.43,1992643.0,103.222,103.6594,101.7707,101.8204,1992643.0
2023-02-06 10:30:00,102.42,103.23,102.21,103.19,1426480.0,101.8104,102.6156,101.6017,102.5758,1426480.0
2023-02-06 11:00:00,103.19,103.51,102.63,103.45,1106731.0,102.5758,102.8939,102.0192,102.8343,1106731.0
2023-02-06 11:30:00,103.45,103.83,103.18,103.32,886949.0,102.8343,103.212,102.5659,102.7051,886949.0
2023-02-06 12:00:00,103.32,103.4,102.99,103.32,864343.0,102.7051,102.7846,102.377,102.7051,864343.0
2023-02-06 12:30:00,103.32,103.76,103.31,103.46,692782.0,102.7051,103.1424,102.6951,102.8442,692782.0
2023-02-06 13:00:00,103.46,103.53,103.0,103.06,692890.0,102.8442,102.9138,102.387,102.4466,692890.0
2023-02-06 13:30:00,103.07,103.2,102.81,103.03,777739.0,102.4566,102.5858,102.1981,102.4168,777739.0
2023-02-06 14:00:00,103.04,104.27,103.04,103.64,2211834.0,102.4267,103.6494,102.4267,103.0232,2211834.0
2023-02-06 14:30:00,103.65,103.71,103.2,103.45,916974.0,103.0331,103.0927,102.5858,102.8343,916974.0
2023-02-06 15:00:00,103.46,103.54,103.12,103.26,897491.0,102.8442,102.9238,102.5063,102.6454,897491.0
2023-02-06 15:30:00,103.27,103.89,103.11,103.5,2139810.0,102.6554,103.2717,102.4963,102.884,2139810.0
2023-02-07 09:30:00,103.64,104.37,103.54,103.66,2787963.0,103.0232,103.7488,102.9238,103.043,2787963.0
2023-02-07 10:00:00,103.65,105.14,103.56,104.85,2184563.0,103.0331,104.5142,102.9436,104.226,2184563.0
2023-02-07 10:30:00,104.85,105.2,104.64,104.89,1544177.0,104.226,104.5739,104.0172,104.2657,1544177.0
2023-02-07 11:00:00,104.89,105.84,104.81,105.65,1459300.0,104.2657,105.2101,104.1862,105.0212,1459300.0
2023-02-07 11:30:00,105.65,106.04,105.51,105.65,1197297.0,105.0212,105.4089,104.882,105.0212,1197297.0
2023-02-07 12:00:00,105.65,105.66,105.09,105.3,1169094.0,105.0212,105.0311,104.4645,104.6733,1169094.0
2023-02-07 12:30:00,105.31,107.23,105.16,106.89,1955691.0,104.6832,106.5918,104.5341,106.2538,1955691.0
2023-02-07 13:00:00,106.9,107.16,104.89,104.97,1985018.0,106.2638,106.5222,104.2657,104.3452,1985018.0
2023-02-07 13:30:00,104.97,105.3,104.19,105.05,1816582.0,104.3452,104.6733,103.5699,104.4248,1816582.0
2023-02-07 14:00:00,105.05,106.56,105.01,106.55,1372381.0,104.4248,105.9258,104.385,105.9158,1372381.0
2023-02-07 14:30:00,106.57,107.41,106.43,107.23,1622341.0,105.9357,106.7707,105.7966,106.5918,1622341.0
2023-02-07 15:00:00,107.23,107.61,106.76,107.61,1720445.0,106.5918,106.9695,106.1246,106.9695,1720445.0
2023-02-07 15:30:00,107.62,108.67,107.57,108.01,3211991.0,106.9795,108.0232,106.9298,107.3672,3211991.0
2023-02-08 09:30:00,102.69,103.58,100.86,101.8,10828479.0,102.0788,102.9635,100.2597,101.1941,10828479.0
2023-02-08 10:00:00,101.78,102.05,101.01,101.2,4255451.0,101.1742,101.4426,100.4088,100.5977,4255451.0
2023-02-08 10:30:00,101.2,101.2,99.65,99.66,5656209.0,100.5977,100.5977,99.0569,99.0668,5656209.0
2023-02-08 11:00:00,99.65,99.86,98.5,98.5,6270065.0,99.0569,99.2657,97.9138,97.9138,6270065.0
2023-02-08 11:30:00,98.5,99.77,98.45,99.59,5444623.0,97.9138,99.1762,97.8641,98.9973,5444623.0
2023-02-08 12:00:00,99.6,100.13,99.03,100.02,3463202.0,99.0072,99.5341,98.4406,99.4247,3463202.0
2023-02-08 12:30:00,100.01,100.36,99.4,99.88,2704263.0,99.4148,99.7627,98.8084,99.2855,2704263.0
2023-02-08 13:00:00,99.88,100.2,99.4,99.42,2418932.0,99.2855,99.6036,98.8084,98.8283,2418932.0
2023-02-08 13:30:00,99.41,99.6,99.07,99.59,2511088.0,98.8183,99.0072,98.4804,98.9973,2511088.0
2023-02-08 14:00:00,99.59,100.0,99.38,99.7,2099502.0,98.9973,99.4048,98.7885,99.1066,2099502.0
2023-02-08 14:30:00,99.7,100.22,99.67,100.1,2273507.0,99.1066,99.6235,99.0768,99.5042,2273507.0
2023-02-08 15:00:00,100.1,100.1,99.32,99.66,3024104.0,99.5042,99.5042,98.7289,99.0668,3024104.0
2023-02-08 15:30:00,99.67,100.05,99.64,100.02,4948954.0,99.0768,99.4545,99.047,99.4247,4948954.0
2023-02-09 09:30:00,100.57,100.61,96.6,97.01,11893893.0,99.9714,100.0112,96.0251,96.4326,11893893.0
2023-02-09 10:00:00,97.03,97.09,95.88,95.92,7379860.0,96.4525,96.5121,95.3093,95.3491,7379860.0
2023-02-09 10:30:00,95.92,96.17,95.67,95.88,5851033.0,95.3491,95.5976,95.1006,95.3093,5851033.0
2023-02-09 11:00:00,95.88,95.89,94.61,95.07,7108200.0,95.3093,95.3193,94.0469,94.5042,7108200.0
2023-02-09 11:30:00,95.06,95.33,94.24,94.59,5773208.0,94.4942,94.7626,93.6791,94.027,5773208.0
2023-02-09 12:00:00,94.59,94.81,94.28,94.39,4894395.0,94.027,94.2457,93.7189,93.8282,4894395.0
2023-02-09 12:30:00,94.38,94.49,93.86,94.29,5094716.0,93.8183,93.9276,93.3014,93.7288,5094716.0
2023-02-09 13:00:00,94.29,95.02,94.13,94.98,4257023.0,93.7288,94.4545,93.5698,94.4147,4257023.0
2023-02-09 13:30:00,94.97,95.25,94.67,95.16,3874730.0,94.4048,94.6831,94.1065,94.5936,3874730.0
2023-02-09 14:00:00,95.17,95.33,94.19,94.23,4344162.0,94.6036,94.7626,93.6294,93.6692,4344162.0
2023-02-09 14:30:00,94.23,94.67,94.23,94.51,3229325.0,93.6692,94.1065,93.6692,93.9475,3229325.0
2023-02-09 15:00:00,94.52,94.76,94.14,94.52,4187803.0,93.9574,94.196,93.5797,93.9574,4187803.0
2023-02-09 15:30:00,94.52,95.6,94.41,95.47,11014981.0,93.9574,95.031,93.8481,94.9018,11014981.0
2023-02-10 09:30:00,95.74,97.02,95.3,95.64,8184221.0,95.1702,96.4426,94.7328,95.0708,8184221.0
2023-02-10 10:00:00,95.67,96.12,95.09,95.84,5129748.0,95.1006,95.5479,94.524,95.2696,5129748.0
2023-02-10 10:30:00,95.84,96.22,95.44,95.7,3102320.0,95.2696,95.6473,94.872,95.1304,3102320.0
2023-02-10 11:00:00,95.69,95.8,95.23,95.23,2345184.0,95.1205,95.2298,94.6632,94.6632,2345184.0
2023-02-10 11:30:00,95.24,95.38,94.91,94.94,2171385.0,94.6732,94.8123,94.3451,94.3749,2171385.0
2023-02-10 12:00:00,94.94,95.19,94.53,95.17,2357841.0,94.3749,94.6235,93.9674,94.6036,2357841.0
2023-02-10 12:30:00,95.16,95.34,94.82,95.05,1841615.0,94.5936,94.7726,94.2557,94.4843,1841615.0
2023-02-10 13:00:00,95.05,95.62,95.04,95.31,2068950.0,94.4843,95.0509,94.4743,94.7427,2068950.0
2023-02-10 13:30:00,95.31,95.45,95.13,95.23,1388679.0,94.7427,94.8819,94.5638,94.6632,1388679.0
2023-02-10 14:00:00,95.23,95.27,94.79,94.81,1633123.0,94.6632,94.703,94.2258,94.2457,1633123.0
2023-02-10 14:30:00,94.8,95.03,94.66,94.89,1862162.0,94.2358,94.4644,94.0966,94.3252,1862162.0
2023-02-10 15:00:00,94.91,94.99,94.59,94.78,2186848.0,94.3451,94.4246,94.027,94.2159,2186848.0
2023-02-10 15:30:00,94.78,95.03,94.68,94.85,5044780.0,94.2159,94.4644,94.1165,94.2855,5044780.0
2023-02-13 09:30:00,95.01,95.29,94.5,95.16,4641718.0,94.4445,94.7229,93.9376,94.5936,4641718.0
2023-02-13 10:00:00,95.17,95.35,94.27,94.59,3394851.0,94.6036,94.7825,93.7089,94.027,3394851.0
2023-02-13 10:30:00,94.59,94.66,94.05,94.38,3075189.0,94.027,94.0966,93.4902,93.8183,3075189.0
2023-02-13 11:00:00,94.39,95.05,94.39,94.72,2075968.0,93.8282,94.4843,93.8282,94.1563,2075968.0
2023-02-13 11:30:00,94.72,94.76,94.29,94.5,1999504.0,94.1563,94.196,93.7288,93.9376,1999504.0
2023-02-13 12:00:00,94.51,94.75,94.42,94.63,1725839.0,93.9475,94.1861,93.858,94.0668,1725839.0
2023-02-13 12:30:00,94.63,95.03,94.56,94.8,2323507.0,94.0668,94.4644,93.9972,94.2358,2323507.0
2023-02-13 13:00:00,94.81,95.11,94.49,95.11,1657904.0,94.2457,94.5439,93.9276,94.5439,1657904.0
2023-02-13 13:30:00,95.11,95.19,94.77,95.07,1663116.0,94.5439,94.6235,94.206,94.5042,1663116.0
2023-02-13 14:00:00,95.06,95.09,94.68,94.7,1609181.0,94.4942,94.524,94.1165,94.1364,1609181.0
2023-02-13 14:30:00,94.7,94.87,94.4,94.53,1620450.0,94.1364,94.3054,93.8382,93.9674,1620450.0
2023-02-13 15:00:00,94.53,94.83,94.36,94.69,1631215.0,93.9674,94.2656,93.7984,94.1264,1631215.0
2023-02-13 15:30:00,94.69,95.0,94.67,95.0,4843683.0,94.1264,94.4346,94.1065,94.4346,4843683.0
2023-02-14 09:30:00,94.67,94.87,93.6,94.18,4005367.0,94.1065,94.3054,93.0429,93.6195,4005367.0
2023-02-14 10:00:00,94.19,94.67,94.08,94.09,3976583.0,93.6294,94.1065,93.5201,93.53,3976583.0
2023-02-14 10:30:00,94.09,94.28,92.94,93.36,4146138.0,93.53,93.7189,92.3868,92.8043,4146138.0
2023-02-14 11:00:00,93.35,93.84,93.1,93.15,2122365.0,92.7944,93.2815,92.5459,92.5956,2122365.0
2023-02-14 11:30:00,93.14,93.14,92.65,93.06,2617421.0,92.5857,92.5857,92.0986,92.5061,2617421.0
2023-02-14 12:00:00,93.03,93.56,92.91,93.36,1751218.0,92.4763,93.0032,92.357,92.8043,1751218.0
2023-02-14 12:30:00,93.37,93.83,93.27,93.53,1367836.0,92.8143,93.2715,92.7149,92.9733,1367836.0
2023-02-14 13:00:00,93.54,94.36,93.51,94.13,1943314.0,92.9833,93.7984,92.9535,93.5698,1943314.0
2023-02-14 13:30:00,94.14,94.25,93.86,94.0,1919411.0,93.5797,93.689,93.3014,93.4405,1919411.0
2023-02-14 14:00:00,94.01,94.2,93.55,94.05,1309804.0,93.4505,93.6393,92.9932,93.4902,1309804.0
2023-02-14 14:30:00,94.05,94.49,94.04,94.42,1798155.0,93.4902,93.9276,93.4803,93.858,1798155.0
2023-02-14 15:00:00,94.42,94.99,94.09,94.79,2389147.0,93.858,94.4246,93.53,94.2258,2389147.0
2023-02-14 15:30:00,94.79,95.18,94.68,94.93,3528276.0,94.2258,94.6135,94.1165,94.365,3528276.0
2023-02-15 09:30:00,94.75,95.4,94.36,94.61,4615092.0,94.1861,94.8322,93.7984,94.0469,4615092.0
2023-02-15 10:00:00,94.61,95.32,94.47,95.07,2273425.0,94.0469,94.7527,93.9077,94.5042,2273425.0
2023-02-15 10:30:00,95.09,95.43,94.96,95.31,2516322.0,94.524,94.862,94.3948,94.7427,2516322.0
2023-02-15 11:00:00,95.31,96.47,95.27,96.39,2538419.0,94.7427,95.8958,94.703,95.8163,2538419.0
2023-02-15 11:30:00,96.39,97.02,96.12,96.37,2914352.0,95.8163,96.4426,95.5479,95.7964,2914352.0
2023-02-15 12:00:00,96.39,96.7,96.09,96.24,1749329.0,95.8163,96.1245,95.5181,95.6672,1749329.0
2023-02-15 12:30:00,96.24,96.62,96.14,96.35,1185495.0,95.6672,96.0449,95.5678,95.7765,1185495.0
2023-02-15 13:00:00,96.35,96.68,96.24,96.63,1155097.0,95.7765,96.1046,95.6672,96.0549,1155097.0
2023-02-15 13:30:00,96.63,96.91,96.42,96.85,1718470.0,96.0549,96.3332,95.8461,96.2736,1718470.0
2023-02-15 14:00:00,96.87,97.34,96.82,97.13,1964265.0,96.2935,96.7607,96.2438,96.5519,1964265.0
2023-02-15 14:30:00,97.13,97.29,96.8,96.89,1390843.0,96.5519,96.711,96.2239,96.3133,1390843.0
2023-02-15 15:00:00,96.9,97.05,96.68,96.8,1613154.0,96.3233,96.4724,96.1046,96.2239,1613154.0
2023-02-15 15:30:00,96.79,97.11,96.59,97.09,2808907.0,96.2139,96.532,96.0151,96.5121,2808907.0
2023-02-16 09:30:00,95.57,96.8,94.97,96.39,4550792.0,95.0012,96.2239,94.4048,95.8163,4550792.0
2023-02-16 10:00:00,96.4,97.07,95.87,96.89,2735177.0,95.8263,96.4923,95.2994,96.3133,2735177.0
2023-02-16 10:30:00,96.88,97.77,96.78,97.73,2694761.0,96.3034,97.1881,96.204,97.1483,2694761.0
2023-02-16 11:00:00,97.74,97.88,96.96,97.09,2014600.0,97.1583,97.2974,96.3829,96.5121,2014600.0
2023-02-16 11:30:00,97.09,97.36,96.77,97.2,1265933.0,96.5121,96.7805,96.194,96.6215,1265933.0
2023-02-16 12:00:00,97.19,97.25,96.55,96.92,1271016.0,96.6115,96.6712,95.9754,96.3432,1271016.0
2023-02-16 12:30:00,96.92,97.3,96.77,96.86,961524.0,96.3432,96.7209,96.194,96.2835,961524.0
2023-02-16 13:00:00,96.87,97.1,96.66,96.69,1597282.0,96.2935,96.5221,96.0847,96.1145,1597282.0
2023-02-16 13:30:00,96.69,97.21,96.63,97.12,1017066.0,96.1145,96.6314,96.0549,96.542,1017066.0
2023-02-16 14:00:00,97.11,97.18,96.86,97.16,1362387.0,96.532,96.6016,96.2835,96.5817,1362387.0
2023-02-16 14:30:00,97.16,97.36,97.01,97.08,1281171.0,96.5817,96.7805,96.4326,96.5022,1281171.0
2023-02-16 15:00:00,97.07,97.13,96.01,96.05,1971199.0,96.4923,96.5519,95.4386,95.4783,1971199.0
2023-02-16 15:30:00,96.05,96.13,95.6,95.74,3456772.0,95.4783,95.5579,95.031,95.1702,3456772.0
2023-02-17 09:30:00,95.07,95.75,94.04,94.24,4017681.0,94.5042,95.1801,93.4803,93.6791,4017681.0
2023-02-17 10:00:00,94.25,94.58,94.03,94.25,2200434.0,93.689,94.0171,93.4704,93.689,2200434.0
2023-02-17 10:30:00,94.22,94.54,94.05,94.08,1730968.0,93.6592,93.9773,93.4902,93.5201,1730968.0
2023-02-17 11:00:00,94.08,94.26,93.51,93.63,2013537.0,93.5201,93.699,92.9535,93.0727,2013537.0
2023-02-17 11:30:00,93.63,94.08,93.45,94.04,1769663.0,93.0727,93.5201,92.8938,93.4803,1769663.0
2023-02-17 12:00:00,94.04,94.26,93.75,93.94,1109605.0,93.4803,93.699,93.192,93.3809,1109605.0
2023-02-17 12:30:00,93.94,94.07,93.8,93.9,1173916.0,93.3809,93.5101,93.2417,93.3411,1173916.0
2023-02-17 13:00:00,93.91,94.29,93.78,93.83,1017034.0,93.3511,93.7288,93.2218,93.2715,1017034.0
2023-02-17 13:30:00,93.83,94.09,93.77,93.92,808789.0,93.2715,93.53,93.2119,93.361,808789.0
2023-02-17 14:00:00,93.93,94.23,93.84,94.17,1263730.0,93.371,93.6692,93.2815,93.6095,1263730.0
2023-02-17 14:30:00,94.18,94.58,94.11,94.49,1048055.0,93.6195,94.0171,93.5499,93.9276,1048055.0
2023-02-17 15:00:00,94.5,94.6,94.28,94.32,1359803.0,93.9376,94.037,93.7189,93.7586,1359803.0
2023-02-17 15:30:00,94.31,94.83,94.26,94.59,3348917.0,93.7487,94.2656,93.699,94.027,3348917.0
2023-02-21 09:30:00,93.24,93.42,92.62,92.97,3640151.0,92.6851,92.864,92.0687,92.4167,3640151.0
2023-02-21 10:00:00,92.96,93.32,92.78,92.85,1783400.0,92.4067,92.7646,92.2278,92.2974,1783400.0
2023-02-21 10:30:00,92.84,92.9,92.43,92.64,1548579.0,92.2874,92.3471,91.8799,92.0886,1548579.0
2023-02-21 11:00:00,92.65,92.75,92.44,92.61,1250157.0,92.0986,92.198,91.8898,92.0588,1250157.0
2023-02-21 11:30:00,92.61,92.68,92.39,92.46,1097012.0,92.0588,92.1284,91.8401,91.9097,1097012.0
2023-02-21 12:00:00,92.45,92.61,92.16,92.24,1411435.0,91.8998,92.0588,91.6115,91.691,1411435.0
2023-02-21 12:30:00,92.24,92.29,92.09,92.23,1206026.0,91.691,91.7407,91.5419,91.6811,1206026.0
2023-02-21 13:00:00,92.23,92.31,92.0,92.3,1126939.0,91.6811,91.7606,91.4524,91.7507,1126939.0
2023-02-21 13:30:00,92.3,92.34,92.16,92.2,818832.0,91.7507,91.7904,91.6115,91.6512,818832.0
2023-02-21 14:00:00,92.2,92.21,92.01,92.14,1110215.0,91.6512,91.6612,91.4624,91.5916,1110215.0
2023-02-21 14:30:00,92.13,92.34,92.09,92.25,1057351.0,91.5817,91.7904,91.5419,91.701,1057351.0
2023-02-21 15:00:00,92.25,92.48,92.17,92.42,1382634.0,91.701,91.9296,91.6214,91.8699,1382634.0
2023-02-21 15:30:00,92.43,92.51,92.0,92.05,3084112.0,91.8799,91.9594,91.4524,91.5021,3084112.0
2023-02-22 09:30:00,91.94,92.35,91.67,91.75,2824939.0,91.3928,91.8004,91.1244,91.2039,2824939.0
2023-02-22 10:00:00,91.75,91.76,90.87,91.32,2410204.0,91.2039,91.2139,90.3292,90.7765,2410204.0
2023-02-22 10:30:00,91.32,92.25,91.11,92.01,2265446.0,90.7765,91.701,90.5677,91.4624,2265446.0
2023-02-22 11:00:00,92.01,92.24,91.68,91.72,1175138.0,91.4624,91.691,91.1343,91.1741,1175138.0
2023-02-22 11:30:00,91.72,92.16,91.69,92.13,1072118.0,91.1741,91.6115,91.1443,91.5817,1072118.0
2023-02-22 12:00:00,92.14,92.28,91.96,92.13,721025.0,91.5916,91.7308,91.4127,91.5817,721025.0
2023-02-22 12:30:00,92.14,92.29,92.11,92.24,702741.0,91.5916,91.7407,91.5618,91.691,702741.0
2023-02-22 13:00:00,92.23,92.33,92.06,92.29,718169.0,91.6811,91.7805,91.5121,91.7407,718169.0
2023-02-22 13:30:00,92.29,92.36,92.02,92.08,791646.0,91.7407,91.8103,91.4723,91.532,791646.0
2023-02-22 14:00:00,92.07,92.35,91.65,91.99,1762765.0,91.522,91.8004,91.1045,91.4425,1762765.0
2023-02-22 14:30:00,91.98,92.18,91.69,91.8,1485911.0,91.4326,91.6314,91.1443,91.2536,1485911.0
2023-02-22 15:00:00,91.8,92.19,91.75,91.98,1271165.0,91.2536,91.6413,91.2039,91.4326,1271165.0
2023-02-22 15:30:00,91.99,92.16,91.67,91.81,3142853.0,91.4425,91.6115,91.1244,91.2636,3142853.0
2023-02-23 09:30:00,92.15,92.15,91.06,91.64,3159642.0,91.6015,91.6015,90.518,91.0946,3159642.0
2023-02-23 10:00:00,91.64,91.81,90.85,91.0,2629277.0,91.0946,91.2636,90.3093,90.4584,2629277.0
2023-02-23 10:30:00,90.99,91.22,90.58,90.6,1866028.0,90.4485,90.6771,90.0409,90.0608,1866028.0
2023-02-23 11:00:00,90.59,90.84,90.36,90.43,1819088.0,90.0508,90.2993,89.8222,89.8918,1819088.0
2023-02-23 11:30:00,90.43,90.66,90.19,90.24,1689210.0,89.8918,90.1204,89.6532,89.7029,1689210.0
2023-02-23 12:00:00,90.23,90.26,90.01,90.21,1846230.0,89.693,89.7228,89.4743,89.6731,1846230.0
2023-02-23 12:30:00,90.2,90.51,90.13,90.39,1431793.0,89.6632,89.9713,89.5936,89.852,1431793.0
2023-02-23 13:00:00,90.39,90.47,90.14,90.43,1402804.0,89.852,89.9315,89.6035,89.8918,1402804.0
2023-02-23 13:30:00,90.42,90.71,90.36,90.63,1244034.0,89.8818,90.1701,89.8222,90.0906,1244034.0
2023-02-23 14:00:00,90.63,91.22,90.52,91.22,1616851.0,90.0906,90.6771,89.9812,90.6771,1616851.0
2023-02-23 14:30:00,91.22,91.35,90.95,91.01,1468764.0,90.6771,90.8063,90.4087,90.4683,1468764.0
2023-02-23 15:00:00,91.01,91.32,91.0,91.28,1930086.0,90.4683,90.7765,90.4584,90.7367,1930086.0
2023-02-23 15:30:00,91.29,91.34,90.98,91.07,2731323.0,90.7467,90.7964,90.4385,90.528,2731323.0
2023-02-24 09:30:00,89.63,90.13,89.32,89.44,3744771.0,89.0965,89.5936,88.7884,88.9077,3744771.0
2023-02-24 10:00:00,89.43,89.58,88.92,89.28,2367257.0,88.8977,89.0468,88.3908,88.7486,2367257.0
2023-02-24 10:30:00,89.28,89.3,88.86,89.09,1734343.0,88.7486,88.7685,88.3311,88.5598,1734343.0
2023-02-24 11:00:00,89.09,89.4,88.96,89.28,1531088.0,88.5598,88.8679,88.4305,88.7486,1531088.0
2023-02-24 11:30:00,89.29,89.48,89.11,89.26,1409735.0,88.7586,88.9474,88.5796,88.7287,1409735.0
2023-02-24 12:00:00,89.26,89.43,89.13,89.27,991864.0,88.7287,88.8977,88.5995,88.7387,991864.0
2023-02-24 12:30:00,89.27,89.36,88.97,89.15,1010583.0,88.7387,88.8282,88.4405,88.6194,1010583.0
2023-02-24 13:00:00,89.16,89.31,89.01,89.22,875410.0,88.6293,88.7784,88.4802,88.689,875410.0
2023-02-24 13:30:00,89.23,89.28,89.06,89.17,858957.0,88.6989,88.7486,88.5299,88.6393,858957.0
2023-02-24 14:00:00,89.17,89.25,89.02,89.19,1301868.0,88.6393,88.7188,88.4902,88.6592,1301868.0
2023-02-24 14:30:00,89.19,89.51,89.06,89.46,1253064.0,88.6592,88.9773,88.5299,88.9276,1253064.0
2023-02-24 15:00:00,89.46,89.61,89.27,89.29,1244287.0,88.9276,89.0767,88.7387,88.7586,1244287.0
2023-02-24 15:30:00,89.29,89.53,89.03,89.39,3399716.0,88.7586,88.9971,88.5001,88.858,3399716.0
2023-02-27 09:30:00,90.05,90.24,89.61,90.08,2914235.0,89.514,89.7029,89.0767,89.5439,2914235.0
2023-02-27 10:00:00,90.07,90.45,89.99,90.32,1508720.0,89.5339,89.9117,89.4544,89.7824,1508720.0
2023-02-27 10:30:00,90.32,90.35,89.84,90.01,1617883.0,89.7824,89.8123,89.3053,89.4743,1617883.0
2023-02-27 11:00:00,90.01,90.03,89.77,90.01,1245535.0,89.4743,89.4942,89.2357,89.4743,1245535.0
2023-02-27 11:30:00,90.0,90.24,89.8,90.09,814471.0,89.4643,89.7029,89.2655,89.5538,814471.0
2023-02-27 12:00:00,90.1,90.14,89.91,90.06,762334.0,89.5637,89.6035,89.3749,89.524,762334.0
2023-02-27 12:30:00,90.06,90.17,89.97,90.09,828917.0,89.524,89.6333,89.4345,89.5538,828917.0
2023-02-27 13:00:00,90.1,90.16,89.91,90.09,994029.0,89.5637,89.6234,89.3749,89.5538,994029.0
2023-02-27 13:30:00,90.09,90.24,89.92,90.23,819309.0,89.5538,89.7029,89.3848,89.693,819309.0
2023-02-27 14:00:00,90.24,90.38,90.05,90.18,860556.0,89.7029,89.8421,89.514,89.6433,860556.0
2023-02-27 14:30:00,90.17,90.18,89.89,90.06,971772.0,89.6333,89.6433,89.355,89.524,971772.0
2023-02-27 15:00:00,90.06,90.12,89.84,90.03,1335789.0,89.524,89.5836,89.3053,89.4942,1335789.0
2023-02-27 15:30:00,90.03,90.17,89.81,90.13,2354205.0,89.4942,89.6333,89.2755,89.5936,2354205.0
2023-02-28 09:30:00,89.54,90.41,89.52,90.22,2366506.0,89.0071,89.8719,88.9872,89.683,2366506.0
2023-02-28 10:00:00,90.22,90.79,90.22,90.29,1633454.0,89.683,90.2496,89.683,89.7526,1633454.0
2023-02-28 10:30:00,90.29,90.58,90.16,90.34,1258193.0,89.7526,90.0409,89.6234,89.8023,1258193.0
2023-02-28 11:00:00,90.34,90.84,90.33,90.69,1311354.0,89.8023,90.2993,89.7924,90.1502,1311354.0
2023-02-28 11:30:00,90.66,90.67,90.23,90.44,875567.0,90.1204,90.1304,89.693,89.9017,875567.0
2023-02-28 12:00:00,90.45,90.93,90.45,90.79,960467.0,89.9117,90.3888,89.9117,90.2496,960467.0
2023-02-28 12:30:00,90.8,91.31,90.74,91.17,1050331.0,90.2596,90.7665,90.1999,90.6274,1050331.0
2023-02-28 13:00:00,91.17,91.45,91.13,91.27,1122389.0,90.6274,90.9057,90.5876,90.7268,1122389.0
2023-02-28 13:30:00,91.28,91.42,91.16,91.2,1092227.0,90.7367,90.8759,90.6174,90.6572,1092227.0
2023-02-28 14:00:00,91.2,91.25,90.92,90.95,1122075.0,90.6572,90.7069,90.3789,90.4087,1122075.0
2023-02-28 14:30:00,90.94,91.07,90.81,90.86,1089779.0,90.3987,90.528,90.2695,90.3192,1089779.0
2023-02-28 15:00:00,90.87,90.91,90.65,90.69,1395984.0,90.3292,90.3689,90.1105,90.1502,1395984.0
2023-02-28 15:30:00,90.7,90.72,90.25,90.28,3862234.0,90.1602,90.1801,89.7129,89.7427,3862234.0
2023-03-01 09:30:00,90.19,91.19,89.85,90.89,2844489.0,89.6532,90.6473,89.3152,90.349,2844489.0
2023-03-01 10:00:00,90.92,91.03,89.97,90.23,1732009.0,90.3789,90.4882,89.4345,89.693,1732009.0
2023-03-01 10:30:00,90.22,90.99,90.09,90.58,1408234.0,89.683,90.4485,89.5538,90.0409,1408234.0
2023-03-01 11:00:00,90.56,90.58,89.93,90.11,1552291.0,90.021,90.0409,89.3948,89.5737,1552291.0
2023-03-01 11:30:00,90.11,90.89,90.09,90.77,1266982.0,89.5737,90.349,89.5538,90.2298,1266982.0
2023-03-01 12:00:00,90.77,91.07,90.58,90.78,1081766.0,90.2298,90.528,90.0409,90.2397,1081766.0
2023-03-01 12:30:00,90.78,91.2,90.76,90.95,974868.0,90.2397,90.6572,90.2198,90.4087,974868.0
2023-03-01 13:00:00,90.95,90.95,90.58,90.67,891646.0,90.4087,90.4087,90.0409,90.1304,891646.0
2023-03-01 13:30:00,90.67,90.7,90.42,90.59,996692.0,90.1304,90.1602,89.8818,90.0508,996692.0
2023-03-01 14:00:00,90.59,90.68,90.35,90.35,783790.0,90.0508,90.1403,89.8123,89.8123,783790.0
2023-03-01 14:30:00,90.35,90.54,90.28,90.46,1082132.0,89.8123,90.0011,89.7427,89.9216,1082132.0
2023-03-01 15:00:00,90.45,90.54,90.16,90.28,1551276.0,89.9117,90.0011,89.6234,89.7427,1551276.0
2023-03-01 15:30:00,90.29,90.58,90.23,90.55,2523551.0,89.7526,90.0409,89.693,90.0111,2523551.0
2023-03-02 09:30:00,89.84,90.37,89.77,90.25,2387693.0,89.3053,89.8321,89.2357,89.7129,2387693.0
2023-03-02 10:00:00,90.27,90.52,90.0,90.36,1642500.0,89.7327,89.9812,89.4643,89.8222,1642500.0
2023-03-02 10:30:00,90.37,90.49,90.14,90.37,1114893.0,89.8321,89.9514,89.6035,89.8321,1114893.0
2023-03-02 11:00:00,90.38,90.72,90.32,90.37,1001440.0,89.8421,90.1801,89.7824,89.8321,1001440.0
2023-03-02 11:30:00,90.37,90.52,90.22,90.48,847897.0,89.8321,89.9812,89.683,89.9415,847897.0
2023-03-02 12:00:00,90.48,90.65,90.4,90.6,590050.0,89.9415,90.1105,89.862,90.0608,590050.0
2023-03-02 12:30:00,90.59,90.83,90.57,90.81,668422.0,90.0508,90.2894,90.031,90.2695,668422.0
2023-03-02 13:00:00,90.81,90.93,90.77,90.84,602577.0,90.2695,90.3888,90.2298,90.2993,602577.0
2023-03-02 13:30:00,90.85,91.6,90.84,91.59,1066340.0,90.3093,91.0548,90.2993,91.0449,1066340.0
2023-03-02 14:00:00,91.58,92.17,91.58,92.15,1396321.0,91.0349,91.6214,91.0349,91.6015,1396321.0
2023-03-02 14:30:00,92.16,92.34,92.06,92.2,1238950.0,91.6115,91.7904,91.5121,91.6512,1238950.0
2023-03-02 15:00:00,92.2,92.33,92.04,92.05,1183555.0,91.6512,91.7805,91.4922,91.5021,1183555.0
2023-03-02 15:30:00,92.05,92.48,92.04,92.31,2802903.0,91.5021,91.9296,91.4922,91.7606,2802903.0
2023-03-03 09:30:00,92.71,93.57,92.66,93.52,3204831.0,92.1582,93.0131,92.1085,92.9634,3204831.0
2023-03-03 10:00:00,93.51,93.88,92.99,93.65,2213078.0,92.9535,93.3213,92.4365,93.0926,2213078.0
2023-03-03 10:30:00,93.65,93.9,93.51,93.82,1590782.0,93.0926,93.3411,92.9535,93.2616,1590782.0
2023-03-03 11:00:00,93.82,93.83,93.37,93.52,1921651.0,93.2616,93.2715,92.8143,92.9634,1921651.0
2023-03-03 11:30:00,93.51,93.79,93.37,93.7,1190025.0,92.9535,93.2318,92.8143,93.1423,1190025.0
2023-03-03 12:00:00,93.71,93.77,93.59,93.67,1071543.0,93.1523,93.2119,93.033,93.1125,1071543.0
2023-03-03 12:30:00,93.66,93.79,93.46,93.74,1093090.0,93.1026,93.2318,92.9037,93.1821,1093090.0
2023-03-03 13:00:00,93.74,93.78,93.53,93.63,1267200.0,93.1821,93.2218,92.9733,93.0727,1267200.0
2023-03-03 13:30:00,93.63,93.83,93.55,93.7,974078.0,93.0727,93.2715,92.9932,93.1423,974078.0
2023-03-03 14:00:00,93.69,93.96,93.58,93.9,1287179.0,93.1324,93.4008,93.023,93.3411,1287179.0
2023-03-03 14:30:00,93.91,93.94,93.79,93.88,1625636.0,93.3511,93.3809,93.2318,93.3213,1625636.0
2023-03-03 15:00:00,93.88,93.93,93.52,93.83,1475162.0,93.3213,93.371,92.9634,93.2715,1475162.0
2023-03-03 15:30:00,93.83,94.11,93.74,94.03,3216199.0,93.2715,93.5499,93.1821,93.4704,3216199.0
2023-03-06 09:30:00,94.35,95.22,94.3,95.22,3034684.0,93.7885,94.6533,93.7388,94.6533,3034684.0
2023-03-06 10:00:00,95.2,95.66,95.05,95.63,1889385.0,94.6334,95.0907,94.4843,95.0608,1889385.0
2023-03-06 10:30:00,95.64,95.93,95.53,95.87,2130798.0,95.0708,95.359,94.9614,95.2994,2130798.0
2023-03-06 11:00:00,95.87,96.3,95.81,96.06,1675323.0,95.2994,95.7268,95.2398,95.4883,1675323.0
2023-03-06 11:30:00,96.06,96.21,95.93,95.99,1265645.0,95.4883,95.6374,95.359,95.4187,1265645.0
2023-03-06 12:00:00,95.98,96.12,95.88,96.1,1155759.0,95.4088,95.5479,95.3093,95.528,1155759.0
2023-03-06 12:30:00,96.11,96.12,95.58,95.74,1040078.0,95.538,95.5479,95.0111,95.1702,1040078.0
2023-03-06 13:00:00,95.73,95.91,95.54,95.87,930476.0,95.1602,95.3392,94.9714,95.2994,930476.0
2023-03-06 13:30:00,95.88,95.89,95.62,95.66,1085092.0,95.3093,95.3193,95.0509,95.0907,1085092.0
2023-03-06 14:00:00,95.67,95.91,95.62,95.81,780054.0,95.1006,95.3392,95.0509,95.2398,780054.0
2023-03-06 14:30:00,95.8,95.89,95.65,95.7,873937.0,95.2298,95.3193,95.0807,95.1304,873937.0
2023-03-06 15:00:00,95.71,95.92,95.62,95.62,1597010.0,95.1404,95.3491,95.0509,95.0509,1597010.0
2023-03-06 15:30:00,95.62,95.79,95.52,95.6,3377010.0,95.0509,95.2199,94.9515,95.031,3377010.0
2023-03-07 09:30:00,95.44,96.09,95.42,95.71,2304315.0,94.872,95.5181,94.8521,95.1404,2304315.0
2023-03-07 10:00:00,95.7,95.72,94.42,94.81,2198792.0,95.1304,95.1503,93.858,94.2457,2198792.0
2023-03-07 10:30:00,94.81,95.59,94.7,94.82,1676102.0,94.2457,95.0211,94.1364,94.2557,1676102.0
2023-03-07 11:00:00,94.82,95.29,94.77,95.09,1157270.0,94.2557,94.7229,94.206,94.524,1157270.0
2023-03-07 11:30:00,95.08,95.18,94.83,94.9,1325389.0,94.5141,94.6135,94.2656,94.3352,1325389.0
2023-03-07 12:00:00,94.91,95.35,94.64,95.11,959278.0,94.3451,94.7825,94.0767,94.5439,959278.0
2023-03-07 12:30:00,95.1,95.15,94.69,94.71,661157.0,94.534,94.5837,94.1264,94.1463,661157.0
2023-03-07 13:00:00,94.7,94.74,94.45,94.59,808234.0,94.1364,94.1761,93.8879,94.027,808234.0
2023-03-07 13:30:00,94.59,94.68,94.0,94.04,889042.0,94.027,94.1165,93.4405,93.4803,889042.0
2023-03-07 14:00:00,94.04,94.35,94.02,94.06,774387.0,93.4803,93.7885,93.4604,93.5002,774387.0
2023-03-07 14:30:00,94.06,94.16,93.87,93.9,871148.0,93.5002,93.5996,93.3113,93.3411,871148.0
2023-03-07 15:00:00,93.91,94.04,93.84,93.9,808115.0,93.3511,93.4803,93.2815,93.3411,808115.0
2023-03-07 15:30:00,93.9,94.2,93.89,94.18,1866399.0,93.3411,93.6393,93.3312,93.6195,1866399.0
2023-03-08 09:30:00,94.39,95.2,94.39,95.15,2171445.0,93.8282,94.6334,93.8282,94.5837,2171445.0
2023-03-08 10:00:00,95.14,95.5,94.63,95.45,1952284.0,94.5738,94.9316,94.0668,94.8819,1952284.0
2023-03-08 10:30:00,95.45,95.77,95.36,95.73,1565437.0,94.8819,95.2,94.7924,95.1602,1565437.0
2023-03-08 11:00:00,95.73,96.24,95.68,95.83,1758519.0,95.1602,95.6672,95.1105,95.2596,1758519.0
2023-03-08 11:30:00,95.83,96.11,95.53,95.98,1416732.0,95.2596,95.538,94.9614,95.4088,1416732.0
2023-03-08 12:00:00,95.98,96.06,95.5,95.5,1182603.0,95.4088,95.4883,94.9316,94.9316,1182603.0
2023-03-08 12:30:00,95.5,95.82,95.14,95.53,1420379.0,94.9316,95.2497,94.5738,94.9614,1420379.0
2023-03-08 13:00:00,95.53,95.53,95.11,95.16,1106839.0,94.9614,94.9614,94.5439,94.5936,1106839.0
2023-03-08 13:30:00,95.15,95.27,95.02,95.13,874739.0,94.5837,94.703,94.4545,94.5638,874739.0
2023-03-08 14:00:00,95.14,95.24,94.93,95.04,997335.0,94.5738,94.6732,94.365,94.4743,997335.0
2023-03-08 14:30:00,95.05,95.14,94.68,94.76,978802.0,94.4843,94.5738,94.1165,94.196,978802.0
2023-03-08 15:00:00,94.75,94.78,94.49,94.6,1088313.0,94.1861,94.2159,93.9276,94.037,1088313.0
2023-03-08 15:30:00,94.6,95.05,94.48,94.67,2749922.0,94.037,94.4843,93.9177,94.1065,2749922.0
2023-03-09 09:30:00,94.48,95.92,94.43,95.54,2397888.0,93.9177,95.3491,93.868,94.9714,2397888.0
2023-03-09 10:00:00,95.54,95.85,95.11,95.4,1428474.0,94.9714,95.2795,94.5439,94.8322,1428474.0
2023-03-09 10:30:00,95.42,95.71,95.08,95.26,1103620.0,94.8521,95.1404,94.5141,94.693,1103620.0
2023-03-09 11:00:00,95.26,95.43,95.03,95.03,1048205.0,94.693,94.862,94.4644,94.4644,1048205.0
2023-03-09 11:30:00,95.02,95.34,95.01,95.07,727091.0,94.4545,94.7726,94.4445,94.5042,727091.0
2023-03-09 12:00:00,95.07,95.3,94.79,95.29,882426.0,94.5042,94.7328,94.2258,94.7229,882426.0
2023-03-09 12:30:00,95.29,95.31,94.44,94.57,935669.0,94.7229,94.7427,93.8779,94.0071,935669.0
2023-03-09 13:00:00,94.56,94.76,94.03,94.11,935505.0,93.9972,94.196,93.4704,93.5499,935505.0
2023-03-09 13:30:00,94.1,94.1,93.56,93.8,901884.0,93.5399,93.5399,93.0032,93.2417,901884.0
2023-03-09 14:00:00,93.8,93.99,93.58,93.75,1125106.0,93.2417,93.4306,93.023,93.192,1125106.0
2023-03-09 14:30:00,93.75,93.87,93.46,93.56,862032.0,93.192,93.3113,92.9037,93.0032,862032.0
2023-03-09 15:00:00,93.56,93.61,92.35,92.66,1597563.0,93.0032,93.0529,91.8004,92.1085,1597563.0
2023-03-09 15:30:00,92.66,93.09,92.53,92.66,2736824.0,92.1085,92.536,91.9793,92.1085,2736824.0
2023-03-10 09:30:00,92.5,93.18,92.01,92.19,2696243.0,91.9495,92.6254,91.4624,91.6413,2696243.0
2023-03-10 10:00:00,92.19,92.91,92.11,92.25,2229224.0,91.6413,92.357,91.5618,91.701,2229224.0
2023-03-10 10:30:00,92.25,92.84,91.8,92.78,1919600.0,91.701,92.2874,91.2536,92.2278,1919600.0
2023-03-10 11:00:00,92.79,92.96,92.36,92.81,1645176.0,92.2377,92.4067,91.8103,92.2576,1645176.0
2023-03-10 11:30:00,92.81,93.18,92.5,92.59,1365592.0,92.2576,92.6254,91.9495,92.0389,1365592.0
2023-03-10 12:00:00,92.59,92.68,92.1,92.46,1027165.0,92.0389,92.1284,91.5518,91.9097,1027165.0
2023-03-10 12:30:00,92.46,92.85,92.13,92.17,1008959.0,91.9097,92.2974,91.5817,91.6214,1008959.0
2023-03-10 13:00:00,92.18,92.38,91.79,91.79,1065221.0,91.6314,91.8302,91.2437,91.2437,1065221.0
2023-03-10 13:30:00,91.79,91.85,90.89,90.93,1472862.0,91.2437,91.3033,90.349,90.3888,1472862.0
2023-03-10 14:00:00,90.91,91.53,90.89,91.09,1426701.0,90.3689,90.9852,90.349,90.5479,1426701.0
2023-03-10 14:30:00,91.08,91.86,91.06,91.69,1698088.0,90.5379,91.3133,90.518,91.1443,1698088.0
2023-03-10 15:00:00,91.69,91.76,91.09,91.32,2405504.0,91.1443,91.2139,90.5479,90.7765,2405504.0
2023-03-10 15:30:00,91.32,91.34,90.8,91.02,3305750.0,90.7765,90.7964,90.2596,90.4783,3305750.0
2023-03-13 09:30:00,90.53,92.29,89.94,91.91,2913826.0,89.9912,91.7407,89.4047,91.363,2913826.0
2023-03-13 10:00:00,91.9,92.49,91.58,91.71,2418801.0,91.353,91.9395,91.0349,91.1642,2418801.0
2023-03-13 10:30:00,91.72,92.14,91.27,91.97,1949509.0,91.1741,91.5916,90.7268,91.4226,1949509.0
2023-03-13 11:00:00,91.98,92.65,91.87,92.52,2503445.0,91.4326,92.0986,91.3232,91.9693,2503445.0
2023-03-13 11:30:00,92.54,92.88,92.02,92.6,1639021.0,91.9892,92.3272,91.4723,92.0489,1639021.0
2023-03-13 12:00:00,92.6,93.02,92.47,92.7,1356184.0,92.0489,92.4664,91.9196,92.1483,1356184.0
2023-03-13 12:30:00,92.69,93.08,92.37,92.49,1377214.0,92.1383,92.526,91.8202,91.9395,1377214.0
2023-03-13 13:00:00,92.48,92.51,91.76,91.85,1145856.0,91.9296,91.9594,91.2139,91.3033,1145856.0
2023-03-13 13:30:00,91.84,92.4,91.72,92.29,933577.0,91.2934,91.8501,91.1741,91.7407,933577.0
2023-03-13 14:00:00,92.29,92.79,92.29,92.69,1109996.0,91.7407,92.2377,91.7407,92.1383,1109996.0
2023-03-13 14:30:00,92.7,92.98,92.45,92.84,1034398.0,92.1483,92.4266,91.8998,92.2874,1034398.0
2023-03-13 15:00:00,92.84,92.99,91.98,92.1,1345180.0,92.2874,92.4365,91.4326,91.5518,1345180.0
2023-03-13 15:30:00,92.11,92.64,91.61,91.66,2676804.0,91.5618,92.0886,91.0648,91.1145,2676804.0
2023-03-14 09:30:00,93.05,94.54,92.98,94.48,2908831.0,92.4962,93.9773,92.4266,93.9177,2908831.0
2023-03-14 10:00:00,94.47,94.83,94.14,94.52,2137952.0,93.9077,94.2656,93.5797,93.9574,2137952.0
2023-03-14 10:30:00,94.51,94.69,94.12,94.16,2068451.0,93.9475,94.1264,93.5598,93.5996,2068451.0
2023-03-14 11:00:00,94.16,94.52,94.13,94.26,1345336.0,93.5996,93.9574,93.5698,93.699,1345336.0
2023-03-14 11:30:00,94.27,94.56,94.1,94.13,1210835.0,93.7089,93.9972,93.5399,93.5698,1210835.0
2023-03-14 12:00:00,94.12,94.45,93.91,94.09,1013500.0,93.5598,93.8879,93.3511,93.53,1013500.0
2023-03-14 12:30:00,94.09,94.26,93.79,93.89,1104205.0,93.53,93.699,93.2318,93.3312,1104205.0
2023-03-14 13:00:00,93.89,94.02,93.15,93.53,1323190.0,93.3312,93.4604,92.5956,92.9733,1323190.0
2023-03-14 13:30:00,93.52,93.68,93.27,93.35,1062948.0,92.9634,93.1224,92.7149,92.7944,1062948.0
2023-03-14 14:00:00,93.35,93.49,92.78,93.4,1466770.0,92.7944,92.9336,92.2278,92.8441,1466770.0
2023-03-14 14:30:00,93.4,93.67,93.34,93.58,1125030.0,92.8441,93.1125,92.7845,93.023,1125030.0
2023-03-14 15:00:00,93.58,93.69,92.9,93.3,1288027.0,93.023,93.1324,92.3471,92.7447,1288027.0
2023-03-14 15:30:00,93.29,94.36,93.2,94.24,3321007.0,92.7348,93.7984,92.6453,93.6791,3321007.0
2023-03-15 09:30:00,93.56,94.49,93.26,93.55,2440044.0,93.0032,93.9276,92.7049,92.9932,2440044.0
2023-03-15 10:00:00,93.55,94.18,93.42,93.67,1591018.0,92.9932,93.6195,92.864,93.1125,1591018.0
2023-03-15 10:30:00,93.68,93.87,93.04,93.67,1698373.0,93.1224,93.3113,92.4862,93.1125,1698373.0
2023-03-15 11:00:00,93.69,94.22,93.47,94.15,2058793.0,93.1324,93.6592,92.9137,93.5896,2058793.0
2023-03-15 11:30:00,94.16,95.25,94.12,94.88,1999690.0,93.5996,94.6831,93.5598,94.3153,1999690.0
2023-03-15 12:00:00,94.87,95.02,94.51,94.99,1514944.0,94.3054,94.4545,93.9475,94.4246,1514944.0
2023-03-15 12:30:00,94.99,95.37,94.85,95.01,1408151.0,94.4246,94.8024,94.2855,94.4445,1408151.0
2023-03-15 13:00:00,95.0,96.2,94.9,96.16,1950936.0,94.4346,95.6274,94.3352,95.5877,1950936.0
2023-03-15 13:30:00,96.15,96.41,95.71,96.31,1516322.0,95.5777,95.8362,95.1404,95.7368,1516322.0
2023-03-15 14:00:00,96.29,96.99,96.0,96.78,2397638.0,95.7169,96.4127,95.4286,96.204,2397638.0
2023-03-15 14:30:00,96.79,97.03,96.45,96.89,2103496.0,96.2139,96.4525,95.876,96.3133,2103496.0
2023-03-15 15:00:00,96.89,97.25,96.48,97.08,2223258.0,96.3133,96.6712,95.9058,96.5022,2223258.0
2023-03-15 15:30:00,97.07,97.2,95.9,96.56,3899732.0,96.4923,96.6215,95.3292,95.9853,3899732.0
2023-03-16 09:30:00,96.53,97.98,95.87,97.94,3164682.0,95.9555,97.3968,95.2994,97.3571,3164682.0
2023-03-16 10:00:00,97.94,98.39,97.46,98.04,2698616.0,97.3571,97.8044,96.8799,97.4565,2698616.0
2023-03-16 10:30:00,98.03,99.73,97.91,99.42,2783489.0,97.4466,99.1364,97.3273,98.8283,2783489.0
2023-03-16 11:00:00,99.42,100.54,99.35,100.35,4659038.0,98.8283,99.9416,98.7587,99.7527,4659038.0
2023-03-16 11:30:00,100.35,100.54,99.8,100.17,3701207.0,99.7527,99.9416,99.206,99.5738,3701207.0
2023-03-16 12:00:00,100.17,100.41,99.63,100.25,2537593.0,99.5738,99.8124,99.037,99.6533,2537593.0
2023-03-16 12:30:00,100.25,100.84,100.12,100.8,1885350.0,99.6533,100.2398,99.5241,100.2001,1885350.0
2023-03-16 13:00:00,100.79,101.17,100.54,100.97,2112413.0,100.1901,100.5679,99.9416,100.3691,2112413.0
2023-03-16 13:30:00,100.97,101.11,100.74,100.79,1986172.0,100.3691,100.5082,100.1404,100.1901,1986172.0
2023-03-16 14:00:00,100.79,101.23,100.73,101.23,1961257.0,100.1901,100.6275,100.1305,100.6275,1961257.0
2023-03-16 14:30:00,101.22,101.43,100.93,101.41,2808762.0,100.6176,100.8263,100.3293,100.8064,2808762.0
2023-03-16 15:00:00,101.41,101.97,101.39,101.75,4740781.0,100.8064,101.3631,100.7866,101.1444,4740781.0
2023-03-16 15:30:00,101.75,101.8,100.76,101.06,5465799.0,101.1444,101.1941,100.1603,100.4585,5465799.0
2023-03-17 09:30:00,100.82,103.09,100.75,102.93,9171846.0,100.2199,102.4764,100.1504,102.3174,9171846.0
2023-03-17 10:00:00,102.94,103.49,101.94,102.27,4438811.0,102.3273,102.8741,101.3333,101.6613,4438811.0
2023-03-17 10:30:00,102.27,102.56,101.53,102.37,4456286.0,101.6613,101.9496,100.9257,101.7607,4456286.0
2023-03-17 11:00:00,102.38,102.57,101.57,101.68,1947961.0,101.7707,101.9595,100.9655,101.0748,1947961.0
2023-03-17 11:30:00,101.68,102.05,101.12,101.96,1863459.0,101.0748,101.4426,100.5182,101.3532,1863459.0
2023-03-17 12:00:00,101.95,102.31,101.85,102.14,1496865.0,101.3432,101.7011,101.2438,101.5321,1496865.0
2023-03-17 12:30:00,102.14,102.58,102.1,102.17,1569508.0,101.5321,101.9695,101.4923,101.5619,1569508.0
2023-03-17 13:00:00,102.17,102.5,102.07,102.34,1038030.0,101.5619,101.8899,101.4625,101.7309,1038030.0
2023-03-17 13:30:00,102.33,102.7,102.24,102.44,1751595.0,101.721,102.0888,101.6315,101.8303,1751595.0
2023-03-17 14:00:00,102.45,102.55,101.96,102.01,2099334.0,101.8402,101.9396,101.3532,101.4029,2099334.0
2023-03-17 14:30:00,102.0,102.08,101.69,101.93,1772353.0,101.3929,101.4724,101.0848,101.3233,1772353.0
2023-03-17 15:00:00,101.95,102.5,101.82,102.39,2429544.0,101.3432,101.8899,101.214,101.7806,2429544.0
2023-03-17 15:30:00,102.39,102.69,102.02,102.5,4786606.0,101.7806,102.0788,101.4128,101.8899,4786606.0
2023-03-20 09:30:00,101.06,101.82,100.79,101.12,2832135.0,100.4585,101.214,100.1901,100.5182,2832135.0
2023-03-20 10:00:00,101.11,101.89,101.09,101.54,1569861.0,100.5082,101.2836,100.4883,100.9357,1569861.0
2023-03-20 10:30:00,101.54,102.14,101.21,102.11,1490584.0,100.9357,101.5321,100.6076,101.5023,1490584.0
2023-03-20 11:00:00,102.11,102.58,101.99,102.51,1543599.0,101.5023,101.9695,101.383,101.8999,1543599.0
2023-03-20 11:30:00,102.51,102.58,101.84,101.87,1274819.0,101.8999,101.9695,101.2339,101.2637,1274819.0
2023-03-20 12:00:00,101.87,102.02,101.49,101.92,1196559.0,101.2637,101.4128,100.886,101.3134,1196559.0
2023-03-20 12:30:00,101.91,102.2,101.73,102.09,906297.0,101.3035,101.5917,101.1245,101.4824,906297.0
2023-03-20 13:00:00,102.09,102.33,101.79,101.82,866311.0,101.4824,101.721,101.1842,101.214,866311.0
2023-03-20 13:30:00,101.81,102.12,101.68,102.05,720425.0,101.2041,101.5122,101.0748,101.4426,720425.0
2023-03-20 14:00:00,102.05,102.2,101.81,102.06,1095118.0,101.4426,101.5917,101.2041,101.4526,1095118.0
2023-03-20 14:30:00,102.07,102.37,101.82,102.14,764587.0,101.4625,101.7607,101.214,101.5321,764587.0
2023-03-20 15:00:00,102.13,102.24,101.89,101.92,1245791.0,101.5221,101.6315,101.2836,101.3134,1245791.0
2023-03-20 15:30:00,101.91,102.19,101.8,101.96,2705276.0,101.3035,101.5818,101.1941,101.3532,2705276.0
2023-03-21 09:30:00,101.95,103.17,101.86,103.1,2326197.0,101.3432,102.556,101.2538,102.4864,2326197.0
2023-03-21 10:00:00,103.12,103.85,102.93,103.11,1807568.0,102.5063,103.2319,102.3174,102.4963,1807568.0
2023-03-21 10:30:00,103.1,103.73,102.88,103.07,1471501.0,102.4864,103.1126,102.2677,102.4566,1471501.0
2023-03-21 11:00:00,103.08,103.63,103.02,103.61,1093321.0,102.4665,103.0132,102.4069,102.9933,1093321.0
2023-03-21 11:30:00,103.62,104.18,103.43,103.97,1755597.0,103.0033,103.5599,102.8144,103.3512,1755597.0
2023-03-21 12:00:00,103.96,104.65,103.82,104.62,1341590.0,103.3413,104.0271,103.2021,103.9973,1341590.0
2023-03-21 12:30:00,104.62,105.13,104.62,104.98,1641809.0,103.9973,104.5043,103.9973,104.3552,1641809.0
2023-03-21 13:00:00,104.98,105.53,104.93,105.5,1190647.0,104.3552,104.9019,104.3055,104.8721,1190647.0
2023-03-21 13:30:00,105.5,105.75,105.21,105.23,1510150.0,104.8721,105.1206,104.5838,104.6037,1510150.0
2023-03-21 14:00:00,105.22,105.25,104.67,105.17,1870500.0,104.5938,104.6236,104.047,104.5441,1870500.0
2023-03-21 14:30:00,105.18,105.3,104.84,105.2,1468395.0,104.554,104.6733,104.216,104.5739,1468395.0
2023-03-21 15:00:00,105.2,105.56,105.16,105.45,1463393.0,104.5739,104.9317,104.5341,104.8224,1463393.0
2023-03-21 15:30:00,105.45,105.96,105.45,105.86,3640526.0,104.8224,105.3294,104.8224,105.2299,3640526.0
2023-03-22 09:30:00,105.14,105.85,104.64,105.72,2396734.0,104.5142,105.22,104.0172,105.0908,2396734.0
2023-03-22 10:00:00,105.71,105.95,105.21,105.87,1313938.0,105.0808,105.3194,104.5838,105.2399,1313938.0
2023-03-22 10:30:00,105.88,106.07,105.49,105.82,1224337.0,105.2498,105.4387,104.8622,105.1902,1224337.0
2023-03-22 11:00:00,105.82,106.52,105.77,106.5,1203354.0,105.1902,105.886,105.1405,105.8661,1203354.0
2023-03-22 11:30:00,106.5,106.95,106.43,106.55,1306981.0,105.8661,106.3135,105.7966,105.9158,1306981.0
2023-03-22 12:00:00,106.54,106.6,105.82,105.97,1103856.0,105.9059,105.9655,105.1902,105.3393,1103856.0
2023-03-22 12:30:00,105.97,106.3,105.83,106.28,836189.0,105.3393,105.6673,105.2001,105.6474,836189.0
2023-03-22 13:00:00,106.29,106.29,105.87,106.15,774967.0,105.6574,105.6574,105.2399,105.5182,774967.0
2023-03-22 13:30:00,106.16,106.22,105.92,106.06,887745.0,105.5282,105.5878,105.2896,105.4288,887745.0
2023-03-22 14:00:00,106.11,107.15,105.92,106.51,1952659.0,105.4785,106.5123,105.2896,105.8761,1952659.0
2023-03-22 14:30:00,106.5,107.51,105.38,106.25,2840080.0,105.8661,106.8701,104.7528,105.6176,2840080.0
2023-03-22 15:00:00,106.25,107.22,105.49,106.56,2697347.0,105.6176,106.5819,104.8622,105.9258,2697347.0
2023-03-22 15:30:00,106.57,106.62,104.21,104.22,3936090.0,105.9357,105.9854,103.5898,103.5997,3936090.0
2023-03-23 09:30:00,105.9,106.33,105.41,106.05,2131075.0,105.2697,105.6972,104.7826,105.4188,2131075.0
2023-03-23 10:00:00,106.05,106.98,106.04,106.59,1712432.0,105.4188,106.3433,105.4089,105.9556,1712432.0
2023-03-23 10:30:00,106.57,107.11,106.5,106.77,1642624.0,105.9357,106.4725,105.8661,106.1345,1642624.0
2023-03-23 11:00:00,106.79,106.89,106.35,106.43,1179455.0,106.1544,106.2538,105.717,105.7966,1179455.0
2023-03-23 11:30:00,106.44,106.88,106.37,106.7,979756.0,105.8065,106.2439,105.7369,106.0649,979756.0
2023-03-23 12:00:00,106.69,106.98,106.51,106.97,986939.0,106.055,106.3433,105.8761,106.3333,986939.0
2023-03-23 12:30:00,106.97,107.05,106.68,106.84,1123934.0,106.3333,106.4129,106.0451,106.2041,1123934.0
2023-03-23 13:00:00,106.84,106.85,106.15,106.52,1394054.0,106.2041,106.2141,105.5182,105.886,1394054.0
2023-03-23 13:30:00,106.51,106.8,106.34,106.41,1011397.0,105.8761,106.1644,105.7071,105.7767,1011397.0
2023-03-23 14:00:00,106.4,106.55,105.88,105.93,1309914.0,105.7667,105.9158,105.2498,105.2995,1309914.0
2023-03-23 14:30:00,105.92,106.26,105.49,106.19,1773392.0,105.2896,105.6276,104.8622,105.558,1773392.0
2023-03-23 15:00:00,106.21,106.78,105.64,106.18,2065980.0,105.5779,106.1445,105.0113,105.548,2065980.0
2023-03-23 15:30:00,106.17,106.93,105.96,106.2,3585471.0,105.5381,106.2936,105.3294,105.5679,3585471.0
2023-03-24 09:30:00,105.76,106.08,105.17,105.9,2108433.0,105.1305,105.4486,104.5441,105.2697,2108433.0
2023-03-24 10:00:00,105.9,106.01,105.31,105.82,1604675.0,105.2697,105.3791,104.6832,105.1902,1604675.0
2023-03-24 10:30:00,105.82,106.01,105.46,105.8,1466843.0,105.1902,105.3791,104.8323,105.1703,1466843.0
2023-03-24 11:00:00,105.81,105.98,104.74,105.29,1646708.0,105.1802,105.3492,104.1166,104.6633,1646708.0
2023-03-24 11:30:00,105.3,106.16,105.12,105.95,1692901.0,104.6733,105.5282,104.4944,105.3194,1692901.0
2023-03-24 12:00:00,105.94,106.06,105.07,105.37,894521.0,105.3095,105.4288,104.4447,104.7429,894521.0
2023-03-24 12:30:00,105.38,105.69,105.26,105.37,685243.0,104.7528,105.061,104.6335,104.7429,685243.0
2023-03-24 13:00:00,105.37,105.69,105.18,105.53,851031.0,104.7429,105.061,104.554,104.9019,851031.0
2023-03-24 13:30:00,105.53,105.91,105.5,105.68,915769.0,104.9019,105.2797,104.8721,105.051,915769.0
2023-03-24 14:00:00,105.68,105.86,105.46,105.76,641686.0,105.051,105.2299,104.8323,105.1305,641686.0
2023-03-24 14:30:00,105.77,106.0,105.68,105.79,813212.0,105.1405,105.3691,105.051,105.1604,813212.0
2023-03-24 15:00:00,105.79,106.15,105.57,106.08,925140.0,105.1604,105.5182,104.9417,105.4486,925140.0
2023-03-24 15:30:00,106.08,106.15,105.71,106.08,2709600.0,105.4486,105.5182,105.0808,105.4486,2709600.0
2023-03-27 09:30:00,105.29,105.4,104.14,105.32,2615244.0,104.6633,104.7727,103.5202,104.6932,2615244.0
2023-03-27 10:00:00,105.33,105.39,104.38,104.38,1463197.0,104.7031,104.7627,103.7588,103.7588,1463197.0
2023-03-27 10:30:00,104.37,104.38,103.7,103.95,1784095.0,103.7488,103.7588,103.0828,103.3313,1784095.0
2023-03-27 11:00:00,103.94,104.23,103.44,103.82,1087199.0,103.3214,103.6096,102.8244,103.2021,1087199.0
2023-03-27 11:30:00,103.82,103.91,102.98,103.03,939550.0,103.2021,103.2916,102.3671,102.4168,939550.0
2023-03-27 12:00:00,103.04,103.59,102.79,103.56,1157963.0,102.4267,102.9735,102.1782,102.9436,1157963.0
2023-03-27 12:30:00,103.57,103.59,103.1,103.17,860123.0,102.9536,102.9735,102.4864,102.556,860123.0
2023-03-27 13:00:00,103.18,103.2,102.63,103.16,984848.0,102.5659,102.5858,102.0192,102.546,984848.0
2023-03-27 13:30:00,103.17,103.57,103.13,103.16,916486.0,102.556,102.9536,102.5162,102.546,916486.0
2023-03-27 14:00:00,103.15,103.76,103.0,103.61,918992.0,102.5361,103.1424,102.387,102.9933,918992.0
2023-03-27 14:30:00,103.61,103.84,103.56,103.79,1110092.0,102.9933,103.222,102.9436,103.1723,1110092.0
2023-03-27 15:00:00,103.79,103.91,103.61,103.7,1179101.0,103.1723,103.2916,102.9933,103.0828,1179101.0
2023-03-27 15:30:00,103.7,103.71,102.89,103.09,2530557.0,103.0828,103.0927,102.2776,102.4764,2530557.0
2023-03-28 09:30:00,103.0,103.0,100.35,100.87,2839670.0,102.387,102.387,99.7527,100.2696,2839670.0
2023-03-28 10:00:00,100.86,101.64,100.68,101.19,1722342.0,100.2597,101.0351,100.0808,100.5877,1722342.0
2023-03-28 10:30:00,101.2,101.21,100.28,100.3,1734656.0,100.5977,100.6076,99.6832,99.703,1734656.0
2023-03-28 11:00:00,100.3,101.12,100.28,101.03,1462865.0,99.703,100.5182,99.6832,100.4287,1462865.0
2023-03-28 11:30:00,101.03,101.33,100.97,101.29,1192020.0,100.4287,100.7269,100.3691,100.6871,1192020.0
2023-03-28 12:00:00,101.3,101.45,100.76,100.84,1076360.0,100.6971,100.8462,100.1603,100.2398,1076360.0
2023-03-28 12:30:00,100.84,100.89,100.57,100.89,1049854.0,100.2398,100.2895,99.9714,100.2895,1049854.0
2023-03-28 13:00:00,100.9,101.38,100.86,101.2,1061703.0,100.2995,100.7766,100.2597,100.5977,1061703.0
2023-03-28 13:30:00,101.19,101.27,100.56,100.66,1132020.0,100.5877,100.6673,99.9615,100.0609,1132020.0
2023-03-28 14:00:00,100.65,101.23,100.58,101.2,810846.0,100.051,100.6275,99.9814,100.5977,810846.0
2023-03-28 14:30:00,101.2,101.44,101.07,101.16,783266.0,100.5977,100.8363,100.4685,100.5579,783266.0
2023-03-28 15:00:00,101.17,101.45,101.16,101.34,1112818.0,100.5679,100.8462,100.5579,100.7369,1112818.0
2023-03-28 15:30:00,101.33,101.54,101.14,101.41,2418267.0,100.7269,100.9357,100.538,100.8064,2418267.0
2023-03-29 09:30:00,102.72,102.82,101.37,101.92,3417739.0,102.1086,102.208,100.7667,101.3134,3417739.0
2023-03-29 10:00:00,101.91,102.0,101.03,101.63,2277907.0,101.3035,101.3929,100.4287,101.0251,2277907.0
2023-03-29 10:30:00,101.62,101.73,101.28,101.39,1085810.0,101.0152,101.1245,100.6772,100.7866,1085810.0
2023-03-29 11:00:00,101.39,101.87,101.37,101.8,1101663.0,100.7866,101.2637,100.7667,101.1941,1101663.0
2023-03-29 11:30:00,101.8,102.12,101.69,102.02,1169038.0,101.1941,101.5122,101.0848,101.4128,1169038.0
2023-03-29 12:00:00,102.03,102.1,101.88,101.91,982081.0,101.4227,101.4923,101.2736,101.3035,982081.0
2023-03-29 12:30:00,101.9,102.03,101.8,101.87,876933.0,101.2935,101.4227,101.1941,101.2637,876933.0
2023-03-29 13:00:00,101.86,102.01,101.68,101.95,842335.0,101.2538,101.4029,101.0748,101.3432,842335.0
2023-03-29 13:30:00,101.94,102.02,101.64,101.84,774411.0,101.3333,101.4128,101.0351,101.2339,774411.0
2023-03-29 14:00:00,101.84,101.84,101.65,101.76,755156.0,101.2339,101.2339,101.045,101.1544,755156.0
2023-03-29 14:30:00,101.76,101.96,101.66,101.84,1188273.0,101.1544,101.3532,101.0549,101.2339,1188273.0
2023-03-29 15:00:00,101.84,101.96,101.72,101.93,1621067.0,101.2339,101.3532,101.1146,101.3233,1621067.0
2023-03-29 15:30:00,101.92,102.09,101.72,101.89,2575161.0,101.3134,101.4824,101.1146,101.2836,2575161.0
2023-03-30 09:30:00,101.41,101.48,100.29,100.9,3371849.0,100.8064,100.876,99.6931,100.2995,3371849.0
2023-03-30 10:00:00,100.9,101.15,100.35,101.09,2258910.0,100.2995,100.548,99.7527,100.4883,2258910.0
2023-03-30 10:30:00,101.09,101.18,100.8,101.05,1446335.0,100.4883,100.5778,100.2001,100.4486,1446335.0
2023-03-30 11:00:00,101.05,101.37,100.77,101.0,1274051.0,100.4486,100.7667,100.1702,100.3989,1274051.0
2023-03-30 11:30:00,101.0,101.17,100.86,101.06,798917.0,100.3989,100.5679,100.2597,100.4585,798917.0
2023-03-30 12:00:00,101.05,101.31,100.92,101.25,720330.0,100.4486,100.707,100.3193,100.6474,720330.0
2023-03-30 12:30:00,101.25,101.32,101.01,101.13,709151.0,100.6474,100.717,100.4088,100.5281,709151.0
2023-03-30 13:00:00,101.13,101.28,101.0,101.13,672768.0,100.5281,100.6772,100.3989,100.5281,672768.0
2023-03-30 13:30:00,101.14,101.16,100.97,101.12,578557.0,100.538,100.5579,100.3691,100.5182,578557.0
2023-03-30 14:00:00,101.12,101.18,101.02,101.1,717724.0,100.5182,100.5778,100.4188,100.4983,717724.0
2023-03-30 14:30:00,101.09,101.23,101.03,101.15,799105.0,100.4883,100.6275,100.4287,100.548,799105.0
2023-03-30 15:00:00,101.15,101.39,101.08,101.37,1066256.0,100.548,100.7866,100.4784,100.7667,1066256.0
2023-03-30 15:30:00,101.38,101.61,101.17,101.35,2219439.0,100.7766,101.0052,100.5679,100.7468,2219439.0
2023-03-31 09:30:00,101.71,102.42,101.44,102.27,2259175.0,101.1046,101.8104,100.8363,101.6613,2259175.0
2023-03-31 10:00:00,102.29,102.99,102.06,102.89,1781643.0,101.6812,102.377,101.4526,102.2776,1781643.0
2023-03-31 10:30:00,102.89,103.63,102.84,102.95,2109781.0,102.2776,103.0132,102.2279,102.3373,2109781.0
2023-03-31 11:00:00,102.95,103.23,102.72,102.93,1186584.0,102.3373,102.6156,102.1086,102.3174,1186584.0
2023-03-31 11:30:00,102.93,103.12,102.79,102.9,856159.0,102.3174,102.5063,102.1782,102.2876,856159.0
2023-03-31 12:00:00,102.9,102.97,102.67,102.86,859083.0,102.2876,102.3571,102.0589,102.2478,859083.0
2023-03-31 12:30:00,102.86,102.9,102.63,102.78,684362.0,102.2478,102.2876,102.0192,102.1683,684362.0
2023-03-31 13:00:00,102.78,103.04,102.6,102.97,856350.0,102.1683,102.4267,101.9894,102.3571,856350.0
2023-03-31 13:30:00,102.97,103.17,102.93,103.12,720329.0,102.3571,102.556,102.3174,102.5063,720329.0
2023-03-31 14:00:00,103.13,103.29,103.02,103.15,806067.0,102.5162,102.6752,102.4069,102.5361,806067.0
2023-03-31 14:30:00,103.16,103.42,103.1,103.4,773989.0,102.546,102.8045,102.4864,102.7846,773989.0
2023-03-31 15:00:00,103.4,103.93,103.39,103.91,1335668.0,102.7846,103.3114,102.7746,103.2916,1335668.0
2023-03-31 15:30:00,103.91,104.19,103.55,103.95,3420648.0,103.2916,103.5699,102.9337,103.3313,3420648.0
2023-04-03 09:30:00,102.67,104.12,102.38,103.65,2471870.0,102.0589,103.5003,101.7707,103.0331,2471870.0
2023-04-03 10:00:00,103.66,104.07,103.51,104.0,921894.0,103.043,103.4506,102.8939,103.381,921894.0
2023-04-03 10:30:00,104.01,104.06,103.04,103.24,1014377.0,103.391,103.4407,102.4267,102.6255,1014377.0
2023-04-03 11:00:00,103.23,103.44,102.89,103.32,854949.0,102.6156,102.8244,102.2776,102.7051,854949.0
2023-04-03 11:30:00,103.31,103.41,103.09,103.39,729506.0,102.6951,102.7945,102.4764,102.7746,729506.0
2023-04-03 12:00:00,103.39,103.68,103.27,103.61,596988.0,102.7746,103.0629,102.6554,102.9933,596988.0
2023-04-03 12:30:00,103.61,103.74,103.41,103.47,564962.0,102.9933,103.1226,102.7945,102.8542,564962.0
2023-04-03 13:00:00,103.47,103.47,103.21,103.29,750283.0,102.8542,102.8542,102.5957,102.6752,750283.0
2023-04-03 13:30:00,103.29,103.48,103.2,103.4,866811.0,102.6752,102.8641,102.5858,102.7846,866811.0
2023-04-03 14:00:00,103.41,103.48,103.24,103.45,619142.0,102.7945,102.8641,102.6255,102.8343,619142.0
2023-04-03 14:30:00,103.45,104.02,103.42,103.97,851689.0,102.8343,103.4009,102.8045,103.3512,851689.0
2023-04-03 15:00:00,103.97,104.37,103.93,104.28,999730.0,103.3512,103.7488,103.3114,103.6594,999730.0
2023-04-03 15:30:00,104.29,104.95,104.22,104.88,2633446.0,103.6693,104.3254,103.5997,104.2558,2633446.0
2023-04-04 09:30:00,104.84,105.85,104.6,105.67,2506530.0,104.216,105.22,103.9774,105.0411,2506530.0
2023-04-04 10:00:00,105.68,106.1,105.41,105.81,1511824.0,105.051,105.4685,104.7826,105.1802,1511824.0
2023-04-04 10:30:00,105.81,106.0,105.36,105.56,1318073.0,105.1802,105.3691,104.7329,104.9317,1318073.0
2023-04-04 11:00:00,105.56,105.8,105.19,105.43,1130768.0,104.9317,105.1703,104.5639,104.8025,1130768.0
2023-04-04 11:30:00,105.43,105.51,105.26,105.27,1021146.0,104.8025,104.882,104.6335,104.6435,1021146.0
2023-04-04 12:00:00,105.27,105.35,104.7,104.94,982365.0,104.6435,104.723,104.0769,104.3154,982365.0
2023-04-04 12:30:00,104.93,105.02,104.84,104.97,635021.0,104.3055,104.3949,104.216,104.3452,635021.0
2023-04-04 13:00:00,104.98,105.26,104.9,105.15,881331.0,104.3552,104.6335,104.2757,104.5242,881331.0
2023-04-04 13:30:00,105.15,105.21,104.93,105.11,621785.0,104.5242,104.5838,104.3055,104.4844,621785.0
2023-04-04 14:00:00,105.11,105.28,105.05,105.13,500500.0,104.4844,104.6534,104.4248,104.5043,500500.0
2023-04-04 14:30:00,105.13,105.13,104.78,104.91,666532.0,104.5043,104.5043,104.1564,104.2856,666532.0
2023-04-04 15:00:00,104.9,105.22,104.88,104.96,801830.0,104.2757,104.5938,104.2558,104.3353,801830.0
2023-04-04 15:30:00,104.95,105.15,104.66,105.14,1772564.0,104.3254,104.5242,104.0371,104.5142,1772564.0
2023-04-05 09:30:00,106.12,106.54,104.61,105.39,3168744.0,105.4884,105.9059,103.9874,104.7627,3168744.0
2023-04-05 10:00:00,105.39,105.67,104.8,105.01,1687860.0,104.7627,105.0411,104.1763,104.385,1687860.0
2023-04-05 10:30:00,105.01,105.12,104.21,104.25,1387674.0,104.385,104.4944,103.5898,103.6295,1387674.0
2023-04-05 11:00:00,104.24,104.73,104.23,104.72,1025032.0,103.6196,104.1067,103.6096,104.0967,1025032.0
2023-04-05 11:30:00,104.71,104.95,104.51,104.63,963850.0,104.0868,104.3254,103.888,104.0073,963850.0
2023-04-05 12:00:00,104.63,104.7,104.3,104.38,667746.0,104.0073,104.0769,103.6792,103.7588,667746.0
2023-04-05 12:30:00,104.4,104.53,104.1,104.34,696352.0,103.7786,103.9079,103.4804,103.719,696352.0
2023-04-05 13:00:00,104.34,104.54,104.16,104.43,640423.0,103.719,103.9178,103.5401,103.8085,640423.0
2023-04-05 13:30:00,104.42,104.71,104.41,104.55,682467.0,103.7985,104.0868,103.7886,103.9277,682467.0
2023-04-05 14:00:00,104.56,104.71,104.28,104.66,880233.0,103.9377,104.0868,103.6594,104.0371,880233.0
2023-04-05 14:30:00,104.65,105.01,104.6,104.84,833340.0,104.0271,104.385,103.9774,104.216,833340.0
2023-04-05 15:00:00,104.83,104.86,104.38,104.61,1023355.0,104.2061,104.2359,103.7588,103.9874,1023355.0
2023-04-05 15:30:00,104.61,105.1,104.57,104.96,1851205.0,103.9874,104.4745,103.9476,104.3353,1851205.0
2023-04-06 09:30:00,105.78,105.84,104.81,105.37,2557999.0,105.1504,105.2101,104.1862,104.7429,2557999.0
2023-04-06 10:00:00,105.38,106.17,105.27,106.13,1829250.0,104.7528,105.5381,104.6435,105.4983,1829250.0
2023-04-06 10:30:00,106.12,106.73,106.11,106.22,1514408.0,105.4884,106.0948,105.4785,105.5878,1514408.0
2023-04-06 11:00:00,106.21,106.88,106.14,106.87,1548712.0,105.5779,106.2439,105.5083,106.2339,1548712.0
2023-04-06 11:30:00,106.87,107.53,106.68,107.32,1849572.0,106.2339,106.89,106.0451,106.6813,1849572.0
2023-04-06 12:00:00,107.33,107.75,107.32,107.51,1611808.0,106.6912,107.1087,106.6813,106.8701,1611808.0
2023-04-06 12:30:00,107.53,107.74,107.29,107.33,1244348.0,106.89,107.0988,106.6514,106.6912,1244348.0
2023-04-06 13:00:00,107.33,107.88,107.27,107.79,1259746.0,106.6912,107.2379,106.6316,107.1485,1259746.0
2023-04-06 13:30:00,107.79,108.49,107.75,108.48,1902823.0,107.1485,107.8443,107.1087,107.8344,1902823.0
2023-04-06 14:00:00,108.48,109.63,108.47,109.23,3082410.0,107.8344,108.9775,107.8244,108.5799,3082410.0
2023-04-06 14:30:00,109.23,109.48,108.83,108.9,1988147.0,108.5799,108.8284,108.1823,108.2519,1988147.0
2023-04-06 15:00:00,108.92,109.12,108.61,108.88,1638095.0,108.2717,108.4705,107.9636,108.232,1638095.0
2023-04-06 15:30:00,108.89,108.98,108.75,108.85,3317288.0,108.2419,108.3314,108.1027,108.2022,3317288.0
2023-04-10 09:30:00,107.39,107.97,106.47,106.83,2513061.0,106.7508,107.3274,105.8363,106.1942,2513061.0
2023-04-10 10:00:00,106.82,106.86,106.13,106.14,1738936.0,106.1842,106.224,105.4983,105.5083,1738936.0
2023-04-10 10:30:00,106.13,106.63,106.01,106.36,1323339.0,105.4983,105.9954,105.3791,105.727,1323339.0
2023-04-10 11:00:00,106.37,106.71,106.35,106.48,1140382.0,105.7369,106.0749,105.717,105.8463,1140382.0
2023-04-10 11:30:00,106.48,106.83,106.34,106.36,895398.0,105.8463,106.1942,105.7071,105.727,895398.0
2023-04-10 12:00:00,106.37,106.37,105.65,105.76,983498.0,105.7369,105.7369,105.0212,105.1305,983498.0
2023-04-10 12:30:00,105.76,106.44,105.6,106.42,892171.0,105.1305,105.8065,104.9715,105.7866,892171.0
2023-04-10 13:00:00,106.43,106.91,106.39,106.86,702216.0,105.7966,106.2737,105.7568,106.224,702216.0
2023-04-10 13:30:00,106.87,106.89,106.52,106.75,628594.0,106.2339,106.2538,105.886,106.1147,628594.0
2023-04-10 14:00:00,106.77,107.04,106.71,106.87,594755.0,106.1345,106.4029,106.0749,106.2339,594755.0
2023-04-10 14:30:00,106.87,106.97,106.63,106.96,660289.0,106.2339,106.3333,105.9954,106.3234,660289.0
2023-04-10 15:00:00,106.95,107.05,106.84,106.86,770103.0,106.3135,106.4129,106.2041,106.224,770103.0
2023-04-10 15:30:00,106.86,106.99,106.7,106.95,1651040.0,106.224,106.3532,106.0649,106.3135,1651040.0
2023-04-11 09:30:00,106.96,107.22,106.01,106.1,1913229.0,106.3234,106.5819,105.3791,105.4685,1913229.0
2023-04-11 10:00:00,106.1,106.24,105.28,106.04,1804924.0,105.4685,105.6077,104.6534,105.4089,1804924.0
2023-04-11 10:30:00,106.04,106.08,105.61,105.68,1366584.0,105.4089,105.4486,104.9814,105.051,1366584.0
2023-04-11 11:00:00,105.68,106.0,105.59,105.69,938640.0,105.051,105.3691,104.9616,105.061,938640.0
2023-04-11 11:30:00,105.69,106.15,105.68,106.07,777093.0,105.061,105.5182,105.051,105.4387,777093.0
2023-04-11 12:00:00,106.07,106.42,106.05,106.18,665633.0,105.4387,105.7866,105.4188,105.548,665633.0
2023-04-11 12:30:00,106.19,106.41,106.03,106.32,600847.0,105.558,105.7767,105.3989,105.6872,600847.0
2023-04-11 13:00:00,106.33,106.45,106.24,106.43,580335.0,105.6972,105.8164,105.6077,105.7966,580335.0
2023-04-11 13:30:00,106.43,106.73,106.37,106.64,611432.0,105.7966,106.0948,105.7369,106.0053,611432.0
2023-04-11 14:00:00,106.64,106.7,106.45,106.64,687496.0,106.0053,106.0649,105.8164,106.0053,687496.0
2023-04-11 14:30:00,106.64,106.93,106.56,106.89,749564.0,106.0053,106.2936,105.9258,106.2538,749564.0
2023-04-11 15:00:00,106.89,106.95,106.65,106.77,712574.0,106.2538,106.3135,106.0152,106.1345,712574.0
2023-04-11 15:30:00,106.77,106.81,105.94,106.13,2025435.0,106.1345,106.1743,105.3095,105.4983,2025435.0
2023-04-12 09:30:00,107.39,107.59,106.23,106.36,1982673.0,106.7508,106.9497,105.5977,105.727,1982673.0
2023-04-12 10:00:00,106.33,106.73,106.15,106.64,1242638.0,105.6972,106.0948,105.5182,106.0053,1242638.0
2023-04-12 10:30:00,106.65,106.83,105.53,105.63,1616963.0,106.0152,106.1942,104.9019,105.0013,1616963.0
2023-04-12 11:00:00,105.64,105.81,105.27,105.67,1025361.0,105.0113,105.1802,104.6435,105.0411,1025361.0
2023-04-12 11:30:00,105.66,106.28,105.51,106.13,893442.0,105.0311,105.6474,104.882,105.4983,893442.0
2023-04-12 12:00:00,106.12,106.26,105.94,106.13,1046992.0,105.4884,105.6276,105.3095,105.4983,1046992.0
2023-04-12 12:30:00,106.14,106.39,106.05,106.34,835293.0,105.5083,105.7568,105.4188,105.7071,835293.0
2023-04-12 13:00:00,106.35,106.42,106.05,106.25,1003354.0,105.717,105.7866,105.4188,105.6176,1003354.0
2023-04-12 13:30:00,106.25,106.31,105.7,105.76,951509.0,105.6176,105.6773,105.0709,105.1305,951509.0
2023-04-12 14:00:00,105.76,106.0,105.13,105.24,1323541.0,105.1305,105.3691,104.5043,104.6136,1323541.0
2023-04-12 14:30:00,105.23,105.43,104.97,105.39,1417463.0,104.6037,104.8025,104.3452,104.7627,1417463.0
2023-04-12 15:00:00,105.39,105.53,105.03,105.11,988904.0,104.7627,104.9019,104.4049,104.4844,988904.0
2023-04-12 15:30:00,105.12,105.56,105.06,105.26,1963291.0,104.4944,104.9317,104.4347,104.6335,1963291.0
2023-04-13 09:30:00,106.44,107.73,106.44,107.53,2890654.0,105.8065,107.0888,105.8065,106.89,2890654.0
2023-04-13 10:00:00,107.52,107.91,107.36,107.63,1702673.0,106.8801,107.2677,106.721,106.9894,1702673.0
2023-04-13 10:30:00,107.64,107.73,107.22,107.25,1030876.0,106.9994,107.0888,106.5819,106.6117,1030876.0
2023-04-13 11:00:00,107.25,107.69,107.16,107.56,827071.0,106.6117,107.0491,106.5222,106.9198,827071.0
2023-04-13 11:30:00,107.56,107.7,107.25,107.5,736620.0,106.9198,107.059,106.6117,106.8602,736620.0
2023-04-13 12:00:00,107.5,107.66,107.36,107.48,634629.0,106.8602,107.0192,106.721,106.8403,634629.0
2023-04-13 12:30:00,107.48,107.66,107.39,107.56,627746.0,106.8403,107.0192,106.7508,106.9198,627746.0
2023-04-13 13:00:00,107.57,107.79,107.42,107.67,668265.0,106.9298,107.1485,106.7807,107.0292,668265.0
2023-04-13 13:30:00,107.67,108.02,107.58,107.98,856564.0,107.0292,107.3771,106.9397,107.3373,856564.0
2023-04-13 14:00:00,107.98,108.23,107.91,108.01,780942.0,107.3373,107.5858,107.2677,107.3672,780942.0
2023-04-13 14:30:00,108.02,108.02,107.84,107.98,828450.0,107.3771,107.3771,107.1982,107.3373,828450.0
2023-04-13 15:00:00,107.98,108.2,107.82,108.2,1100250.0,107.3373,107.556,107.1783,107.556,1100250.0
2023-04-13 15:30:00,108.19,108.27,108.05,108.22,2139469.0,107.5461,107.6256,107.4069,107.5759,2139469.0
2023-04-14 09:30:00,107.71,108.95,107.59,108.65,1906262.0,107.0689,108.3016,106.9497,108.0033,1906262.0
2023-04-14 10:00:00,108.61,108.95,108.08,108.23,1405000.0,107.9636,108.3016,107.4367,107.5858,1405000.0
2023-04-14 10:30:00,108.24,108.62,107.9,108.51,1365307.0,107.5958,107.9735,107.2578,107.8642,1365307.0
2023-04-14 11:00:00,108.51,108.89,108.42,108.51,1069762.0,107.8642,108.2419,107.7747,107.8642,1069762.0
2023-04-14 11:30:00,108.52,108.77,108.32,108.71,690660.0,107.8741,108.1226,107.6753,108.063,690660.0
2023-04-14 12:00:00,108.71,108.73,108.41,108.55,672104.0,108.063,108.0829,107.7648,107.9039,672104.0
2023-04-14 12:30:00,108.54,108.66,108.04,108.19,719239.0,107.894,108.0133,107.397,107.5461,719239.0
2023-04-14 13:00:00,108.18,108.76,108.12,108.58,631746.0,107.5361,108.1127,107.4765,107.9338,631746.0
2023-04-14 13:30:00,108.57,108.72,108.29,108.67,611634.0,107.9238,108.0729,107.6455,108.0232,611634.0
2023-04-14 14:00:00,108.67,109.1,108.62,109.06,1021171.0,108.0232,108.4507,107.9735,108.4109,1021171.0
2023-04-14 14:30:00,109.07,109.58,109.01,109.56,1155557.0,108.4208,108.9278,108.3612,108.9079,1155557.0
2023-04-14 15:00:00,109.54,109.55,108.98,109.43,1354796.0,108.888,108.898,108.3314,108.7787,1354796.0
2023-04-14 15:30:00,109.43,109.55,109.25,109.49,2580787.0,108.7787,108.898,108.5998,108.8383,2580787.0
2023-04-17 09:30:00,105.37,106.7,105.32,105.83,4945903.0,104.7429,106.0649,104.6932,105.2001,4945903.0
2023-04-17 10:00:00,105.83,106.71,105.66,106.06,2372566.0,105.2001,106.0749,105.0311,105.4288,2372566.0
2023-04-17 10:30:00,106.06,106.28,105.67,106.2,1858879.0,105.4288,105.6474,105.0411,105.5679,1858879.0
2023-04-17 11:00:00,106.21,106.23,105.66,105.7,1488786.0,105.5779,105.5977,105.0311,105.0709,1488786.0
2023-04-17 11:30:00,105.7,105.87,105.42,105.75,1250228.0,105.0709,105.2399,104.7926,105.1206,1250228.0
2023-04-17 12:00:00,105.75,105.86,105.57,105.73,987128.0,105.1206,105.2299,104.9417,105.1007,987128.0
2023-04-17 12:30:00,105.73,105.98,105.7,105.93,924946.0,105.1007,105.3492,105.0709,105.2995,924946.0
2023-04-17 13:00:00,105.94,106.24,105.83,106.24,884281.0,105.3095,105.6077,105.2001,105.6077,884281.0
2023-04-17 13:30:00,106.24,106.44,106.08,106.12,829378.0,105.6077,105.8065,105.4486,105.4884,829378.0
2023-04-17 14:00:00,106.13,106.24,105.98,106.06,764724.0,105.4983,105.6077,105.3492,105.4288,764724.0
2023-04-17 14:30:00,106.06,106.51,106.01,106.45,993812.0,105.4288,105.8761,105.3791,105.8164,993812.0
2023-04-17 15:00:00,106.44,106.5,106.31,106.34,1134670.0,105.8065,105.8661,105.6773,105.7071,1134670.0
2023-04-17 15:30:00,106.33,106.69,106.31,106.43,2497492.0,105.6972,106.055,105.6773,105.7966,2497492.0
2023-04-18 09:30:00,107.0,107.05,106.01,106.37,2049745.0,106.3632,106.4129,105.3791,105.7369,2049745.0
2023-04-18 10:00:00,106.37,106.5,105.47,105.6,1488382.0,105.7369,105.8661,104.8423,104.9715,1488382.0
2023-04-18 10:30:00,105.61,105.94,105.51,105.7,903445.0,104.9814,105.3095,104.882,105.0709,903445.0
2023-04-18 11:00:00,105.69,105.86,105.61,105.7,772723.0,105.061,105.2299,104.9814,105.0709,772723.0
2023-04-18 11:30:00,105.7,106.04,105.59,105.67,698726.0,105.0709,105.4089,104.9616,105.0411,698726.0
2023-04-18 12:00:00,105.66,105.99,105.65,105.8,506348.0,105.0311,105.3592,105.0212,105.1703,506348.0
2023-04-18 12:30:00,105.8,105.87,105.51,105.65,571031.0,105.1703,105.2399,104.882,105.0212,571031.0
2023-04-18 13:00:00,105.65,105.66,105.25,105.27,815866.0,105.0212,105.0311,104.6236,104.6435,815866.0
2023-04-18 13:30:00,105.27,105.58,105.14,105.41,735289.0,104.6435,104.9516,104.5142,104.7826,735289.0
2023-04-18 14:00:00,105.41,105.6,105.32,105.42,611520.0,104.7826,104.9715,104.6932,104.7926,611520.0
2023-04-18 14:30:00,105.42,105.53,104.98,105.0,767367.0,104.7926,104.9019,104.3552,104.3751,767367.0
2023-04-18 15:00:00,105.0,105.16,104.88,104.91,937593.0,104.3751,104.5341,104.2558,104.2856,937593.0
2023-04-18 15:30:00,104.91,105.31,104.78,105.14,1838395.0,104.2856,104.6832,104.1564,104.5142,1838395.0
2023-04-19 09:30:00,104.25,104.85,103.8,103.87,1966380.0,103.6295,104.226,103.1822,103.2518,1966380.0
2023-04-19 10:00:00,103.86,104.46,103.85,104.27,1029763.0,103.2419,103.8383,103.2319,103.6494,1029763.0
2023-04-19 10:30:00,104.28,104.8,104.24,104.6,814175.0,103.6594,104.1763,103.6196,103.9774,814175.0
2023-04-19 11:00:00,104.62,105.04,104.62,104.95,885042.0,103.9973,104.4148,103.9973,104.3254,885042.0
2023-04-19 11:30:00,104.95,105.24,104.91,105.23,752213.0,104.3254,104.6136,104.2856,104.6037,752213.0
2023-04-19 12:00:00,105.24,105.45,105.11,105.41,709540.0,104.6136,104.8224,104.4844,104.7826,709540.0
2023-04-19 12:30:00,105.41,105.47,105.26,105.38,435754.0,104.7826,104.8423,104.6335,104.7528,435754.0
2023-04-19 13:00:00,105.38,105.47,105.31,105.45,528529.0,104.7528,104.8423,104.6832,104.8224,528529.0
2023-04-19 13:30:00,105.46,105.59,105.32,105.58,469601.0,104.8323,104.9616,104.6932,104.9516,469601.0
2023-04-19 14:00:00,105.58,105.73,105.35,105.45,803979.0,104.9516,105.1007,104.723,104.8224,803979.0
2023-04-19 14:30:00,105.45,105.47,105.13,105.33,461484.0,104.8224,104.8423,104.5043,104.7031,461484.0
2023-04-19 15:00:00,105.34,105.42,105.22,105.24,535729.0,104.713,104.7926,104.5938,104.6136,535729.0
2023-04-19 15:30:00,105.23,105.33,104.83,105.02,1644063.0,104.6037,104.7031,104.2061,104.3949,1644063.0
2023-04-20 09:30:00,104.66,105.83,104.64,105.64,2404535.0,104.0371,105.2001,104.0172,105.0113,2404535.0
2023-04-20 10:00:00,105.64,105.74,105.22,105.51,950509.0,105.0113,105.1107,104.5938,104.882,950509.0
2023-04-20 10:30:00,105.5,105.84,105.28,105.67,970934.0,104.8721,105.2101,104.6534,105.0411,970934.0
2023-04-20 11:00:00,105.67,105.75,105.3,105.73,770312.0,105.0411,105.1206,104.6733,105.1007,770312.0
2023-04-20 11:30:00,105.72,106.14,105.6,106.01,971106.0,105.0908,105.5083,104.9715,105.3791,971106.0
2023-04-20 12:00:00,106.0,106.26,105.73,106.25,578067.0,105.3691,105.6276,105.1007,105.6176,578067.0
2023-04-20 12:30:00,106.25,106.39,106.07,106.38,780614.0,105.6176,105.7568,105.4387,105.7469,780614.0
2023-04-20 13:00:00,106.38,106.89,106.33,106.85,893841.0,105.7469,106.2538,105.6972,106.2141,893841.0
2023-04-20 13:30:00,106.85,106.89,106.5,106.55,710261.0,106.2141,106.2538,105.8661,105.9158,710261.0
2023-04-20 14:00:00,106.54,106.54,105.77,105.82,1023402.0,105.9059,105.9059,105.1405,105.1902,1023402.0
2023-04-20 14:30:00,105.81,105.9,105.62,105.82,1267941.0,105.1802,105.2697,104.9914,105.1902,1267941.0
2023-04-20 15:00:00,105.83,106.08,105.26,105.28,1423440.0,105.2001,105.4486,104.6335,104.6534,1423440.0
2023-04-20 15:30:00,105.28,106.03,105.26,105.93,2152333.0,104.6534,105.3989,104.6335,105.2995,2152333.0
2023-04-21 09:30:00,106.06,106.6,105.66,105.76,1961045.0,105.4288,105.9655,105.0311,105.1305,1961045.0
2023-04-21 10:00:00,105.76,106.23,105.51,106.13,1349148.0,105.1305,105.5977,104.882,105.4983,1349148.0
2023-04-21 10:30:00,106.13,106.36,105.71,106.36,1086888.0,105.4983,105.727,105.0808,105.727,1086888.0
2023-04-21 11:00:00,106.37,106.64,106.08,106.31,906544.0,105.7369,106.0053,105.4486,105.6773,906544.0
2023-04-21 11:30:00,106.32,106.48,106.01,106.05,778704.0,105.6872,105.8463,105.3791,105.4188,778704.0
2023-04-21 12:00:00,106.06,106.23,105.92,105.93,586282.0,105.4288,105.5977,105.2896,105.2995,586282.0
2023-04-21 12:30:00,105.94,106.02,105.64,105.75,954508.0,105.3095,105.389,105.0113,105.1206,954508.0
2023-04-21 13:00:00,105.76,105.86,105.53,105.81,902633.0,105.1305,105.2299,104.9019,105.1802,902633.0
2023-04-21 13:30:00,105.82,106.15,105.69,106.01,901910.0,105.1902,105.5182,105.061,105.3791,901910.0
2023-04-21 14:00:00,106.01,106.19,105.92,105.93,903985.0,105.3791,105.558,105.2896,105.2995,903985.0
2023-04-21 14:30:00,105.93,105.99,105.65,105.7,746514.0,105.2995,105.3592,105.0212,105.0709,746514.0
2023-04-21 15:00:00,105.7,105.75,105.48,105.65,772858.0,105.0709,105.1206,104.8522,105.0212,772858.0
2023-04-21 15:30:00,105.65,105.96,105.55,105.91,2129432.0,105.0212,105.3294,104.9218,105.2797,2129432.0
2023-04-24 09:30:00,106.06,107.09,105.36,106.78,2265270.0,105.4288,106.4526,104.7329,106.1445,2265270.0
2023-04-24 10:00:00,106.79,106.97,106.34,106.9,1242284.0,106.1544,106.3333,105.7071,106.2638,1242284.0
2023-04-24 10:30:00,106.9,106.91,105.67,106.04,1317137.0,106.2638,106.2737,105.0411,105.4089,1317137.0
2023-04-24 11:00:00,106.04,106.3,105.9,106.2,737651.0,105.4089,105.6673,105.2697,105.5679,737651.0
2023-04-24 11:30:00,106.21,106.41,105.85,105.96,839270.0,105.5779,105.7767,105.22,105.3294,839270.0
2023-04-24 12:00:00,105.97,106.32,105.96,106.14,937508.0,105.3393,105.6872,105.3294,105.5083,937508.0
2023-04-24 12:30:00,106.14,106.44,106.1,106.35,644069.0,105.5083,105.8065,105.4685,105.717,644069.0
2023-04-24 13:00:00,106.35,106.64,106.24,106.61,571942.0,105.717,106.0053,105.6077,105.9755,571942.0
2023-04-24 13:30:00,106.61,106.98,106.59,106.96,829158.0,105.9755,106.3433,105.9556,106.3234,829158.0
2023-04-24 14:00:00,106.97,107.32,106.96,107.01,1071279.0,106.3333,106.6813,106.3234,106.3731,1071279.0
2023-04-24 14:30:00,107.02,107.03,106.82,107.02,888538.0,106.383,106.393,106.1842,106.383,888538.0
2023-04-24 15:00:00,107.02,107.06,106.84,106.89,769939.0,106.383,106.4228,106.2041,106.2538,769939.0
2023-04-24 15:30:00,106.89,107.07,106.59,106.78,2186605.0,106.2538,106.4327,105.9556,106.1445,2186605.0
2023-04-25 09:30:00,106.57,107.44,106.11,106.13,2428834.0,105.9357,106.8005,105.4785,105.4983,2428834.0
2023-04-25 10:00:00,106.13,106.35,105.88,106.05,1407882.0,105.4983,105.717,105.2498,105.4188,1407882.0
2023-04-25 10:30:00,106.05,106.54,105.88,106.18,1285808.0,105.4188,105.9059,105.2498,105.548,1285808.0
2023-04-25 11:00:00,106.18,106.75,106.03,106.46,1217675.0,105.548,106.1147,105.3989,105.8264,1217675.0
2023-04-25 11:30:00,106.45,106.83,106.3,106.51,1242224.0,105.8164,106.1942,105.6673,105.8761,1242224.0
2023-04-25 12:00:00,106.52,106.7,106.31,106.5,1049185.0,105.886,106.0649,105.6773,105.8661,1049185.0
2023-04-25 12:30:00,106.49,106.54,105.92,106.24,1353472.0,105.8562,105.9059,105.2896,105.6077,1353472.0
2023-04-25 13:00:00,106.24,106.39,105.52,105.73,1105355.0,105.6077,105.7568,104.892,105.1007,1105355.0
2023-04-25 13:30:00,105.73,105.78,105.41,105.51,848308.0,105.1007,105.1504,104.7826,104.882,848308.0
2023-04-25 14:00:00,105.5,105.64,105.27,105.44,937300.0,104.8721,105.0113,104.6435,104.8124,937300.0
2023-04-25 14:30:00,105.44,105.69,105.33,105.38,1103129.0,104.8124,105.061,104.7031,104.7528,1103129.0
2023-04-25 15:00:00,105.38,105.44,105.04,105.09,1389547.0,104.7528,104.8124,104.4148,104.4645,1389547.0
2023-04-25 15:30:00,105.09,105.32,104.56,104.68,3727800.0,104.4645,104.6932,103.9377,104.057,3727800.0
2023-04-26 09:30:00,105.52,106.47,103.27,106.38,6056113.0,104.892,105.8363,102.6554,105.7469,6056113.0
2023-04-26 10:00:00,106.36,107.02,105.6,105.94,3467807.0,105.727,106.383,104.9715,105.3095,3467807.0
2023-04-26 10:30:00,105.94,106.09,105.6,105.68,1557556.0,105.3095,105.4586,104.9715,105.051,1557556.0
2023-04-26 11:00:00,105.69,106.44,105.6,105.67,1973749.0,105.061,105.8065,104.9715,105.0411,1973749.0
2023-04-26 11:30:00,105.66,105.75,104.97,105.09,2023096.0,105.0311,105.1206,104.3452,104.4645,2023096.0
2023-04-26 12:00:00,105.08,105.64,105.05,105.17,1480251.0,104.4546,105.0113,104.4248,104.5441,1480251.0
2023-04-26 12:30:00,105.17,105.17,104.16,104.39,1583399.0,104.5441,104.5441,103.5401,103.7687,1583399.0
2023-04-26 13:00:00,104.4,104.69,104.14,104.36,1022162.0,103.7786,104.0669,103.5202,103.7389,1022162.0
2023-04-26 13:30:00,104.36,104.7,104.13,104.55,998611.0,103.7389,104.0769,103.5102,103.9277,998611.0
2023-04-26 14:00:00,104.55,104.73,104.26,104.41,1068323.0,103.9277,104.1067,103.6395,103.7886,1068323.0
2023-04-26 14:30:00,104.4,104.42,104.02,104.17,1137425.0,103.7786,103.7985,103.4009,103.55,1137425.0
2023-04-26 15:00:00,104.18,104.31,104.07,104.29,1137308.0,103.5599,103.6892,103.4506,103.6693,1137308.0
2023-04-26 15:30:00,104.3,104.73,104.24,104.4,2542837.0,103.6792,104.1067,103.6196,103.7786,2542837.0
2023-04-27 09:30:00,105.19,106.93,104.42,106.29,4578276.0,104.5639,106.2936,103.7985,105.6574,4578276.0
2023-04-27 10:00:00,106.28,107.52,106.22,107.23,1976859.0,105.6474,106.8801,105.5878,106.5918,1976859.0
2023-04-27 10:30:00,107.25,107.96,107.1,107.4,2169749.0,106.6117,107.3174,106.4626,106.7608,2169749.0
2023-04-27 11:00:00,107.4,108.33,107.28,108.18,2153985.0,106.7608,107.6852,106.6415,107.5361,2153985.0
2023-04-27 11:30:00,108.17,108.63,108.14,108.21,1957097.0,107.5262,107.9835,107.4964,107.566,1957097.0
2023-04-27 12:00:00,108.2,108.74,108.15,108.43,1553802.0,107.556,108.0928,107.5063,107.7847,1553802.0
2023-04-27 12:30:00,108.43,108.78,108.27,108.73,1942300.0,107.7847,108.1326,107.6256,108.0829,1942300.0
2023-04-27 13:00:00,108.72,108.84,108.58,108.71,1180744.0,108.0729,108.1922,107.9338,108.063,1180744.0
2023-04-27 13:30:00,108.72,109.15,108.71,108.84,1625225.0,108.0729,108.5004,108.063,108.1922,1625225.0
2023-04-27 14:00:00,108.85,109.11,108.84,108.98,1078566.0,108.2022,108.4606,108.1922,108.3314,1078566.0
2023-04-27 14:30:00,108.99,109.11,108.85,108.98,1079347.0,108.3413,108.4606,108.2022,108.3314,1079347.0
2023-04-27 15:00:00,108.98,109.08,108.79,109.05,1409565.0,108.3314,108.4308,108.1425,108.401,1409565.0
2023-04-27 15:30:00,109.05,109.11,108.29,108.38,3605076.0,108.401,108.4606,107.6455,107.7349,3605076.0
2023-04-28 09:30:00,107.83,108.29,107.0,107.12,2575344.0,107.1882,107.6455,106.3632,106.4824,2575344.0
2023-04-28 10:00:00,107.2,107.61,106.81,107.57,1767281.0,106.562,106.9695,106.1743,106.9298,1767281.0
2023-04-28 10:30:00,107.58,107.68,106.16,106.27,1633540.0,106.9397,107.0391,105.5282,105.6375,1633540.0
2023-04-28 11:00:00,106.28,106.75,106.04,106.6,1064044.0,105.6474,106.1147,105.4089,105.9655,1064044.0
2023-04-28 11:30:00,106.6,107.25,106.56,107.2,1034801.0,105.9655,106.6117,105.9258,106.562,1034801.0
2023-04-28 12:00:00,107.19,107.52,107.07,107.38,778490.0,106.552,106.8801,106.4327,106.7409,778490.0
2023-04-28 12:30:00,107.38,107.78,107.21,107.75,864118.0,106.7409,107.1385,106.5719,107.1087,864118.0
2023-04-28 13:00:00,107.75,107.86,107.47,107.62,797341.0,107.1087,107.218,106.8304,106.9795,797341.0
2023-04-28 13:30:00,107.62,107.73,107.43,107.68,671311.0,106.9795,107.0888,106.7906,107.0391,671311.0
2023-04-28 14:00:00,107.68,107.85,107.49,107.85,606707.0,107.0391,107.2081,106.8502,107.2081,606707.0
2023-04-28 14:30:00,107.85,108.02,107.63,108.01,815057.0,107.2081,107.3771,106.9894,107.3672,815057.0
2023-04-28 15:00:00,108.0,108.14,107.84,107.95,866656.0,107.3572,107.4964,107.1982,107.3075,866656.0
2023-04-28 15:30:00,107.95,108.25,107.8,108.23,2074344.0,107.3075,107.6057,107.1584,107.5858,2074344.0
2023-05-01 09:30:00,107.68,108.33,107.61,108.01,2038138.0,107.0391,107.6852,106.9695,107.3672,2038138.0
2023-05-01 10:00:00,108.01,108.25,107.8,108.02,912318.0,107.3672,107.6057,107.1584,107.3771,912318.0
2023-05-01 10:30:00,108.02,108.41,107.5,108.37,1309296.0,107.3771,107.7648,106.8602,107.725,1309296.0
2023-05-01 11:00:00,108.36,108.42,107.7,107.88,1080173.0,107.7151,107.7747,107.059,107.2379,1080173.0
2023-05-01 11:30:00,107.89,108.14,107.7,108.09,685366.0,107.2479,107.4964,107.059,107.4467,685366.0
2023-05-01 12:00:00,108.09,108.22,107.98,108.14,898549.0,107.4467,107.5759,107.3373,107.4964,898549.0
2023-05-01 12:30:00,108.15,108.39,108.08,108.34,821514.0,107.5063,107.7449,107.4367,107.6952,821514.0
2023-05-01 13:00:00,108.34,108.57,108.2,108.43,696576.0,107.6952,107.9238,107.556,107.7847,696576.0
2023-05-01 13:30:00,108.42,108.68,108.38,108.44,649031.0,107.7747,108.0332,107.7349,107.7946,649031.0
2023-05-01 14:00:00,108.44,108.58,108.18,108.2,681488.0,107.7946,107.9338,107.5361,107.556,681488.0
2023-05-01 14:30:00,108.19,108.19,107.77,108.05,727518.0,107.5461,107.5461,107.1286,107.4069,727518.0
2023-05-01 15:00:00,108.05,108.11,107.89,107.92,823125.0,107.4069,107.4666,107.2479,107.2777,823125.0
2023-05-01 15:30:00,107.92,108.01,107.59,107.7,2602881.0,107.2777,107.3672,106.9497,107.059,2602881.0
2023-05-02 09:30:00,107.65,107.73,106.39,106.86,2274720.0,107.0093,107.0888,105.7568,106.224,2274720.0
2023-05-02 10:00:00,106.86,106.94,105.35,105.44,1990046.0,106.224,106.3035,104.723,104.8124,1990046.0
2023-05-02 10:30:00,105.44,105.54,104.5,104.8,1878442.0,104.8124,104.9119,103.878,104.1763,1878442.0
2023-05-02 11:00:00,104.81,105.61,104.65,105.41,1094173.0,104.1862,104.9814,104.0271,104.7826,1094173.0
2023-05-02 11:30:00,105.4,105.85,105.3,105.36,1082185.0,104.7727,105.22,104.6733,104.7329,1082185.0
2023-05-02 12:00:00,105.36,105.96,105.27,105.89,767326.0,104.7329,105.3294,104.6435,105.2598,767326.0
2023-05-02 12:30:00,105.88,106.1,105.82,106.06,618107.0,105.2498,105.4685,105.1902,105.4288,618107.0
2023-05-02 13:00:00,106.05,106.23,105.99,106.22,610372.0,105.4188,105.5977,105.3592,105.5878,610372.0
2023-05-02 13:30:00,106.22,106.49,106.13,106.45,637806.0,105.5878,105.8562,105.4983,105.8164,637806.0
2023-05-02 14:00:00,106.45,106.47,105.98,106.04,599857.0,105.8164,105.8363,105.3492,105.4089,599857.0
2023-05-02 14:30:00,106.05,106.32,105.94,106.25,459272.0,105.4188,105.6872,105.3095,105.6176,459272.0
2023-05-02 15:00:00,106.25,106.34,106.06,106.17,667710.0,105.6176,105.7071,105.4288,105.5381,667710.0
2023-05-02 15:30:00,106.17,106.18,105.9,105.99,1433402.0,105.5381,105.548,105.2697,105.3592,1433402.0
2023-05-03 09:30:00,106.25,106.84,105.62,106.7,1717176.0,105.6176,106.2041,104.9914,106.0649,1717176.0
2023-05-03 10:00:00,106.7,106.81,106.26,106.33,640201.0,106.0649,106.1743,105.6276,105.6972,640201.0
2023-05-03 10:30:00,106.32,106.56,106.21,106.43,675859.0,105.6872,105.9258,105.5779,105.7966,675859.0
2023-05-03 11:00:00,106.41,106.61,106.32,106.45,596251.0,105.7767,105.9755,105.6872,105.8164,596251.0
2023-05-03 11:30:00,106.44,106.76,106.31,106.68,553492.0,105.8065,106.1246,105.6773,106.0451,553492.0
2023-05-03 12:00:00,106.69,106.7,106.31,106.55,458522.0,106.055,106.0649,105.6773,105.9158,458522.0
2023-05-03 12:30:00,106.56,106.66,106.35,106.66,434865.0,105.9258,106.0252,105.717,106.0252,434865.0
2023-05-03 13:00:00,106.66,106.68,106.3,106.62,780274.0,106.0252,106.0451,105.6673,105.9854,780274.0
2023-05-03 13:30:00,106.63,106.72,106.5,106.61,450015.0,105.9954,106.0848,105.8661,105.9755,450015.0
2023-05-03 14:00:00,106.63,107.54,106.29,107.45,913448.0,105.9954,106.8999,105.6574,106.8105,913448.0
2023-05-03 14:30:00,107.47,108.13,106.78,107.46,1622992.0,106.8304,107.4864,106.1445,106.8204,1622992.0
2023-05-03 15:00:00,107.45,107.57,106.36,106.39,1355095.0,106.8105,106.9298,105.727,105.7568,1355095.0
2023-05-03 15:30:00,106.39,106.51,106.02,106.13,1650167.0,105.7568,105.8761,105.389,105.4983,1650167.0
2023-05-04 09:30:00,106.16,106.3,105.25,105.67,1717520.0,105.5282,105.6673,104.6236,105.0411,1717520.0
2023-05-04 10:00:00,105.67,106.03,104.85,104.86,1426743.0,105.0411,105.3989,104.226,104.2359,1426743.0
2023-05-04 10:30:00,104.87,105.31,104.7,105.01,1138416.0,104.2458,104.6832,104.0769,104.385,1138416.0
2023-05-04 11:00:00,105.0,105.73,104.98,105.67,861311.0,104.3751,105.1007,104.3552,105.0411,861311.0
2023-05-04 11:30:00,105.67,105.74,105.16,105.32,815972.0,105.0411,105.1107,104.5341,104.6932,815972.0
2023-05-04 12:00:00,105.32,105.65,105.18,105.55,835755.0,104.6932,105.0212,104.554,104.9218,835755.0
2023-05-04 12:30:00,105.55,105.91,105.4,105.89,683255.0,104.9218,105.2797,104.7727,105.2598,683255.0
2023-05-04 13:00:00,105.89,106.2,105.81,106.0,909523.0,105.2598,105.5679,105.1802,105.3691,909523.0
2023-05-04 13:30:00,106.01,106.06,105.55,105.82,784349.0,105.3791,105.4288,104.9218,105.1902,784349.0
2023-05-04 14:00:00,105.83,105.93,105.56,105.66,633657.0,105.2001,105.2995,104.9317,105.0311,633657.0
2023-05-04 14:30:00,105.65,105.71,105.39,105.5,538473.0,105.0212,105.0808,104.7627,104.8721,538473.0
2023-05-04 15:00:00,105.49,105.69,105.34,105.5,836910.0,104.8622,105.061,104.713,104.8721,836910.0
2023-05-04 15:30:00,105.5,105.62,105.06,105.2,2841764.0,104.8721,104.9914,104.4347,104.5739,2841764.0
2023-05-05 09:30:00,105.4,105.56,104.73,104.92,2182620.0,104.7727,104.9317,104.1067,104.2955,2182620.0
2023-05-05 10:00:00,104.92,105.57,104.85,105.41,1438179.0,104.2955,104.9417,104.226,104.7826,1438179.0
2023-05-05 10:30:00,105.42,105.78,105.33,105.72,1027098.0,104.7926,105.1504,104.7031,105.0908,1027098.0
2023-05-05 11:00:00,105.72,105.76,105.36,105.58,760031.0,105.0908,105.1305,104.7329,104.9516,760031.0
2023-05-05 11:30:00,105.58,105.59,105.11,105.25,626134.0,104.9516,104.9616,104.4844,104.6236,626134.0
2023-05-05 12:00:00,105.26,105.47,105.23,105.46,597756.0,104.6335,104.8423,104.6037,104.8323,597756.0
2023-05-05 12:30:00,105.46,105.85,105.38,105.76,756361.0,104.8323,105.22,104.7528,105.1305,756361.0
2023-05-05 13:00:00,105.76,105.9,105.59,105.74,722057.0,105.1305,105.2697,104.9616,105.1107,722057.0
2023-05-05 13:30:00,105.74,105.81,105.57,105.72,581211.0,105.1107,105.1802,104.9417,105.0908,581211.0
2023-05-05 14:00:00,105.73,106.08,105.67,106.03,597649.0,105.1007,105.4486,105.0411,105.3989,597649.0
2023-05-05 14:30:00,106.04,106.44,105.95,106.33,805681.0,105.4089,105.8065,105.3194,105.6972,805681.0
2023-05-05 15:00:00,106.33,106.39,106.19,106.29,865199.0,105.6972,105.7568,105.558,105.6574,865199.0
2023-05-05 15:30:00,106.29,106.31,105.92,106.21,2445038.0,105.6574,105.6773,105.2896,105.5779,2445038.0
2023-05-08 09:30:00,105.82,106.84,105.79,106.25,1548240.0,105.1902,106.2041,105.1604,105.6176,1548240.0
2023-05-08 10:00:00,106.26,107.2,106.12,106.95,1224157.0,105.6276,106.562,105.4884,106.3135,1224157.0
2023-05-08 10:30:00,106.95,107.51,106.92,107.34,937699.0,106.3135,106.8701,106.2836,106.7011,937699.0
2023-05-08 11:00:00,107.34,107.37,106.96,107.1,750335.0,106.7011,106.731,106.3234,106.4626,750335.0
2023-05-08 11:30:00,107.09,107.39,107.0,107.38,469830.0,106.4526,106.7508,106.3632,106.7409,469830.0
2023-05-08 12:00:00,107.39,107.68,107.33,107.64,625287.0,106.7508,107.0391,106.6912,106.9994,625287.0
2023-05-08 12:30:00,107.65,107.77,107.55,107.72,521069.0,107.0093,107.1286,106.9099,107.0789,521069.0
2023-05-08 13:00:00,107.72,108.2,107.56,107.98,868478.0,107.0789,107.556,106.9198,107.3373,868478.0
2023-05-08 13:30:00,107.98,108.36,107.98,108.27,557507.0,107.3373,107.7151,107.3373,107.6256,557507.0
2023-05-08 14:00:00,108.27,108.29,107.7,108.14,699708.0,107.6256,107.6455,107.059,107.4964,699708.0
2023-05-08 14:30:00,108.13,108.26,108.06,108.19,571415.0,107.4864,107.6157,107.4169,107.5461,571415.0
2023-05-08 15:00:00,108.19,108.22,107.88,107.92,737591.0,107.5461,107.5759,107.2379,107.2777,737591.0
2023-05-08 15:30:00,107.91,108.42,107.84,108.23,1614479.0,107.2677,107.7747,107.1982,107.5858,1614479.0
2023-05-09 09:30:00,108.78,110.5,108.66,110.26,4707874.0,108.1326,109.8423,108.0133,109.6038,4707874.0
2023-05-09 10:00:00,110.28,110.6,109.52,109.68,1567191.0,109.6236,109.9417,108.8682,109.0272,1567191.0
2023-05-09 10:30:00,109.68,109.95,109.31,109.32,1392338.0,109.0272,109.2956,108.6594,108.6694,1392338.0
2023-05-09 11:00:00,109.32,109.47,108.48,108.52,1255276.0,108.6694,108.8185,107.8344,107.8741,1255276.0
2023-05-09 11:30:00,108.53,108.94,108.36,108.8,1025050.0,107.8841,108.2916,107.7151,108.1525,1025050.0
2023-05-09 12:00:00,108.79,108.9,108.48,108.77,844191.0,108.1425,108.2519,107.8344,108.1226,844191.0
2023-05-09 12:30:00,108.76,108.92,108.7,108.82,750343.0,108.1127,108.2717,108.053,108.1723,750343.0
2023-05-09 13:00:00,108.83,108.97,108.56,108.6,731430.0,108.1823,108.3214,107.9139,107.9536,731430.0
2023-05-09 13:30:00,108.61,108.64,108.03,108.05,707060.0,107.9636,107.9934,107.387,107.4069,707060.0
2023-05-09 14:00:00,108.05,108.26,107.72,107.92,1123479.0,107.4069,107.6157,107.0789,107.2777,1123479.0
2023-05-09 14:30:00,107.93,108.39,107.8,108.31,1073820.0,107.2876,107.7449,107.1584,107.6654,1073820.0
2023-05-09 15:00:00,108.32,108.36,107.91,107.92,737445.0,107.6753,107.7151,107.2677,107.2777,737445.0
2023-05-09 15:30:00,107.92,108.14,107.74,107.95,1974638.0,107.2777,107.4964,107.0988,107.3075,1974638.0
2023-05-10 09:30:00,108.55,109.96,108.5,109.95,2798867.0,107.9039,109.3055,107.8542,109.2956,2798867.0
2023-05-10 10:00:00,109.95,110.35,109.43,109.44,1970188.0,109.2956,109.6932,108.7787,108.7886,1970188.0
2023-05-10 10:30:00,109.45,109.86,108.48,108.73,1644010.0,108.7986,109.2061,107.8344,108.0829,1644010.0
2023-05-10 11:00:00,108.74,109.09,108.6,108.98,1144867.0,108.0928,108.4407,107.9536,108.3314,1144867.0
2023-05-10 11:30:00,108.99,109.37,108.99,109.22,1329005.0,108.3413,108.7191,108.3413,108.57,1329005.0
2023-05-10 12:00:00,109.23,109.44,109.03,109.38,884661.0,108.5799,108.7886,108.3811,108.729,884661.0
2023-05-10 12:30:00,109.38,109.69,109.37,109.65,1413271.0,108.729,109.0372,108.7191,108.9974,1413271.0
2023-05-10 13:00:00,109.64,110.89,109.52,109.71,3373765.0,108.9875,110.23,108.8682,109.057,3373765.0
2023-05-10 13:30:00,109.7,110.4,109.06,110.34,2263267.0,109.0471,109.7429,108.4109,109.6833,2263267.0
2023-05-10 14:00:00,110.34,112.45,110.33,111.88,4856955.0,109.6833,111.7807,109.6733,111.2141,4856955.0
2023-05-10 14:30:00,111.89,113.21,111.62,113.18,3216404.0,111.2241,112.5362,110.9557,112.5064,3216404.0
2023-05-10 15:00:00,113.17,113.51,112.48,112.75,3388347.0,112.4964,112.8344,111.8105,112.0789,3388347.0
2023-05-10 15:30:00,112.76,112.97,111.99,112.27,5198106.0,112.0889,112.2976,111.3235,111.6018,5198106.0
2023-05-11 09:30:00,115.88,117.98,114.93,117.7,11204076.0,115.1903,117.2778,114.246,116.9995,11204076.0
2023-05-11 10:00:00,117.7,118.19,117.36,117.4,4897639.0,116.9995,117.4866,116.6615,116.7013,4897639.0
2023-05-11 10:30:00,117.38,118.01,116.73,118.0,3337191.0,116.6814,117.3076,116.0353,117.2977,3337191.0
2023-05-11 11:00:00,118.01,118.44,117.74,118.02,2877222.0,117.3076,117.7351,117.0392,117.3176,2877222.0
2023-05-11 11:30:00,118.03,118.23,117.56,117.98,2033700.0,117.3275,117.5263,116.8603,117.2778,2033700.0
2023-05-11 12:00:00,117.97,118.04,117.7,117.73,2339797.0,117.2679,117.3375,116.9995,117.0293,2339797.0
2023-05-11 12:30:00,117.74,118.14,117.66,117.9,1945274.0,117.0392,117.4369,116.9597,117.1983,1945274.0
2023-05-11 13:00:00,117.91,117.99,117.02,117.69,1896976.0,117.2082,117.2878,116.3235,116.9895,1896976.0
2023-05-11 13:30:00,117.68,117.69,116.94,117.06,1540366.0,116.9796,116.9895,116.244,116.3633,1540366.0
2023-05-11 14:00:00,117.07,117.44,117.0,117.34,1363120.0,116.3732,116.741,116.3036,116.6416,1363120.0
2023-05-11 14:30:00,117.34,117.61,117.24,117.54,1480394.0,116.6416,116.91,116.5422,116.8404,1480394.0
2023-05-11 15:00:00,117.54,117.75,117.4,117.56,1712886.0,116.8404,117.0492,116.7013,116.8603,1712886.0
2023-05-11 15:30:00,117.56,117.56,116.65,116.9,4220187.0,116.8603,116.8603,115.9557,116.2042,4220187.0
2023-05-12 09:30:00,116.98,117.67,116.8,117.05,2921229.0,116.2838,116.9697,116.1048,116.3533,2921229.0
2023-05-12 10:00:00,117.03,117.24,116.55,117.03,1867789.0,116.3335,116.5422,115.8563,116.3335,1867789.0
2023-05-12 10:30:00,117.02,117.26,116.93,117.08,1377342.0,116.3235,116.5621,116.2341,116.3832,1377342.0
2023-05-12 11:00:00,117.08,117.75,117.04,117.38,1780838.0,116.3832,117.0492,116.3434,116.6814,1780838.0
2023-05-12 11:30:00,117.39,117.76,117.21,117.74,1136608.0,116.6913,117.0591,116.5124,117.0392,1136608.0
2023-05-12 12:00:00,117.73,118.19,117.52,117.76,1947568.0,117.0293,117.4866,116.8206,117.0591,1947568.0
2023-05-12 12:30:00,117.77,117.88,117.15,117.35,1305719.0,117.0691,117.1784,116.4528,116.6516,1305719.0
2023-05-12 13:00:00,117.34,117.6,117.24,117.47,1052230.0,116.6416,116.9001,116.5422,116.7708,1052230.0
2023-05-12 13:30:00,117.47,117.58,117.18,117.23,1001992.0,116.7708,116.8802,116.4826,116.5323,1001992.0
2023-05-12 14:00:00,117.22,117.46,117.18,117.25,1170222.0,116.5223,116.7609,116.4826,116.5522,1170222.0
2023-05-12 14:30:00,117.24,117.4,117.18,117.31,1107340.0,116.5422,116.7013,116.4826,116.6118,1107340.0
2023-05-12 15:00:00,117.32,117.64,117.23,117.52,1661929.0,116.6217,116.9398,116.5323,116.8206,1661929.0
2023-05-12 15:30:00,117.52,118.26,117.35,117.94,2727560.0,116.8206,117.5561,116.6516,117.2381,2727560.0
2023-05-15 09:30:00,116.52,118.8,116.48,118.15,3231891.0,115.8265,118.0929,115.7867,117.4468,3231891.0
2023-05-15 10:00:00,118.17,118.21,117.24,117.24,1265920.0,117.4667,117.5064,116.5422,116.5422,1265920.0
2023-05-15 10:30:00,117.24,117.75,117.05,117.19,1127768.0,116.5422,117.0492,116.3533,116.4925,1127768.0
2023-05-15 11:00:00,117.19,118.02,117.14,117.74,880707.0,116.4925,117.3176,116.4428,117.0392,880707.0
2023-05-15 11:30:00,117.76,117.96,117.53,117.91,752306.0,117.0591,117.2579,116.8305,117.2082,752306.0
2023-05-15 12:00:00,117.92,118.05,117.56,117.66,553361.0,117.2182,117.3474,116.8603,116.9597,553361.0
2023-05-15 12:30:00,117.66,117.66,117.12,117.19,692778.0,116.9597,116.9597,116.4229,116.4925,692778.0
2023-05-15 13:00:00,117.19,117.53,117.13,117.17,816592.0,116.4925,116.8305,116.4329,116.4726,816592.0
2023-05-15 13:30:00,117.17,117.46,116.94,117.42,772499.0,116.4726,116.7609,116.244,116.7211,772499.0
2023-05-15 14:00:00,117.42,117.53,117.14,117.15,796583.0,116.7211,116.8305,116.4428,116.4528,796583.0
2023-05-15 14:30:00,117.15,117.31,116.95,117.08,811778.0,116.4528,116.6118,116.2539,116.3832,811778.0
2023-05-15 15:00:00,117.08,117.36,116.97,117.22,815868.0,116.3832,116.6615,116.2738,116.5223,815868.0
2023-05-15 15:30:00,117.21,117.35,116.72,116.99,1848145.0,116.5124,116.6516,116.0253,116.2937,1848145.0
2023-05-16 09:30:00,116.9,118.63,116.83,118.49,2632834.0,116.2042,117.9239,116.1347,117.7848,2632834.0
2023-05-16 10:00:00,118.49,119.35,118.32,119.32,2574545.0,117.7848,118.6397,117.6158,118.6098,2574545.0
2023-05-16 10:30:00,119.33,119.71,118.68,119.59,1540430.0,118.6198,118.9975,117.9736,118.8782,1540430.0
2023-05-16 11:00:00,119.59,120.2,119.4,120.2,2358254.0,118.8782,119.4846,118.6894,119.4846,2358254.0
2023-05-16 11:30:00,120.2,120.27,119.53,120.25,1357458.0,119.4846,119.5542,118.8186,119.5343,1357458.0
2023-05-16 12:00:00,120.26,120.36,119.74,120.0,1634900.0,119.5442,119.6436,119.0273,119.2858,1634900.0
2023-05-16 12:30:00,120.0,120.22,119.9,120.21,1446860.0,119.2858,119.5045,119.1864,119.4945,1446860.0
2023-05-16 13:00:00,120.21,120.69,120.13,120.45,1663044.0,119.4945,119.9717,119.415,119.7331,1663044.0
2023-05-16 13:30:00,120.45,121.11,120.39,121.08,1581596.0,119.7331,120.3892,119.6735,120.3594,1581596.0
2023-05-16 14:00:00,121.09,121.2,120.46,120.58,1570296.0,120.3693,120.4786,119.7431,119.8623,1570296.0
2023-05-16 14:30:00,120.58,120.8,120.2,120.53,1239774.0,119.8623,120.081,119.4846,119.8126,1239774.0
2023-05-16 15:00:00,120.53,120.77,120.43,120.55,1269001.0,119.8126,120.0512,119.7132,119.8325,1269001.0
2023-05-16 15:30:00,120.54,120.59,120.05,120.08,2492805.0,119.8226,119.8723,119.3355,119.3653,2492805.0
2023-05-17 09:30:00,120.19,120.49,119.53,119.67,2379006.0,119.4747,119.7729,118.8186,118.9578,2379006.0
2023-05-17 10:00:00,119.68,120.19,119.46,119.71,1364828.0,118.9677,119.4747,118.749,118.9975,1364828.0
2023-05-17 10:30:00,119.71,120.0,119.56,119.96,1383075.0,118.9975,119.2858,118.8484,119.246,1383075.0
2023-05-17 11:00:00,119.96,120.17,119.51,119.81,1210358.0,119.246,119.4548,118.7987,119.0969,1210358.0
2023-05-17 11:30:00,119.81,120.11,119.69,119.88,905222.0,119.0969,119.3951,118.9776,119.1665,905222.0
2023-05-17 12:00:00,119.89,120.14,119.71,120.13,603410.0,119.1764,119.425,118.9975,119.415,603410.0
2023-05-17 12:30:00,120.13,120.95,120.1,120.85,1050790.0,119.415,120.2301,119.3852,120.1307,1050790.0
2023-05-17 13:00:00,120.84,121.85,120.83,121.7,1710008.0,120.1208,121.1248,120.1109,120.9757,1710008.0
2023-05-17 13:30:00,121.7,122.12,121.44,122.12,1213982.0,120.9757,121.3932,120.7172,121.3932,1213982.0
2023-05-17 14:00:00,122.12,122.28,121.89,122.05,1136213.0,121.3932,121.5522,121.1645,121.3236,1136213.0
2023-05-17 14:30:00,122.05,122.07,121.7,121.79,845112.0,121.3236,121.3435,120.9757,121.0651,845112.0
2023-05-17 15:00:00,121.78,122.04,121.52,121.6,1014636.0,121.0552,121.3136,120.7967,120.8763,1014636.0
2023-05-17 15:30:00,121.61,121.76,121.28,121.45,2558347.0,120.8862,121.0353,120.5582,120.7272,2558347.0
2023-05-18 09:30:00,121.56,122.14,121.49,121.94,2180164.0,120.8365,121.4131,120.7669,121.2142,2180164.0
2023-05-18 10:00:00,121.95,122.64,121.58,122.53,1426014.0,121.2242,121.9101,120.8564,121.8007,1426014.0
2023-05-18 10:30:00,122.53,122.86,122.19,122.83,1199239.0,121.8007,122.1288,121.4628,122.0989,1199239.0
2023-05-18 11:00:00,122.82,123.13,122.74,123.09,1226772.0,122.089,122.3972,122.0095,122.3574,1226772.0
2023-05-18 11:30:00,123.1,123.9,123.07,123.48,1432370.0,122.3673,123.1626,122.3375,122.7451,1432370.0
2023-05-18 12:00:00,123.48,123.52,122.62,122.84,1258648.0,122.7451,122.7848,121.8902,122.1089,1258648.0
2023-05-18 12:30:00,122.85,123.11,122.7,123.02,857556.0,122.1188,122.3773,121.9697,122.2878,857556.0
2023-05-18 13:00:00,123.04,123.82,123.04,123.34,1040633.0,122.3077,123.0831,122.3077,122.6059,1040633.0
2023-05-18 13:30:00,123.36,123.58,123.16,123.16,822577.0,122.6258,122.8445,122.427,122.427,822577.0
2023-05-18 14:00:00,123.16,123.16,122.61,122.93,1143180.0,122.427,122.427,121.8803,122.1984,1143180.0
2023-05-18 14:30:00,122.94,123.12,122.84,122.96,873795.0,122.2083,122.3872,122.1089,122.2282,873795.0
2023-05-18 15:00:00,122.96,123.37,122.8,123.32,1144645.0,122.2282,122.6357,122.0691,122.586,1144645.0
2023-05-18 15:30:00,123.32,123.87,123.27,123.54,2589450.0,122.586,123.1328,122.5363,122.8047,2589450.0
2023-05-19 09:30:00,124.2,126.48,123.8,124.27,5268800.0,123.4608,125.7272,123.0632,123.5304,5268800.0
2023-05-19 10:00:00,124.26,124.9,123.64,124.47,1975074.0,123.5204,124.1566,122.9041,123.7292,1975074.0
2023-05-19 10:30:00,124.48,124.85,124.22,124.5,1060629.0,123.7391,124.1069,123.4807,123.759,1060629.0
2023-05-19 11:00:00,124.51,124.9,124.09,124.45,1231543.0,123.7689,124.1566,123.3514,123.7093,1231543.0
2023-05-19 11:30:00,124.44,124.49,123.79,123.94,1158926.0,123.6994,123.7491,123.0532,123.2023,1158926.0
2023-05-19 12:00:00,123.95,124.15,123.19,123.43,1429638.0,123.2123,123.4111,122.4568,122.6954,1429638.0
2023-05-19 12:30:00,123.42,123.48,123.1,123.31,937614.0,122.6854,122.7451,122.3673,122.5761,937614.0
2023-05-19 13:00:00,123.3,123.54,123.0,123.42,987938.0,122.5661,122.8047,122.2679,122.6854,987938.0
2023-05-19 13:30:00,123.42,123.49,123.11,123.12,678952.0,122.6854,122.755,122.3773,122.3872,678952.0
2023-05-19 14:00:00,123.12,123.2,122.83,122.86,973143.0,122.3872,122.4667,122.0989,122.1288,973143.0
2023-05-19 14:30:00,122.86,123.1,122.72,123.0,938502.0,122.1288,122.3673,121.9896,122.2679,938502.0
2023-05-19 15:00:00,122.99,123.05,122.77,122.83,916451.0,122.258,122.3176,122.0393,122.0989,916451.0
2023-05-19 15:30:00,122.84,123.35,122.83,123.27,1865894.0,122.1089,122.6159,122.0989,122.5363,1865894.0
2023-05-22 09:30:00,123.51,126.97,123.45,126.82,4627315.0,122.7749,126.2143,122.7153,126.0652,4627315.0
2023-05-22 10:00:00,126.82,127.05,125.44,125.54,2741314.0,126.0652,126.2938,124.6934,124.7928,2741314.0
2023-05-22 10:30:00,125.54,126.34,125.33,126.3,1798939.0,124.7928,125.5881,124.5841,125.5483,1798939.0
2023-05-22 11:00:00,126.32,126.33,125.87,125.95,1080066.0,125.5682,125.5781,125.1209,125.2004,1080066.0
2023-05-22 11:30:00,125.95,126.19,125.61,125.65,969397.0,125.2004,125.4389,124.8624,124.9022,969397.0
2023-05-22 12:00:00,125.64,125.98,125.54,125.62,880416.0,124.8922,125.2302,124.7928,124.8723,880416.0
2023-05-22 12:30:00,125.62,126.29,125.56,126.11,1117250.0,124.8723,125.5384,124.8127,125.3594,1117250.0
2023-05-22 13:00:00,126.11,126.22,125.77,126.2,1101535.0,125.3594,125.4688,125.0214,125.4489,1101535.0
2023-05-22 13:30:00,126.2,126.42,126.09,126.19,875362.0,125.4489,125.6676,125.3395,125.4389,875362.0
2023-05-22 14:00:00,126.18,126.35,126.12,126.27,711771.0,125.429,125.598,125.3694,125.5185,711771.0
2023-05-22 14:30:00,126.28,126.29,125.86,125.98,909925.0,125.5284,125.5384,125.1109,125.2302,909925.0
2023-05-22 15:00:00,125.97,126.04,125.47,125.69,1090539.0,125.2203,125.2898,124.7232,124.9419,1090539.0
2023-05-22 15:30:00,125.69,125.92,125.49,125.87,2354503.0,124.9419,125.1706,124.7431,125.1209,2354503.0
2023-05-23 09:30:00,124.92,125.42,124.48,124.68,2612494.0,124.1765,124.6735,123.7391,123.9379,2612494.0
2023-05-23 10:00:00,124.68,124.86,124.2,124.58,1301992.0,123.9379,124.1169,123.4608,123.8385,1301992.0
2023-05-23 10:30:00,124.58,124.83,124.35,124.57,970138.0,123.8385,124.087,123.6099,123.8286,970138.0
2023-05-23 11:00:00,124.56,124.69,124.39,124.59,1217331.0,123.8187,123.9479,123.6497,123.8485,1217331.0
2023-05-23 11:30:00,124.59,125.26,124.48,125.05,1330045.0,123.8485,124.5145,123.7391,124.3057,1330045.0
2023-05-23 12:00:00,125.08,125.39,124.91,125.07,839579.0,124.3356,124.6437,124.1666,124.3256,839579.0
2023-05-23 12:30:00,125.06,125.13,124.2,124.39,1003391.0,124.3157,124.3853,123.4608,123.6497,1003391.0
2023-05-23 13:00:00,124.39,124.44,123.89,123.91,858998.0,123.6497,123.6994,123.1526,123.1725,858998.0
2023-05-23 13:30:00,123.92,124.0,123.25,123.62,1146269.0,123.1825,123.262,122.5164,122.8842,1146269.0
2023-05-23 14:00:00,123.62,123.75,123.05,123.3,864160.0,122.8842,123.0135,122.3176,122.5661,864160.0
2023-05-23 14:30:00,123.3,123.6,123.11,123.52,715081.0,122.5661,122.8644,122.3773,122.7848,715081.0
2023-05-23 15:00:00,123.51,123.59,123.13,123.33,892509.0,122.7749,122.8544,122.3972,122.596,892509.0
2023-05-23 15:30:00,123.34,123.71,123.23,123.32,3072593.0,122.6059,122.9737,122.4966,122.586,3072593.0
2023-05-24 09:30:00,121.85,122.75,121.57,122.05,2678353.0,121.1248,122.0194,120.8464,121.3236,2678353.0
2023-05-24 10:00:00,122.05,122.27,121.35,121.4,1309506.0,121.3236,121.5423,120.6278,120.6775,1309506.0
2023-05-24 10:30:00,121.4,121.71,120.75,120.94,1768315.0,120.6775,120.9856,120.0313,120.2202,1768315.0
2023-05-24 11:00:00,120.95,121.99,120.84,121.83,1298760.0,120.2301,121.2639,120.1208,121.1049,1298760.0
2023-05-24 11:30:00,121.83,121.99,121.51,121.64,829264.0,121.1049,121.2639,120.7868,120.916,829264.0
2023-05-24 12:00:00,121.64,121.86,121.33,121.37,671604.0,120.916,121.1347,120.6079,120.6476,671604.0
2023-05-24 12:30:00,121.38,121.67,121.35,121.52,555218.0,120.6576,120.9459,120.6278,120.7967,555218.0
2023-05-24 13:00:00,121.51,121.54,121.2,121.4,659251.0,120.7868,120.8166,120.4786,120.6775,659251.0
2023-05-24 13:30:00,121.4,121.69,121.36,121.52,613925.0,120.6775,120.9657,120.6377,120.7967,613925.0
2023-05-24 14:00:00,121.54,121.63,121.1,121.16,657519.0,120.8166,120.9061,120.3792,120.4389,657519.0
2023-05-24 14:30:00,121.15,121.56,121.13,121.43,709781.0,120.4289,120.8365,120.4091,120.7073,709781.0
2023-05-24 15:00:00,121.43,121.88,121.22,121.83,1390435.0,120.7073,121.1546,120.4985,121.1049,1390435.0
2023-05-24 15:30:00,121.83,122.08,121.44,121.64,1998961.0,121.1049,121.3534,120.7172,120.916,1998961.0
2023-05-25 09:30:00,125.21,125.98,123.77,123.86,4528243.0,124.4648,125.2302,123.0334,123.1228,4528243.0
2023-05-25 10:00:00,123.85,124.24,122.9,123.46,1990785.0,123.1129,123.5006,122.1685,122.7252,1990785.0
2023-05-25 10:30:00,123.46,124.52,123.19,124.48,1419605.0,122.7252,123.7789,122.4568,123.7391,1419605.0
2023-05-25 11:00:00,124.48,125.25,124.42,125.24,1686288.0,123.7391,124.5045,123.6795,124.4946,1686288.0
2023-05-25 11:30:00,125.25,125.27,124.43,124.78,1397281.0,124.5045,124.5244,123.6894,124.0373,1397281.0
2023-05-25 12:00:00,124.79,125.73,124.76,125.38,1965753.0,124.0473,124.9817,124.0175,124.6338,1965753.0
2023-05-25 12:30:00,125.38,125.45,124.8,124.86,1313857.0,124.6338,124.7034,124.0572,124.1169,1313857.0
2023-05-25 13:00:00,124.87,124.97,124.38,124.45,1328805.0,124.1268,124.2262,123.6397,123.7093,1328805.0
2023-05-25 13:30:00,124.45,124.56,124.12,124.2,1004559.0,123.7093,123.8187,123.3813,123.4608,1004559.0
2023-05-25 14:00:00,124.2,124.47,123.82,124.03,1307173.0,123.4608,123.7292,123.0831,123.2918,1307173.0
2023-05-25 14:30:00,124.04,124.08,123.62,123.68,742650.0,123.3017,123.3415,122.8842,122.9439,742650.0
2023-05-25 15:00:00,123.69,124.34,123.62,124.3,1134780.0,122.9538,123.6,122.8842,123.5602,1134780.0
2023-05-25 15:30:00,124.3,124.67,124.23,124.33,2085203.0,123.5602,123.928,123.4906,123.59,2085203.0
2023-05-26 09:30:00,124.05,124.71,123.29,124.53,2851703.0,123.3117,123.9678,122.5562,123.7888,2851703.0
2023-05-26 10:00:00,124.54,125.44,124.48,125.4,1497682.0,123.7988,124.6934,123.7391,124.6537,1497682.0
2023-05-26 10:30:00,125.42,125.7,125.06,125.38,1385273.0,124.6735,124.9519,124.3157,124.6338,1385273.0
2023-05-26 11:00:00,125.38,125.39,124.8,125.0,1240664.0,124.6338,124.6437,124.0572,124.256,1240664.0
2023-05-26 11:30:00,125.0,125.51,124.98,125.49,1578074.0,124.256,124.763,124.2362,124.7431,1578074.0
2023-05-26 12:00:00,125.49,126.0,125.49,125.77,1238366.0,124.7431,125.2501,124.7431,125.0214,1238366.0
2023-05-26 12:30:00,125.77,125.9,125.56,125.84,731352.0,125.0214,125.1507,124.8127,125.091,731352.0
2023-05-26 13:00:00,125.85,125.94,125.32,125.4,750034.0,125.101,125.1904,124.5741,124.6537,750034.0
2023-05-26 13:30:00,125.4,125.55,125.23,125.39,643940.0,124.6537,124.8028,124.4847,124.6437,643940.0
2023-05-26 14:00:00,125.38,125.39,124.97,125.11,683623.0,124.6338,124.6437,124.2262,124.3654,683623.0
2023-05-26 14:30:00,125.12,125.41,125.01,125.14,792922.0,124.3753,124.6636,124.266,124.3952,792922.0
2023-05-26 15:00:00,125.15,125.5,125.06,125.41,1040877.0,124.4051,124.7531,124.3157,124.6636,1040877.0
2023-05-26 15:30:00,125.41,125.67,125.33,125.39,2341235.0,124.6636,124.922,124.5841,124.6437,2341235.0
2023-05-30 09:30:00,126.33,126.38,122.89,123.47,4590340.0,125.5781,125.6278,122.1586,122.7351,4590340.0
2023-05-30 10:00:00,123.48,124.39,123.14,124.19,2175385.0,122.7451,123.6497,122.4071,123.4509,2175385.0
2023-05-30 10:30:00,124.2,125.17,123.93,125.03,1465263.0,123.4608,124.425,123.1924,124.2859,1465263.0
2023-05-30 11:00:00,125.03,125.38,124.5,124.96,1252641.0,124.2859,124.6338,123.759,124.2163,1252641.0
2023-05-30 11:30:00,124.96,125.41,124.75,124.82,849109.0,124.2163,124.6636,124.0075,124.0771,849109.0
2023-05-30 12:00:00,124.81,125.14,124.73,125.0,732684.0,124.0672,124.3952,123.9876,124.256,732684.0
2023-05-30 12:30:00,124.99,125.24,124.6,125.2,796168.0,124.2461,124.4946,123.8584,124.4548,796168.0
2023-05-30 13:00:00,125.19,125.2,124.12,124.15,981639.0,124.4449,124.4548,123.3813,123.4111,981639.0
2023-05-30 13:30:00,124.14,124.33,123.48,123.56,932202.0,123.4012,123.59,122.7451,122.8246,932202.0
2023-05-30 14:00:00,123.57,124.38,123.42,124.31,902891.0,122.8345,123.6397,122.6854,123.5701,902891.0
2023-05-30 14:30:00,124.32,125.1,124.31,124.87,1015718.0,123.5801,124.3554,123.5701,124.1268,1015718.0
2023-05-30 15:00:00,124.86,124.89,124.57,124.69,776493.0,124.1169,124.1467,123.8286,123.9479,776493.0
2023-05-30 15:30:00,124.7,124.92,124.32,124.65,2294649.0,123.9578,124.1765,123.5801,123.9081,2294649.0
2023-05-31 09:30:00,123.67,124.5,123.45,123.96,1995281.0,122.9339,123.759,122.7153,123.2222,1995281.0
2023-05-31 10:00:00,123.97,124.9,123.6,123.84,1277841.0,123.2322,124.1566,122.8644,123.1029,1277841.0
2023-05-31 10:30:00,123.83,124.29,123.76,124.09,944566.0,123.093,123.5503,123.0234,123.3514,944566.0
2023-05-31 11:00:00,124.09,124.19,123.62,123.7,1075022.0,123.3514,123.4509,122.8842,122.9638,1075022.0
2023-05-31 11:30:00,123.7,124.28,123.6,124.02,942309.0,122.9638,123.5403,122.8644,123.2819,942309.0
2023-05-31 12:00:00,124.03,124.24,123.74,123.77,669138.0,123.2918,123.5006,123.0035,123.0334,669138.0
2023-05-31 12:30:00,123.76,123.97,123.58,123.82,681088.0,123.0234,123.2322,122.8445,123.0831,681088.0
2023-05-31 13:00:00,123.82,124.04,123.75,124.04,528992.0,123.0831,123.3017,123.0135,123.3017,528992.0
2023-05-31 13:30:00,124.04,124.48,123.97,124.12,735055.0,123.3017,123.7391,123.2322,123.3813,735055.0
2023-05-31 14:00:00,124.12,124.19,123.64,123.89,845076.0,123.3813,123.4509,122.9041,123.1526,845076.0
2023-05-31 14:30:00,123.88,124.1,123.62,123.84,616168.0,123.1427,123.3614,122.8842,123.1029,616168.0
2023-05-31 15:00:00,123.84,124.06,123.5,124.04,715762.0,123.1029,123.3216,122.765,123.3017,715762.0
2023-05-31 15:30:00,124.04,124.51,123.1,123.57,5697513.0,123.3017,123.7689,122.3673,122.8345,5697513.0
2023-06-01 09:30:00,123.5,125.04,123.3,124.46,2400962.0,122.765,124.2958,122.5661,123.7192,2400962.0
2023-06-01 10:00:00,124.46,124.64,123.7,123.88,1617358.0,123.7192,123.8982,122.9638,123.1427,1617358.0
2023-06-01 10:30:00,123.89,124.35,123.37,123.73,1534564.0,123.1526,123.6099,122.6357,122.9936,1534564.0
2023-06-01 11:00:00,123.74,124.0,123.45,123.58,984971.0,123.0035,123.262,122.7153,122.8445,984971.0
2023-06-01 11:30:00,123.61,123.87,123.44,123.85,766764.0,122.8743,123.1328,122.7053,123.1129,766764.0
2023-06-01 12:00:00,123.86,124.03,123.74,123.88,727376.0,123.1228,123.2918,123.0035,123.1427,727376.0
2023-06-01 12:30:00,123.89,124.06,123.76,123.79,635210.0,123.1526,123.3216,123.0234,123.0532,635210.0
2023-06-01 13:00:00,123.79,123.94,123.57,123.77,853539.0,123.0532,123.2023,122.8345,123.0334,853539.0
2023-06-01 13:30:00,123.78,124.19,123.69,123.98,800407.0,123.0433,123.4509,122.9538,123.2421,800407.0
2023-06-01 14:00:00,123.98,124.19,123.86,124.16,551033.0,123.2421,123.4509,123.1228,123.421,551033.0
2023-06-01 14:30:00,124.16,124.27,124.02,124.04,676115.0,123.421,123.5304,123.2819,123.3017,676115.0
2023-06-01 15:00:00,124.04,124.23,123.78,123.81,1076708.0,123.3017,123.4906,123.0433,123.0731,1076708.0
2023-06-01 15:30:00,123.81,124.39,123.47,124.37,3167028.0,123.0731,123.6497,122.7351,123.6298,3167028.0
2023-06-02 09:30:00,124.49,126.75,124.41,124.54,2935129.0,123.7491,125.9956,123.6695,123.7988,2935129.0
2023-06-02 10:00:00,124.56,125.21,124.35,124.89,1366559.0,123.8187,124.4648,123.6099,124.1467,1366559.0
2023-06-02 10:30:00,124.89,125.71,124.71,125.61,1074751.0,124.1467,124.9618,123.9678,124.8624,1074751.0
2023-06-02 11:00:00,125.62,125.88,125.48,125.48,910729.0,124.8723,125.1308,124.7332,124.7332,910729.0
2023-06-02 11:30:00,125.48,125.65,125.15,125.58,806412.0,124.7332,124.9022,124.4051,124.8326,806412.0
2023-06-02 12:00:00,125.58,125.63,125.12,125.3,497806.0,124.8326,124.8823,124.3753,124.5542,497806.0
2023-06-02 12:30:00,125.31,125.83,125.24,125.79,615390.0,124.5642,125.0811,124.4946,125.0413,615390.0
2023-06-02 13:00:00,125.79,125.93,125.59,125.67,533749.0,125.0413,125.1805,124.8425,124.922,533749.0
2023-06-02 13:30:00,125.67,125.71,125.34,125.5,396830.0,124.922,124.9618,124.594,124.7531,396830.0
2023-06-02 14:00:00,125.51,125.59,125.29,125.47,557566.0,124.763,124.8425,124.5443,124.7232,557566.0
2023-06-02 14:30:00,125.46,125.73,125.34,125.69,484944.0,124.7133,124.9817,124.594,124.9419,484944.0
2023-06-02 15:00:00,125.69,125.8,125.47,125.56,608102.0,124.9419,125.0513,124.7232,124.8127,608102.0
2023-06-02 15:30:00,125.57,125.6,125.07,125.25,1674586.0,124.8226,124.8525,124.3256,124.5045,1674586.0
2023-06-05 09:30:00,124.61,126.67,124.38,126.42,2523777.0,123.8684,125.9161,123.6397,125.6676,2523777.0
2023-06-05 10:00:00,126.44,127.55,126.29,126.63,2602297.0,125.6875,126.7909,125.5384,125.8763,2602297.0
2023-06-05 10:30:00,126.62,127.36,126.48,127.22,1385533.0,125.8664,126.602,125.7272,126.4628,1385533.0
2023-06-05 11:00:00,127.23,127.8,127.01,127.74,1299698.0,126.4728,127.0394,126.2541,126.9797,1299698.0
2023-06-05 11:30:00,127.73,127.99,127.47,127.48,873865.0,126.9698,127.2282,126.7113,126.7213,873865.0
2023-06-05 12:00:00,127.48,127.67,127.29,127.51,752884.0,126.7213,126.9101,126.5324,126.7511,752884.0
2023-06-05 12:30:00,127.52,127.68,127.15,127.65,748293.0,126.761,126.9201,126.3932,126.8903,748293.0
2023-06-05 13:00:00,127.65,127.79,127.21,127.31,681061.0,126.8903,127.0294,126.4529,126.5523,681061.0
2023-06-05 13:30:00,127.31,127.46,126.89,127.15,700668.0,126.5523,126.7014,126.1348,126.3932,700668.0
2023-06-05 14:00:00,127.15,127.2,126.55,126.84,906678.0,126.3932,126.4429,125.7968,126.0851,906678.0
2023-06-05 14:30:00,126.85,126.88,126.16,126.62,1135565.0,126.095,126.1248,125.4091,125.8664,1135565.0
2023-06-05 15:00:00,126.64,126.86,126.1,126.81,1028573.0,125.8863,126.105,125.3495,126.0553,1028573.0
2023-06-05 15:30:00,126.81,126.9,126.54,126.64,1351120.0,126.0553,126.1447,125.7869,125.8863,1351120.0
2023-06-06 09:30:00,126.58,127.07,125.97,126.73,1518791.0,125.8266,126.3137,125.2203,125.9757,1518791.0
2023-06-06 10:00:00,126.72,127.73,126.52,127.67,1509895.0,125.9658,126.9698,125.767,126.9101,1509895.0
2023-06-06 10:30:00,127.69,128.47,127.58,127.86,1455403.0,126.93,127.7054,126.8207,127.099,1455403.0
2023-06-06 11:00:00,127.86,128.05,127.35,127.65,820655.0,127.099,127.2879,126.592,126.8903,820655.0
2023-06-06 11:30:00,127.64,128.36,127.61,128.35,710669.0,126.8803,127.596,126.8505,127.5861,710669.0
2023-06-06 12:00:00,128.36,128.53,128.1,128.28,582281.0,127.596,127.765,127.3376,127.5165,582281.0
2023-06-06 12:30:00,128.27,128.41,128.0,128.09,520863.0,127.5066,127.6457,127.2382,127.3276,520863.0
2023-06-06 13:00:00,128.09,128.86,128.05,128.86,761680.0,127.3276,128.0931,127.2879,128.0931,761680.0
2023-06-06 13:30:00,128.86,128.88,127.99,128.13,780193.0,128.0931,128.1129,127.2282,127.3674,780193.0
2023-06-06 14:00:00,128.14,128.37,128.0,128.31,684722.0,127.3773,127.606,127.2382,127.5463,684722.0
2023-06-06 14:30:00,128.31,128.52,128.09,128.46,799459.0,127.5463,127.7551,127.3276,127.6954,799459.0
2023-06-06 15:00:00,128.46,128.65,128.16,128.18,846406.0,127.6954,127.8843,127.3972,127.4171,846406.0
2023-06-06 15:30:00,128.19,128.19,127.69,127.87,1594428.0,127.427,127.427,126.93,127.109,1594428.0
2023-06-07 09:30:00,127.59,129.55,127.52,128.2,2568458.0,126.8306,128.779,126.761,127.437,2568458.0
2023-06-07 10:00:00,128.21,128.39,126.15,126.29,1757166.0,127.4469,127.6259,125.3992,125.5384,1757166.0
2023-06-07 10:30:00,126.28,126.55,124.68,124.83,1715306.0,125.5284,125.7968,123.9379,124.087,1715306.0
2023-06-07 11:00:00,124.83,125.29,124.27,124.75,1622521.0,124.087,124.5443,123.5304,124.0075,1622521.0
2023-06-07 11:30:00,124.75,124.9,123.64,123.69,1676326.0,124.0075,124.1566,122.9041,122.9538,1676326.0
2023-06-07 12:00:00,123.71,124.41,123.15,123.19,1688753.0,122.9737,123.6695,122.417,122.4568,1688753.0
2023-06-07 12:30:00,123.19,123.79,123.12,123.21,1190374.0,122.4568,123.0532,122.3872,122.4767,1190374.0
2023-06-07 13:00:00,123.29,123.45,122.65,123.17,1105484.0,122.5562,122.7153,121.92,122.4369,1105484.0
2023-06-07 13:30:00,123.18,123.35,122.82,123.26,654456.0,122.4469,122.6159,122.089,122.5264,654456.0
2023-06-07 14:00:00,123.26,123.61,123.25,123.38,776823.0,122.5264,122.8743,122.5164,122.6457,776823.0
2023-06-07 14:30:00,123.38,123.38,122.8,123.14,709223.0,122.6457,122.6457,122.0691,122.4071,709223.0
2023-06-07 15:00:00,123.14,123.37,122.88,123.06,940875.0,122.4071,122.6357,122.1486,122.3276,940875.0
2023-06-07 15:30:00,123.06,123.25,122.63,122.97,3172026.0,122.3276,122.5164,121.9001,122.2381,3172026.0
2023-06-08 09:30:00,122.67,123.2,122.01,122.42,2925517.0,121.9399,122.4667,121.2838,121.6914,2925517.0
2023-06-08 10:00:00,122.42,122.71,122.04,122.54,1600877.0,121.6914,121.9797,121.3136,121.8107,1600877.0
2023-06-08 10:30:00,122.54,123.1,122.25,122.93,1328537.0,121.8107,122.3673,121.5224,122.1984,1328537.0
2023-06-08 11:00:00,122.94,123.6,122.82,123.39,1269265.0,122.2083,122.8644,122.089,122.6556,1269265.0
2023-06-08 11:30:00,123.38,123.71,123.09,123.53,1014342.0,122.6457,122.9737,122.3574,122.7948,1014342.0
2023-06-08 12:00:00,123.53,123.73,123.29,123.57,811388.0,122.7948,122.9936,122.5562,122.8345,811388.0
2023-06-08 12:30:00,123.57,123.65,122.94,123.06,755096.0,122.8345,122.9141,122.2083,122.3276,755096.0
2023-06-08 13:00:00,123.06,123.23,122.75,122.76,710055.0,122.3276,122.4966,122.0194,122.0294,710055.0
2023-06-08 13:30:00,122.76,122.82,122.36,122.62,954732.0,122.0294,122.089,121.6317,121.8902,954732.0
2023-06-08 14:00:00,122.63,122.77,122.47,122.59,683801.0,121.9001,122.0393,121.7411,121.8604,683801.0
2023-06-08 14:30:00,122.6,122.84,122.53,122.57,816135.0,121.8703,122.1089,121.8007,121.8405,816135.0
2023-06-08 15:00:00,122.57,122.72,122.47,122.53,1085919.0,121.8405,121.9896,121.7411,121.8007,1085919.0
2023-06-08 15:30:00,122.53,122.86,122.47,122.66,3284163.0,121.8007,122.1288,121.7411,121.93,3284163.0
2023-06-09 09:30:00,122.67,124.1,122.42,124.04,2463981.0,121.9399,123.3614,121.6914,123.3017,2463981.0
2023-06-09 10:00:00,124.05,124.29,123.75,124.13,1566411.0,123.3117,123.5503,123.0135,123.3912,1566411.0
2023-06-09 10:30:00,124.14,124.15,123.15,123.46,1674732.0,123.4012,123.4111,122.417,122.7252,1674732.0
2023-06-09 11:00:00,123.47,124.05,123.25,123.29,723154.0,122.7351,123.3117,122.5164,122.5562,723154.0
2023-06-09 11:30:00,123.28,123.61,122.89,122.93,834516.0,122.5463,122.8743,122.1586,122.1984,834516.0
2023-06-09 12:00:00,122.93,123.09,122.67,122.8,709161.0,122.1984,122.3574,121.9399,122.0691,709161.0
2023-06-09 12:30:00,122.81,123.06,122.49,123.02,582675.0,122.0791,122.3276,121.761,122.2878,582675.0
2023-06-09 13:00:00,123.02,123.36,122.95,123.33,548638.0,122.2878,122.6258,122.2182,122.596,548638.0
2023-06-09 13:30:00,123.34,123.84,123.28,123.69,638579.0,122.6059,123.1029,122.5463,122.9538,638579.0
2023-06-09 14:00:00,123.7,123.71,123.31,123.47,492845.0,122.9638,122.9737,122.5761,122.7351,492845.0
2023-06-09 14:30:00,123.47,123.54,123.29,123.5,505514.0,122.7351,122.8047,122.5562,122.765,505514.0
2023-06-09 15:00:00,123.5,123.53,123.1,123.27,711679.0,122.765,122.7948,122.3673,122.5363,711679.0
2023-06-09 15:30:00,123.28,123.38,122.67,122.88,2054758.0,122.5463,122.6457,121.9399,122.1486,2054758.0
2023-06-12 09:30:00,123.41,123.55,122.65,122.88,2479197.0,122.6755,122.8147,121.92,122.1486,2479197.0
2023-06-12 10:00:00,122.89,122.97,122.35,122.83,1501430.0,122.1586,122.2381,121.6218,122.0989,1501430.0
2023-06-12 10:30:00,122.83,123.1,122.61,122.85,1030193.0,122.0989,122.3673,121.8803,122.1188,1030193.0
2023-06-12 11:00:00,122.85,123.14,122.67,122.97,613785.0,122.1188,122.4071,121.9399,122.2381,613785.0
2023-06-12 11:30:00,122.98,123.2,122.95,123.09,619139.0,122.2481,122.4667,122.2182,122.3574,619139.0
2023-06-12 12:00:00,123.09,123.22,122.9,123.17,496686.0,122.3574,122.4866,122.1685,122.4369,496686.0
2023-06-12 12:30:00,123.18,123.31,122.75,123.19,992366.0,122.4469,122.5761,122.0194,122.4568,992366.0
2023-06-12 13:00:00,123.19,123.37,123.05,123.34,595886.0,122.4568,122.6357,122.3176,122.6059,595886.0
2023-06-12 13:30:00,123.34,123.79,123.27,123.79,579751.0,122.6059,123.0532,122.5363,123.0532,579751.0
2023-06-12 14:00:00,123.78,123.94,123.69,123.92,543796.0,123.0433,123.2023,122.9538,123.1825,543796.0
2023-06-12 14:30:00,123.92,124.45,123.89,124.39,793620.0,123.1825,123.7093,123.1526,123.6497,793620.0
2023-06-12 15:00:00,124.4,124.75,124.05,124.26,1065660.0,123.6596,124.0075,123.3117,123.5204,1065660.0
2023-06-12 15:30:00,124.25,124.48,124.12,124.4,2251040.0,123.5105,123.7391,123.3813,123.6596,2251040.0
2023-06-13 09:30:00,125.66,125.86,124.72,125.06,2480340.0,124.9121,125.1109,123.9777,124.3157,2480340.0
2023-06-13 10:00:00,125.06,125.29,124.35,124.43,1162360.0,124.3157,124.5443,123.6099,123.6894,1162360.0
2023-06-13 10:30:00,124.43,124.83,124.3,124.67,991566.0,123.6894,124.087,123.5602,123.928,991566.0
2023-06-13 11:00:00,124.67,125.15,124.34,125.09,748986.0,123.928,124.4051,123.6,124.3455,748986.0
2023-06-13 11:30:00,125.1,125.17,124.7,124.71,611339.0,124.3554,124.425,123.9578,123.9678,611339.0
2023-06-13 12:00:00,124.7,124.99,124.49,124.79,519504.0,123.9578,124.2461,123.7491,124.0473,519504.0
2023-06-13 12:30:00,124.79,124.92,124.63,124.8,468215.0,124.0473,124.1765,123.8882,124.0572,468215.0
2023-06-13 13:00:00,124.8,124.92,124.49,124.64,515808.0,124.0572,124.1765,123.7491,123.8982,515808.0
2023-06-13 13:30:00,124.64,124.73,124.39,124.49,500922.0,123.8982,123.9876,123.6497,123.7491,500922.0
2023-06-13 14:00:00,124.49,124.61,124.06,124.13,485420.0,123.7491,123.8684,123.3216,123.3912,485420.0
2023-06-13 14:30:00,124.12,124.22,123.84,124.13,617519.0,123.3813,123.4807,123.1029,123.3912,617519.0
2023-06-13 15:00:00,124.14,124.37,124.06,124.26,679077.0,123.4012,123.6298,123.3216,123.5204,679077.0
2023-06-13 15:30:00,124.26,124.53,124.2,124.45,1735737.0,123.5204,123.7888,123.4608,123.7093,1735737.0
2023-06-14 09:30:00,123.76,124.19,122.16,123.53,2865505.0,123.0234,123.4509,121.4329,122.7948,2865505.0
2023-06-14 10:00:00,123.53,124.43,123.51,124.39,1721957.0,122.7948,123.6894,122.7749,123.6497,1721957.0
2023-06-14 10:30:00,124.4,124.79,124.17,124.23,1170012.0,123.6596,124.0473,123.431,123.4906,1170012.0
2023-06-14 11:00:00,124.23,124.65,124.06,124.38,707291.0,123.4906,123.9081,123.3216,123.6397,707291.0
2023-06-14 11:30:00,124.38,124.63,124.17,124.3,551939.0,123.6397,123.8882,123.431,123.5602,551939.0
2023-06-14 12:00:00,124.31,124.58,123.97,124.48,542459.0,123.5701,123.8385,123.2322,123.7391,542459.0
2023-06-14 12:30:00,124.48,124.54,124.05,124.22,590697.0,123.7391,123.7988,123.3117,123.4807,590697.0
2023-06-14 13:00:00,124.22,124.22,123.44,123.55,649579.0,123.4807,123.4807,122.7053,122.8147,649579.0
2023-06-14 13:30:00,123.55,123.63,123.3,123.62,764171.0,122.8147,122.8942,122.5661,122.8842,764171.0
2023-06-14 14:00:00,123.61,123.61,122.45,122.88,1488364.0,122.8743,122.8743,121.7212,122.1486,1488364.0
2023-06-14 14:30:00,122.87,124.11,122.76,123.85,1562446.0,122.1387,123.3713,122.0294,123.1129,1562446.0
2023-06-14 15:00:00,123.85,124.65,123.56,123.81,1191287.0,123.1129,123.9081,122.8246,123.0731,1191287.0
2023-06-14 15:30:00,123.82,124.39,123.51,124.39,2132774.0,123.0831,123.6497,122.7749,123.6497,2132774.0
2023-06-15 09:30:00,123.83,124.36,123.14,124.32,1753458.0,123.093,123.6198,122.4071,123.5801,1753458.0
2023-06-15 10:00:00,124.32,124.75,124.09,124.29,1301303.0,123.5801,124.0075,123.3514,123.5503,1301303.0
2023-06-15 10:30:00,124.29,124.56,123.93,124.37,1191599.0,123.5503,123.8187,123.1924,123.6298,1191599.0
2023-06-15 11:00:00,124.36,125.03,124.26,125.03,1225008.0,123.6198,124.2859,123.5204,124.2859,1225008.0
2023-06-15 11:30:00,125.03,125.21,124.56,124.78,952225.0,124.2859,124.4648,123.8187,124.0373,952225.0
2023-06-15 12:00:00,124.78,124.92,124.47,124.61,666996.0,124.0373,124.1765,123.7292,123.8684,666996.0
2023-06-15 12:30:00,124.61,124.66,124.03,124.3,775242.0,123.8684,123.9181,123.2918,123.5602,775242.0
2023-06-15 13:00:00,124.3,124.58,123.99,124.53,781588.0,123.5602,123.8385,123.252,123.7888,781588.0
2023-06-15 13:30:00,124.54,125.1,124.48,125.06,783449.0,123.7988,124.3554,123.7391,124.3157,783449.0
2023-06-15 14:00:00,125.07,125.33,124.82,125.3,848479.0,124.3256,124.5841,124.0771,124.5542,848479.0
2023-06-15 14:30:00,125.3,126.02,125.28,125.89,1260878.0,124.5542,125.27,124.5344,125.1407,1260878.0
2023-06-15 15:00:00,125.9,126.13,125.61,125.95,988788.0,125.1507,125.3793,124.8624,125.2004,988788.0
2023-06-15 15:30:00,125.95,126.16,125.61,125.79,2117049.0,125.2004,125.4091,124.8624,125.0413,2117049.0
2023-06-16 09:30:00,126.7,126.7,124.59,124.97,8502188.0,125.9459,125.9459,123.8485,124.2262,8502188.0
2023-06-16 10:00:00,125.0,125.29,124.61,125.29,1239752.0,124.256,124.5443,123.8684,124.5443,1239752.0
2023-06-16 10:30:00,125.28,125.34,124.57,125.01,1410557.0,124.5344,124.594,123.8286,124.266,1410557.0
2023-06-16 11:00:00,125.02,125.65,124.78,124.96,919132.0,124.2759,124.9022,124.0373,124.2163,919132.0
2023-06-16 11:30:00,124.95,125.37,124.91,125.26,771384.0,124.2063,124.6238,124.1666,124.5145,771384.0
2023-06-16 12:00:00,125.25,125.35,125.01,125.34,683061.0,124.5045,124.6039,124.266,124.594,683061.0
2023-06-16 12:30:00,125.35,125.76,125.24,125.53,622341.0,124.6039,125.0115,124.4946,124.7829,622341.0
2023-06-16 13:00:00,125.53,125.54,125.14,125.17,605948.0,124.7829,124.7928,124.3952,124.425,605948.0
2023-06-16 13:30:00,125.17,125.34,125.01,125.12,576040.0,124.425,124.594,124.266,124.3753,576040.0
2023-06-16 14:00:00,125.12,125.15,124.78,124.91,599060.0,124.3753,124.4051,124.0373,124.1666,599060.0
2023-06-16 14:30:00,124.91,124.92,124.49,124.53,839610.0,124.1666,124.1765,123.7491,123.7888,839610.0
2023-06-16 15:00:00,124.54,124.77,124.5,124.57,1002698.0,123.7988,124.0274,123.759,123.8286,1002698.0
2023-06-16 15:30:00,124.58,124.92,123.79,124.12,4333745.0,123.8385,124.1765,123.0532,123.3813,4333745.0
2023-06-20 09:30:00,123.54,125.18,123.38,124.02,2206915.0,122.8047,124.435,122.6457,123.2819,2206915.0
2023-06-20 10:00:00,124.03,124.32,122.94,123.01,1210198.0,123.2918,123.5801,122.2083,122.2779,1210198.0
2023-06-20 10:30:00,123.01,123.49,122.83,123.15,1083683.0,122.2779,122.755,122.0989,122.417,1083683.0
2023-06-20 11:00:00,123.15,123.56,123.11,123.35,1069424.0,122.417,122.8246,122.3773,122.6159,1069424.0
2023-06-20 11:30:00,123.36,123.65,123.09,123.14,827220.0,122.6258,122.9141,122.3574,122.4071,827220.0
2023-06-20 12:00:00,123.15,123.96,123.04,123.9,825825.0,122.417,123.2222,122.3077,123.1626,825825.0
2023-06-20 12:30:00,123.9,124.16,123.81,123.96,666494.0,123.1626,123.421,123.0731,123.2222,666494.0
2023-06-20 13:00:00,123.96,124.45,123.86,124.1,551404.0,123.2222,123.7093,123.1228,123.3614,551404.0
2023-06-20 13:30:00,124.12,124.29,123.76,123.82,640104.0,123.3813,123.5503,123.0234,123.0831,640104.0
2023-06-20 14:00:00,123.83,124.2,123.74,124.18,672560.0,123.093,123.4608,123.0035,123.4409,672560.0
2023-06-20 14:30:00,124.19,124.23,123.79,123.9,717311.0,123.4509,123.4906,123.0532,123.1626,717311.0
2023-06-20 15:00:00,123.89,124.04,123.75,123.94,777807.0,123.1526,123.3017,123.0135,123.2023,777807.0
2023-06-20 15:30:00,123.94,124.25,123.79,123.83,1825577.0,123.2023,123.5105,123.0532,123.093,1825577.0
2023-06-21 09:30:00,123.26,123.41,122.01,122.23,2029615.0,122.5264,122.6755,121.2838,121.5025,2029615.0
2023-06-21 10:00:00,122.21,122.36,121.8,122.09,1287419.0,121.4826,121.6317,121.0751,121.3634,1287419.0
2023-06-21 10:30:00,122.09,122.19,120.93,121.13,1568317.0,121.3634,121.4628,120.2103,120.4091,1568317.0
2023-06-21 11:00:00,121.13,121.28,120.86,121.24,831812.0,120.4091,120.5582,120.1407,120.5184,831812.0
2023-06-21 11:30:00,121.24,121.81,121.22,121.55,669452.0,120.5184,121.085,120.4985,120.8266,669452.0
2023-06-21 12:00:00,121.55,121.97,121.44,121.79,545483.0,120.8266,121.2441,120.7172,121.0651,545483.0
2023-06-21 12:30:00,121.79,121.99,121.58,121.71,578654.0,121.0651,121.2639,120.8564,120.9856,578654.0
2023-06-21 13:00:00,121.7,121.72,121.23,121.3,611389.0,120.9757,120.9956,120.5085,120.5781,611389.0
2023-06-21 13:30:00,121.3,121.4,121.18,121.26,637476.0,120.5781,120.6775,120.4588,120.5383,637476.0
2023-06-21 14:00:00,121.26,121.94,121.15,121.87,656696.0,120.5383,121.2142,120.4289,121.1447,656696.0
2023-06-21 14:30:00,121.87,122.02,121.63,121.75,587557.0,121.1447,121.2938,120.9061,121.0254,587557.0
2023-06-21 15:00:00,121.74,121.76,121.47,121.48,697155.0,121.0154,121.0353,120.747,120.757,697155.0
2023-06-21 15:30:00,121.48,121.52,121.16,121.25,1761079.0,120.757,120.7967,120.4389,120.5284,1761079.0
2023-06-22 09:30:00,120.54,121.7,119.6,121.54,2344909.0,119.8226,120.9757,118.8882,120.8166,2344909.0
2023-06-22 10:00:00,121.56,121.9,121.08,121.38,1526967.0,120.8365,121.1745,120.3594,120.6576,1526967.0
2023-06-22 10:30:00,121.39,121.6,120.63,120.93,1068333.0,120.6675,120.8763,119.912,120.2103,1068333.0
2023-06-22 11:00:00,120.92,121.7,120.85,121.41,932643.0,120.2003,120.9757,120.1307,120.6874,932643.0
2023-06-22 11:30:00,121.42,122.48,121.41,122.18,813549.0,120.6973,121.751,120.6874,121.4528,813549.0
2023-06-22 12:00:00,122.18,122.19,121.84,122.09,675103.0,121.4528,121.4628,121.1148,121.3634,675103.0
2023-06-22 12:30:00,122.09,122.35,122.04,122.21,538068.0,121.3634,121.6218,121.3136,121.4826,538068.0
2023-06-22 13:00:00,122.21,122.43,122.01,122.34,919802.0,121.4826,121.7013,121.2838,121.6119,919802.0
2023-06-22 13:30:00,122.35,122.7,122.21,122.7,514526.0,121.6218,121.9697,121.4826,121.9697,514526.0
2023-06-22 14:00:00,122.7,123.04,122.62,122.96,829827.0,121.9697,122.3077,121.8902,122.2282,829827.0
2023-06-22 14:30:00,122.95,123.35,122.81,123.28,758323.0,122.2182,122.6159,122.0791,122.5463,758323.0
2023-06-22 15:00:00,123.28,123.3,123.05,123.14,715707.0,122.5463,122.5661,122.3176,122.4071,715707.0
2023-06-22 15:30:00,123.14,123.94,123.07,123.87,1874632.0,122.4071,123.2023,122.3375,123.1328,1874632.0
2023-06-23 09:30:00,122.05,123.19,121.86,122.3,1728392.0,121.3236,122.4568,121.1347,121.5721,1728392.0
2023-06-23 10:00:00,122.29,122.64,122.05,122.53,971621.0,121.5622,121.9101,121.3236,121.8007,971621.0
2023-06-23 10:30:00,122.51,122.7,122.15,122.29,1164172.0,121.7809,121.9697,121.423,121.5622,1164172.0
2023-06-23 11:00:00,122.3,122.54,122.07,122.08,652623.0,121.5721,121.8107,121.3435,121.3534,652623.0
2023-06-23 11:30:00,122.09,122.53,122.0,122.48,560055.0,121.3634,121.8007,121.2739,121.751,560055.0
2023-06-23 12:00:00,122.48,123.04,122.33,123.01,1180466.0,121.751,122.3077,121.6019,122.2779,1180466.0
2023-06-23 12:30:00,123.01,123.33,122.86,123.19,825154.0,122.2779,122.596,122.1288,122.4568,825154.0
2023-06-23 13:00:00,123.19,123.44,123.03,123.16,593444.0,122.4568,122.7053,122.2978,122.427,593444.0
2023-06-23 13:30:00,123.16,123.39,123.16,123.21,432764.0,122.427,122.6556,122.427,122.4767,432764.0
2023-06-23 14:00:00,123.2,123.4,123.1,123.32,489738.0,122.4667,122.6656,122.3673,122.586,489738.0
2023-06-23 14:30:00,123.31,123.35,122.69,122.9,952859.0,122.5761,122.6159,121.9598,122.1685,952859.0
2023-06-23 15:00:00,122.89,123.24,122.72,123.1,831360.0,122.1586,122.5065,121.9896,122.3673,831360.0
2023-06-23 15:30:00,123.11,123.32,122.6,123.02,1897043.0,122.3773,122.586,121.8703,122.2878,1897043.0
2023-06-26 09:30:00,121.5,122.58,121.19,122.47,2163269.0,120.7769,121.8504,120.4687,121.7411,2163269.0
2023-06-26 10:00:00,122.47,122.72,121.87,121.92,1092759.0,121.7411,121.9896,121.1447,121.1944,1092759.0
2023-06-26 10:30:00,121.91,121.94,121.24,121.77,938129.0,121.1844,121.2142,120.5184,121.0453,938129.0
2023-06-26 11:00:00,121.77,121.81,120.76,121.15,1110362.0,121.0453,121.085,120.0413,120.4289,1110362.0
2023-06-26 11:30:00,121.14,121.31,120.68,121.14,818652.0,120.419,120.588,119.9617,120.419,818652.0
2023-06-26 12:00:00,121.14,121.15,119.78,119.81,1263994.0,120.419,120.4289,119.0671,119.0969,1263994.0
2023-06-26 12:30:00,119.81,119.9,119.04,119.54,1171076.0,119.0969,119.1864,118.3315,118.8285,1171076.0
2023-06-26 13:00:00,119.56,119.64,119.18,119.58,640078.0,118.8484,118.9279,118.4707,118.8683,640078.0
2023-06-26 13:30:00,119.6,119.7,119.22,119.3,558410.0,118.8882,118.9876,118.5104,118.59,558410.0
2023-06-26 14:00:00,119.29,119.5,119.14,119.31,647905.0,118.58,118.7888,118.4309,118.5999,647905.0
2023-06-26 14:30:00,119.31,119.75,119.28,119.64,667494.0,118.5999,119.0373,118.5701,118.9279,667494.0
2023-06-26 15:00:00,119.64,119.91,119.52,119.57,710888.0,118.9279,119.1963,118.8086,118.8583,710888.0
2023-06-26 15:30:00,119.57,119.62,118.99,119.1,2313355.0,118.8583,118.9081,118.2818,118.3911,2313355.0
2023-06-27 09:30:00,117.84,118.26,116.91,117.77,2988565.0,117.1386,117.5561,116.2142,117.0691,2988565.0
2023-06-27 10:00:00,117.76,118.28,117.12,118.03,1569432.0,117.0591,117.576,116.4229,117.3275,1569432.0
2023-06-27 10:30:00,118.02,118.5,117.67,118.39,1122152.0,117.3176,117.7947,116.9697,117.6854,1122152.0
2023-06-27 11:00:00,118.38,118.73,117.99,118.73,966107.0,117.6754,118.0233,117.2878,118.0233,966107.0
2023-06-27 11:30:00,118.73,118.98,118.52,118.98,931411.0,118.0233,118.2719,117.8146,118.2719,931411.0
2023-06-27 12:00:00,118.97,119.17,118.71,118.9,732639.0,118.2619,118.4607,118.0035,118.1923,732639.0
2023-06-27 12:30:00,118.9,119.23,118.83,118.94,858987.0,118.1923,118.5204,118.1228,118.2321,858987.0
2023-06-27 13:00:00,118.95,119.14,118.77,118.87,743366.0,118.242,118.4309,118.0631,118.1625,743366.0
2023-06-27 13:30:00,118.88,119.49,118.85,119.49,711238.0,118.1725,118.7788,118.1426,118.7788,711238.0
2023-06-27 14:00:00,119.48,119.66,119.29,119.37,685722.0,118.7689,118.9478,118.58,118.6595,685722.0
2023-06-27 14:30:00,119.36,119.9,119.33,119.62,753295.0,118.6496,119.1864,118.6198,118.9081,753295.0
2023-06-27 15:00:00,119.62,119.85,119.55,119.77,1107488.0,118.9081,119.1367,118.8385,119.0572,1107488.0
2023-06-27 15:30:00,119.77,119.82,118.65,119.01,3914523.0,119.0572,119.1069,117.9438,118.3017,3914523.0
2023-06-28 09:30:00,117.96,119.2,117.6,118.9,1929905.0,117.2579,118.4906,116.9001,118.1923,1929905.0
2023-06-28 10:00:00,118.9,119.97,118.56,119.84,1219227.0,118.1923,119.256,117.8544,119.1267,1219227.0
2023-06-28 10:30:00,119.86,121.08,119.75,120.7,1433951.0,119.1466,120.3594,119.0373,119.9816,1433951.0
2023-06-28 11:00:00,120.71,120.97,119.95,120.12,948307.0,119.9916,120.25,119.2361,119.4051,948307.0
2023-06-28 11:30:00,120.13,120.89,120.06,120.86,668545.0,119.415,120.1705,119.3454,120.1407,668545.0
2023-06-28 12:00:00,120.86,121.27,120.58,120.71,854585.0,120.1407,120.5482,119.8623,119.9916,854585.0
2023-06-28 12:30:00,120.7,120.74,120.06,120.26,984656.0,119.9816,120.0214,119.3454,119.5442,984656.0
2023-06-28 13:00:00,120.25,120.66,120.09,120.6,493672.0,119.5343,119.9419,119.3753,119.8822,493672.0
2023-06-28 13:30:00,120.61,120.78,120.27,120.38,565236.0,119.8922,120.0611,119.5542,119.6635,565236.0
2023-06-28 14:00:00,120.38,120.89,120.3,120.84,531357.0,119.6635,120.1705,119.584,120.1208,531357.0
2023-06-28 14:30:00,120.82,120.85,120.53,120.75,590380.0,120.1009,120.1307,119.8126,120.0313,590380.0
2023-06-28 15:00:00,120.76,121.09,120.53,120.92,1059056.0,120.0413,120.3693,119.8126,120.2003,1059056.0
2023-06-28 15:30:00,120.92,121.15,120.78,121.12,2153484.0,120.2003,120.4289,120.0611,120.3991,2153484.0
2023-06-29 09:30:00,120.15,120.91,119.9,120.1,2317966.0,119.4349,120.1904,119.1864,119.3852,2317966.0
2023-06-29 10:00:00,120.1,120.31,119.32,119.58,1124984.0,119.3852,119.5939,118.6098,118.8683,1124984.0
2023-06-29 10:30:00,119.59,119.85,119.21,119.4,1176745.0,118.8782,119.1367,118.5005,118.6894,1176745.0
2023-06-29 11:00:00,119.4,120.51,119.37,120.48,1090485.0,118.6894,119.7928,118.6595,119.7629,1090485.0
2023-06-29 11:30:00,120.49,120.52,120.18,120.45,777725.0,119.7729,119.8027,119.4647,119.7331,777725.0
2023-06-29 12:00:00,120.45,120.52,119.94,120.16,613105.0,119.7331,119.8027,119.2261,119.4448,613105.0
2023-06-29 12:30:00,120.16,120.38,119.94,120.01,614811.0,119.4448,119.6635,119.2261,119.2957,614811.0
2023-06-29 13:00:00,120.0,120.3,119.86,120.15,461488.0,119.2858,119.584,119.1466,119.4349,461488.0
2023-06-29 13:30:00,120.15,120.18,119.8,119.81,538427.0,119.4349,119.4647,119.087,119.0969,538427.0
2023-06-29 14:00:00,119.82,119.9,119.54,119.74,723540.0,119.1069,119.1864,118.8285,119.0273,723540.0
2023-06-29 14:30:00,119.75,119.93,119.62,119.86,588225.0,119.0373,119.2162,118.9081,119.1466,588225.0
2023-06-29 15:00:00,119.87,120.07,119.66,119.81,766462.0,119.1566,119.3554,118.9478,119.0969,766462.0
2023-06-29 15:30:00,119.81,120.02,119.58,120.02,1755908.0,119.0969,119.3057,118.8683,119.3057,1755908.0
2023-06-30 09:30:00,121.11,121.97,120.95,121.37,2486501.0,120.3892,121.2441,120.2301,120.6476,2486501.0
2023-06-30 10:00:00,121.39,122.03,121.34,121.69,1473463.0,120.6675,121.3037,120.6178,120.9657,1473463.0
2023-06-30 10:30:00,121.69,121.81,121.32,121.49,1269324.0,120.9657,121.085,120.5979,120.7669,1269324.0
2023-06-30 11:00:00,121.49,121.77,121.33,121.33,878633.0,120.7669,121.0453,120.6079,120.6079,878633.0
2023-06-30 11:30:00,121.33,121.48,121.18,121.41,648520.0,120.6079,120.757,120.4588,120.6874,648520.0
2023-06-30 12:00:00,121.42,121.59,121.27,121.35,601430.0,120.6973,120.8663,120.5482,120.6278,601430.0
2023-06-30 12:30:00,121.35,121.69,121.32,121.67,611065.0,120.6278,120.9657,120.5979,120.9459,611065.0
2023-06-30 13:00:00,121.69,121.7,121.38,121.51,552439.0,120.9657,120.9757,120.6576,120.7868,552439.0
2023-06-30 13:30:00,121.51,121.65,121.27,121.39,823106.0,120.7868,120.926,120.5482,120.6675,823106.0
2023-06-30 14:00:00,121.39,121.52,121.14,121.51,684567.0,120.6675,120.7967,120.419,120.7868,684567.0
2023-06-30 14:30:00,121.51,121.52,121.2,121.34,691871.0,120.7868,120.7967,120.4786,120.6178,691871.0
2023-06-30 15:00:00,121.35,121.42,121.05,121.23,968521.0,120.6278,120.6973,120.3295,120.5085,968521.0
2023-06-30 15:30:00,121.23,121.39,120.88,120.92,2707242.0,120.5085,120.6675,120.1606,120.2003,2707242.0
2023-07-03 09:30:00,120.37,120.92,119.76,120.82,2883240.0,119.6536,120.2003,119.0472,120.1009,2883240.0
2023-07-03 10:00:00,120.84,121.02,120.03,120.12,1306520.0,120.1208,120.2997,119.3156,119.4051,1306520.0
2023-07-03 10:30:00,120.12,120.3,119.82,119.85,995934.0,119.4051,119.584,119.1069,119.1367,995934.0
2023-07-03 11:00:00,119.85,120.43,119.7,120.3,875841.0,119.1367,119.7132,118.9876,119.584,875841.0
2023-07-03 11:30:00,120.3,120.36,120.16,120.25,609262.0,119.584,119.6436,119.4448,119.5343,609262.0
2023-07-03 12:00:00,120.25,120.31,120.05,120.28,715041.0,119.5343,119.5939,119.3355,119.5641,715041.0
2023-07-03 12:30:00,120.27,120.65,120.27,120.6,1554638.0,119.5542,119.9319,119.5542,119.8822,1554638.0
2023-07-05 09:30:00,120.05,122.6,120.05,122.19,2784331.0,119.3355,121.8703,119.3355,121.4628,2784331.0
2023-07-05 10:00:00,122.19,123.37,122.08,123.19,1688817.0,121.4628,122.6357,121.3534,122.4568,1688817.0
2023-07-05 10:30:00,123.19,123.37,122.63,122.81,1001843.0,122.4568,122.6357,121.9001,122.0791,1001843.0
2023-07-05 11:00:00,122.8,122.92,122.51,122.62,807828.0,122.0691,122.1884,121.7809,121.8902,807828.0
2023-07-05 11:30:00,122.6,122.86,122.53,122.65,580069.0,121.8703,122.1288,121.8007,121.92,580069.0
2023-07-05 12:00:00,122.65,122.83,122.42,122.72,542956.0,121.92,122.0989,121.6914,121.9896,542956.0
2023-07-05 12:30:00,122.73,122.84,122.51,122.72,596921.0,121.9995,122.1089,121.7809,121.9896,596921.0
2023-07-05 13:00:00,122.73,123.05,122.68,122.9,572977.0,121.9995,122.3176,121.9498,122.1685,572977.0
2023-07-05 13:30:00,122.88,122.96,122.71,122.95,414173.0,122.1486,122.2282,121.9797,122.2182,414173.0
2023-07-05 14:00:00,122.95,123.08,122.33,122.58,757213.0,122.2182,122.3475,121.6019,121.8504,757213.0
2023-07-05 14:30:00,122.59,123.12,122.57,122.93,520988.0,121.8604,122.3872,121.8405,122.1984,520988.0
2023-07-05 15:00:00,122.93,122.98,122.69,122.83,770134.0,122.1984,122.2481,121.9598,122.0989,770134.0
2023-07-05 15:30:00,122.83,122.96,122.59,122.64,1345398.0,122.0989,122.2282,121.8604,121.9101,1345398.0
2023-07-06 09:30:00,120.66,120.89,119.91,120.3,2483705.0,119.9419,120.1705,119.1963,119.584,2483705.0
2023-07-06 10:00:00,120.29,120.35,119.62,119.81,1166491.0,119.5741,119.6337,118.9081,119.0969,1166491.0
2023-07-06 10:30:00,119.82,120.0,119.24,119.28,1075382.0,119.1069,119.2858,118.5303,118.5701,1075382.0
2023-07-06 11:00:00,119.28,119.67,119.28,119.56,803227.0,118.5701,118.9578,118.5701,118.8484,803227.0
2023-07-06 11:30:00,119.56,120.08,119.55,119.95,635925.0,118.8484,119.3653,118.8385,119.2361,635925.0
2023-07-06 12:00:00,119.96,120.63,119.89,120.57,613034.0,119.246,119.912,119.1764,119.8524,613034.0
2023-07-06 12:30:00,120.58,120.85,120.55,120.79,413552.0,119.8623,120.1307,119.8325,120.0711,413552.0
2023-07-06 13:00:00,120.8,120.92,120.6,120.66,460409.0,120.081,120.2003,119.8822,119.9419,460409.0
2023-07-06 13:30:00,120.66,120.93,120.43,120.92,521195.0,119.9419,120.2103,119.7132,120.2003,521195.0
2023-07-06 14:00:00,120.93,120.95,120.7,120.83,337034.0,120.2103,120.2301,119.9816,120.1109,337034.0
2023-07-06 14:30:00,120.83,121.15,120.77,121.06,522555.0,120.1109,120.4289,120.0512,120.3395,522555.0
2023-07-06 15:00:00,121.05,121.09,120.67,120.8,829472.0,120.3295,120.3693,119.9518,120.081,829472.0
2023-07-06 15:30:00,120.81,121.03,120.64,120.9,1428326.0,120.091,120.3097,119.922,120.1804,1428326.0
2023-07-07 09:30:00,120.93,121.45,120.56,121.37,1728123.0,120.2103,120.7272,119.8425,120.6476,1728123.0
2023-07-07 10:00:00,121.37,121.5,120.75,120.86,928970.0,120.6476,120.7769,120.0313,120.1407,928970.0
2023-07-07 10:30:00,120.86,121.15,120.57,121.07,696930.0,120.1407,120.4289,119.8524,120.3494,696930.0
2023-07-07 11:00:00,121.07,121.18,120.78,120.87,1006221.0,120.3494,120.4588,120.0611,120.1506,1006221.0
2023-07-07 11:30:00,120.88,121.0,120.72,120.95,1099563.0,120.1606,120.2798,120.0015,120.2301,1099563.0
2023-07-07 12:00:00,120.95,121.21,120.89,121.08,1113611.0,120.2301,120.4886,120.1705,120.3594,1113611.0
2023-07-07 12:30:00,121.09,121.39,121.07,121.29,1468432.0,120.3693,120.6675,120.3494,120.5681,1468432.0
2023-07-07 13:00:00,121.3,121.61,121.25,121.57,899499.0,120.5781,120.8862,120.5284,120.8464,899499.0
2023-07-07 13:30:00,121.57,121.75,121.21,121.32,1342927.0,120.8464,121.0254,120.4886,120.5979,1342927.0
2023-07-07 14:00:00,121.32,121.45,121.22,121.29,574358.0,120.5979,120.7272,120.4985,120.5681,574358.0
2023-07-07 14:30:00,121.29,121.3,121.05,121.13,502679.0,120.5681,120.5781,120.3295,120.4091,502679.0
2023-07-07 15:00:00,121.12,121.12,120.74,120.75,729237.0,120.3991,120.3991,120.0214,120.0313,729237.0
2023-07-07 15:30:00,120.74,120.9,120.09,120.15,2080494.0,120.0214,120.1804,119.3753,119.4349,2080494.0
2023-07-10 09:30:00,119.13,119.13,116.83,117.14,3650490.0,118.421,118.421,116.1347,116.4428,3650490.0
2023-07-10 10:00:00,117.12,118.69,117.08,118.37,2043038.0,116.4229,117.9836,116.3832,117.6655,2043038.0
2023-07-10 10:30:00,118.35,118.55,117.5,117.67,1446050.0,117.6456,117.8444,116.8007,116.9697,1446050.0
2023-07-10 11:00:00,117.66,117.83,117.35,117.47,992894.0,116.9597,117.1287,116.6516,116.7708,992894.0
2023-07-10 11:30:00,117.47,117.85,117.19,117.2,1239669.0,116.7708,117.1486,116.4925,116.5025,1239669.0
2023-07-10 12:00:00,117.2,117.25,116.78,117.04,1687953.0,116.5025,116.5522,116.085,116.3434,1687953.0
2023-07-10 12:30:00,117.05,117.36,117.01,117.18,1308923.0,116.3533,116.6615,116.3136,116.4826,1308923.0
2023-07-10 13:00:00,117.19,117.31,116.91,117.05,1079745.0,116.4925,116.6118,116.2142,116.3533,1079745.0
2023-07-10 13:30:00,117.07,117.34,116.96,117.03,1274511.0,116.3732,116.6416,116.2639,116.3335,1274511.0
2023-07-10 14:00:00,117.04,117.44,116.96,117.34,1210373.0,116.3434,116.741,116.2639,116.6416,1210373.0
2023-07-10 14:30:00,117.34,117.4,116.91,117.23,1375601.0,116.6416,116.7013,116.2142,116.5323,1375601.0
2023-07-10 15:00:00,117.23,117.26,116.76,116.89,1716323.0,116.5323,116.5621,116.0651,116.1943,1716323.0
2023-07-10 15:30:00,116.88,117.03,116.64,116.87,3810310.0,116.1844,116.3335,115.9458,116.1744,3810310.0
2023-07-11 09:30:00,116.79,117.45,115.83,116.95,2107862.0,116.0949,116.751,115.1406,116.2539,2107862.0
2023-07-11 10:00:00,116.95,117.4,116.71,117.25,1184839.0,116.2539,116.7013,116.0154,116.5522,1184839.0
2023-07-11 10:30:00,117.25,117.49,117.11,117.31,1082930.0,116.5522,116.7907,116.413,116.6118,1082930.0
2023-07-11 11:00:00,117.32,117.84,117.16,117.69,822920.0,116.6217,117.1386,116.4627,116.9895,822920.0
2023-07-11 11:30:00,117.7,118.08,117.47,118.08,674647.0,116.9995,117.3772,116.7708,117.3772,674647.0
2023-07-11 12:00:00,118.08,118.23,117.64,117.71,749172.0,117.3772,117.5263,116.9398,117.0094,749172.0
2023-07-11 12:30:00,117.71,117.91,117.68,117.84,467767.0,117.0094,117.2082,116.9796,117.1386,467767.0
2023-07-11 13:00:00,117.83,117.97,117.6,117.69,478726.0,117.1287,117.2679,116.9001,116.9895,478726.0
2023-07-11 13:30:00,117.68,117.78,117.49,117.73,485524.0,116.9796,117.079,116.7907,117.0293,485524.0
2023-07-11 14:00:00,117.74,117.77,117.18,117.32,682980.0,117.0392,117.0691,116.4826,116.6217,682980.0
2023-07-11 14:30:00,117.32,117.63,117.14,117.55,525626.0,116.6217,116.9299,116.4428,116.8504,525626.0
2023-07-11 15:00:00,117.55,117.62,117.38,117.45,632664.0,116.8504,116.92,116.6814,116.751,632664.0
2023-07-11 15:30:00,117.45,117.97,117.29,117.72,1822040.0,116.751,117.2679,116.5919,117.0194,1822040.0
2023-07-12 09:30:00,119.3,120.35,119.0,120.1,2632861.0,118.59,119.6337,118.2917,119.3852,2632861.0
2023-07-12 10:00:00,120.11,120.96,119.96,120.56,1511800.0,119.3951,120.2401,119.246,119.8425,1511800.0
2023-07-12 10:30:00,120.56,120.77,119.98,120.06,1218663.0,119.8425,120.0512,119.2659,119.3454,1218663.0
2023-07-12 11:00:00,120.05,120.49,119.98,120.15,1063363.0,119.3355,119.7729,119.2659,119.4349,1063363.0
2023-07-12 11:30:00,120.15,120.23,119.09,119.31,1151229.0,119.4349,119.5144,118.3812,118.5999,1151229.0
2023-07-12 12:00:00,119.3,119.57,119.18,119.5,798854.0,118.59,118.8583,118.4707,118.7888,798854.0
2023-07-12 12:30:00,119.5,119.93,119.45,119.63,568695.0,118.7888,119.2162,118.7391,118.918,568695.0
2023-07-12 13:00:00,119.63,119.83,119.39,119.8,549965.0,118.918,119.1168,118.6794,119.087,549965.0
2023-07-12 13:30:00,119.81,119.99,119.78,119.91,529043.0,119.0969,119.2758,119.0671,119.1963,529043.0
2023-07-12 14:00:00,119.92,120.16,119.8,120.02,715358.0,119.2063,119.4448,119.087,119.3057,715358.0
2023-07-12 14:30:00,120.01,120.04,119.49,119.6,838022.0,119.2957,119.3256,118.7788,118.8882,838022.0
2023-07-12 15:00:00,119.61,119.81,119.44,119.61,658390.0,118.8981,119.0969,118.7291,118.8981,658390.0
2023-07-12 15:30:00,119.61,119.78,119.44,119.63,1775378.0,118.8981,119.0671,118.7291,118.918,1775378.0
2023-07-13 09:30:00,121.56,123.53,121.06,123.0,3540432.0,120.8365,122.7948,120.3395,122.2679,3540432.0
2023-07-13 10:00:00,123.01,123.89,122.71,123.5,1971036.0,122.2779,123.1526,121.9797,122.765,1971036.0
2023-07-13 10:30:00,123.5,124.65,123.28,124.59,2241455.0,122.765,123.9081,122.5463,123.8485,2241455.0
2023-07-13 11:00:00,124.59,124.97,124.32,124.82,1862198.0,123.8485,124.2262,123.5801,124.0771,1862198.0
2023-07-13 11:30:00,124.83,125.34,124.77,125.26,2241764.0,124.087,124.594,124.0274,124.5145,2241764.0
2023-07-13 12:00:00,125.26,125.33,124.73,124.79,1185931.0,124.5145,124.5841,123.9876,124.0473,1185931.0
2023-07-13 12:30:00,124.8,125.09,124.66,124.73,909735.0,124.0572,124.3455,123.9181,123.9876,909735.0
2023-07-13 13:00:00,124.73,124.87,124.54,124.74,795362.0,123.9876,124.1268,123.7988,123.9976,795362.0
2023-07-13 13:30:00,124.74,124.9,124.5,124.63,909135.0,123.9976,124.1566,123.759,123.8882,909135.0
2023-07-13 14:00:00,124.64,124.93,124.53,124.92,1114374.0,123.8982,124.1864,123.7888,124.1765,1114374.0
2023-07-13 14:30:00,124.92,124.96,124.65,124.74,1045983.0,124.1765,124.2163,123.9081,123.9976,1045983.0
2023-07-13 15:00:00,124.73,124.98,124.58,124.61,1146677.0,123.9876,124.2362,123.8385,123.8684,1146677.0
2023-07-13 15:30:00,124.6,125.02,124.56,124.84,2818667.0,123.8584,124.2759,123.8187,124.097,2818667.0
2023-07-14 09:30:00,125.13,127.09,124.9,126.6,3167128.0,124.3853,126.3336,124.1566,125.8465,3167128.0
2023-07-14 10:00:00,126.59,126.88,126.26,126.47,1376480.0,125.8366,126.1248,125.5085,125.7173,1376480.0
2023-07-14 10:30:00,126.47,126.56,125.01,125.48,1659957.0,125.7173,125.8067,124.266,124.7332,1659957.0
2023-07-14 11:00:00,125.48,125.99,125.38,125.9,1027971.0,124.7332,125.2401,124.6338,125.1507,1027971.0
2023-07-14 11:30:00,125.92,126.03,125.55,125.7,843788.0,125.1706,125.2799,124.8028,124.9519,843788.0
2023-07-14 12:00:00,125.71,125.72,125.18,125.26,531902.0,124.9618,124.9717,124.435,124.5145,531902.0
2023-07-14 12:30:00,125.23,125.53,125.14,125.41,516078.0,124.4847,124.7829,124.3952,124.6636,516078.0
2023-07-14 13:00:00,125.4,125.48,125.23,125.43,491263.0,124.6537,124.7332,124.4847,124.6835,491263.0
2023-07-14 13:30:00,125.42,125.52,125.25,125.36,528105.0,124.6735,124.7729,124.5045,124.6139,528105.0
2023-07-14 14:00:00,125.36,125.6,125.3,125.31,512155.0,124.6139,124.8525,124.5542,124.5642,512155.0
2023-07-14 14:30:00,125.32,125.77,125.22,125.6,809008.0,124.5741,125.0214,124.4747,124.8525,809008.0
2023-07-14 15:00:00,125.59,125.61,125.3,125.58,762880.0,124.8425,124.8624,124.5542,124.8326,762880.0
2023-07-14 15:30:00,125.58,125.73,125.32,125.73,1636354.0,124.8326,124.9817,124.5741,124.9817,1636354.0
2023-07-17 09:30:00,126.06,127.28,125.14,125.76,2828633.0,125.3097,126.5225,124.3952,125.0115,2828633.0
2023-07-17 10:00:00,125.76,125.93,125.42,125.71,930587.0,125.0115,125.1805,124.6735,124.9618,930587.0
2023-07-17 10:30:00,125.72,125.9,125.47,125.62,638591.0,124.9717,125.1507,124.7232,124.8723,638591.0
2023-07-17 11:00:00,125.62,125.72,125.18,125.31,630848.0,124.8723,124.9717,124.435,124.5642,630848.0
2023-07-17 11:30:00,125.32,125.41,124.65,124.97,1009020.0,124.5741,124.6636,123.9081,124.2262,1009020.0
2023-07-17 12:00:00,124.97,124.99,124.5,124.65,668105.0,124.2262,124.2461,123.759,123.9081,668105.0
2023-07-17 12:30:00,124.64,124.86,124.53,124.85,524889.0,123.8982,124.1169,123.7888,124.1069,524889.0
2023-07-17 13:00:00,124.85,125.09,124.81,124.98,500933.0,124.1069,124.3455,124.0672,124.2362,500933.0
2023-07-17 13:30:00,124.99,125.24,124.95,125.22,592685.0,124.2461,124.4946,124.2063,124.4747,592685.0
2023-07-17 14:00:00,125.22,125.49,124.88,125.42,838970.0,124.4747,124.7431,124.1367,124.6735,838970.0
2023-07-17 14:30:00,125.43,125.48,124.96,124.97,1044857.0,124.6835,124.7332,124.2163,124.2262,1044857.0
2023-07-17 15:00:00,124.98,125.24,124.72,125.17,1018836.0,124.2362,124.4946,123.9777,124.425,1018836.0
2023-07-17 15:30:00,125.16,125.24,124.89,125.05,2070573.0,124.4151,124.4946,124.1467,124.3057,2070573.0
2023-07-18 09:30:00,124.92,124.99,123.32,123.87,2049713.0,124.1765,124.2461,122.586,123.1328,2049713.0
2023-07-18 10:00:00,123.86,123.98,123.43,123.52,1122570.0,123.1228,123.2421,122.6954,122.7848,1122570.0
2023-07-18 10:30:00,123.52,123.89,123.41,123.77,961452.0,122.7848,123.1526,122.6755,123.0334,961452.0
2023-07-18 11:00:00,123.77,123.98,123.63,123.66,813767.0,123.0334,123.2421,122.8942,122.924,813767.0
2023-07-18 11:30:00,123.66,123.94,123.3,123.85,1406470.0,122.924,123.2023,122.5661,123.1129,1406470.0
2023-07-18 12:00:00,123.86,123.96,123.41,123.67,1011799.0,123.1228,123.2222,122.6755,122.9339,1011799.0
2023-07-18 12:30:00,123.65,123.93,123.41,123.87,739282.0,122.9141,123.1924,122.6755,123.1328,739282.0
2023-07-18 13:00:00,123.86,123.96,123.8,123.91,617570.0,123.1228,123.2222,123.0632,123.1725,617570.0
2023-07-18 13:30:00,123.91,124.46,123.88,124.32,865752.0,123.1725,123.7192,123.1427,123.5801,865752.0
2023-07-18 14:00:00,124.32,124.74,124.22,124.64,617495.0,123.5801,123.9976,123.4807,123.8982,617495.0
2023-07-18 14:30:00,124.64,124.68,124.3,124.4,626473.0,123.8982,123.9379,123.5602,123.6596,626473.0
2023-07-18 15:00:00,124.4,124.45,124.18,124.22,816408.0,123.6596,123.7093,123.4409,123.4807,816408.0
2023-07-18 15:30:00,124.21,124.46,123.98,124.1,2121855.0,123.4707,123.7192,123.2421,123.3614,2121855.0
2023-07-19 09:30:00,124.79,125.47,124.28,124.68,1973668.0,124.0473,124.7232,123.5403,123.9379,1973668.0
2023-07-19 10:00:00,124.69,124.94,124.17,124.22,889890.0,123.9479,124.1964,123.431,123.4807,889890.0
2023-07-19 10:30:00,124.23,124.66,123.91,124.11,1107384.0,123.4906,123.9181,123.1725,123.3713,1107384.0
2023-07-19 11:00:00,124.11,124.5,123.99,124.35,1083910.0,123.3713,123.759,123.252,123.6099,1083910.0
2023-07-19 11:30:00,124.35,124.52,124.26,124.37,921060.0,123.6099,123.7789,123.5204,123.6298,921060.0
2023-07-19 12:00:00,124.37,124.43,122.76,123.38,2062844.0,123.6298,123.6894,122.0294,122.6457,2062844.0
2023-07-19 12:30:00,123.37,123.48,122.96,123.2,871582.0,122.6357,122.7451,122.2282,122.4667,871582.0
2023-07-19 13:00:00,123.19,123.21,122.6,122.61,800990.0,122.4568,122.4767,121.8703,121.8803,800990.0
2023-07-19 13:30:00,122.6,123.14,122.47,123.02,906565.0,121.8703,122.4071,121.7411,122.2878,906565.0
2023-07-19 14:00:00,123.03,123.12,122.64,122.77,868467.0,122.2978,122.3872,121.9101,122.0393,868467.0
2023-07-19 14:30:00,122.77,123.16,122.76,123.13,674932.0,122.0393,122.427,122.0294,122.3972,674932.0
2023-07-19 15:00:00,123.13,123.5,123.09,123.24,937063.0,122.3972,122.765,122.3574,122.5065,937063.0
2023-07-19 15:30:00,123.23,123.27,122.53,122.77,2277636.0,122.4966,122.5363,121.8007,122.0393,2277636.0
2023-07-20 09:30:00,122.2,124.7,122.12,123.56,2656397.0,121.4727,123.9578,121.3932,122.8246,2656397.0
2023-07-20 10:00:00,123.56,123.75,122.04,122.27,1722901.0,122.8246,123.0135,121.3136,121.5423,1722901.0
2023-07-20 10:30:00,122.27,122.39,121.42,121.53,1259712.0,121.5423,121.6616,120.6973,120.8067,1259712.0
2023-07-20 11:00:00,121.53,121.84,121.14,121.32,1099333.0,120.8067,121.1148,120.419,120.5979,1099333.0
2023-07-20 11:30:00,121.32,121.5,121.02,121.3,1010043.0,120.5979,120.7769,120.2997,120.5781,1010043.0
2023-07-20 12:00:00,121.26,121.5,121.01,121.03,762906.0,120.5383,120.7769,120.2898,120.3097,762906.0
2023-07-20 12:30:00,121.03,121.04,120.53,120.55,858127.0,120.3097,120.3196,119.8126,119.8325,858127.0
2023-07-20 13:00:00,120.55,120.72,120.26,120.58,878434.0,119.8325,120.0015,119.5442,119.8623,878434.0
2023-07-20 13:30:00,120.58,120.68,120.31,120.43,601164.0,119.8623,119.9617,119.5939,119.7132,601164.0
2023-07-20 14:00:00,120.42,120.44,119.58,119.59,1373915.0,119.7033,119.7232,118.8683,118.8782,1373915.0
2023-07-20 14:30:00,119.58,119.67,119.24,119.25,1026813.0,118.8683,118.9578,118.5303,118.5403,1026813.0
2023-07-20 15:00:00,119.26,119.4,118.68,118.81,1714636.0,118.5502,118.6894,117.9736,118.1029,1714636.0
2023-07-20 15:30:00,118.81,119.7,118.8,119.54,3583671.0,118.1029,118.9876,118.0929,118.8285,3583671.0
2023-07-21 09:30:00,120.93,121.3,119.65,120.17,3137365.0,120.2103,120.5781,118.9379,119.4548,3137365.0
2023-07-21 10:00:00,120.17,120.47,119.09,119.1,1378339.0,119.4548,119.753,118.3812,118.3911,1378339.0
2023-07-21 10:30:00,119.09,120.42,119.07,120.14,1306692.0,118.3812,119.7033,118.3613,119.425,1306692.0
2023-07-21 11:00:00,120.14,120.85,119.99,120.74,1200024.0,119.425,120.1307,119.2758,120.0214,1200024.0
2023-07-21 11:30:00,120.74,121.05,120.03,120.33,1007676.0,120.0214,120.3295,119.3156,119.6138,1007676.0
2023-07-21 12:00:00,120.33,120.4,119.67,119.69,1095090.0,119.6138,119.6834,118.9578,118.9776,1095090.0
2023-07-21 12:30:00,119.68,120.01,119.61,119.87,615789.0,118.9677,119.2957,118.8981,119.1566,615789.0
2023-07-21 13:00:00,119.86,120.46,119.84,120.4,556081.0,119.1466,119.7431,119.1267,119.6834,556081.0
2023-07-21 13:30:00,120.4,120.54,120.2,120.41,797342.0,119.6834,119.8226,119.4846,119.6934,797342.0
2023-07-21 14:00:00,120.4,120.43,119.85,120.22,711875.0,119.6834,119.7132,119.1367,119.5045,711875.0
2023-07-21 14:30:00,120.21,120.5,120.14,120.19,609452.0,119.4945,119.7828,119.425,119.4747,609452.0
2023-07-21 15:00:00,120.19,120.2,119.47,119.86,1317896.0,119.4747,119.4846,118.7589,119.1466,1317896.0
2023-07-21 15:30:00,119.86,120.47,119.5,120.29,3920221.0,119.1466,119.753,118.7888,119.5741,3920221.0
2023-07-24 09:30:00,121.87,123.35,121.38,122.08,2929423.0,121.1447,122.6159,120.6576,121.3534,2929423.0
2023-07-24 10:00:00,122.08,123.05,121.46,122.84,1627079.0,121.3534,122.3176,120.7371,122.1089,1627079.0
2023-07-24 10:30:00,122.85,123.0,122.15,122.83,1479222.0,122.1188,122.2679,121.423,122.0989,1479222.0
2023-07-24 11:00:00,122.83,122.84,122.2,122.21,924178.0,122.0989,122.1089,121.4727,121.4826,924178.0
2023-07-24 11:30:00,122.2,122.42,121.9,122.29,644546.0,121.4727,121.6914,121.1745,121.5622,644546.0
2023-07-24 12:00:00,122.3,122.45,122.02,122.21,671820.0,121.5721,121.7212,121.2938,121.4826,671820.0
2023-07-24 12:30:00,122.23,122.37,121.91,122.0,576394.0,121.5025,121.6417,121.1844,121.2739,576394.0
2023-07-24 13:00:00,122.02,122.09,121.84,121.94,530641.0,121.2938,121.3634,121.1148,121.2142,530641.0
2023-07-24 13:30:00,121.94,122.33,121.81,122.12,561055.0,121.2142,121.6019,121.085,121.3932,561055.0
2023-07-24 14:00:00,122.13,122.2,121.92,122.03,541393.0,121.4031,121.4727,121.1944,121.3037,541393.0
2023-07-24 14:30:00,122.03,122.03,121.58,121.85,567017.0,121.3037,121.3037,120.8564,121.1248,567017.0
2023-07-24 15:00:00,121.85,122.0,121.56,121.59,632480.0,121.1248,121.2739,120.8365,120.8663,632480.0
2023-07-24 15:30:00,121.59,121.94,121.57,121.9,2035692.0,120.8663,121.2142,120.8464,121.1745,2035692.0
2023-07-25 09:30:00,121.88,122.89,121.74,122.83,2684884.0,121.1546,122.1586,121.0154,122.0989,2684884.0
2023-07-25 10:00:00,122.83,122.86,121.64,121.85,1513195.0,122.0989,122.1288,120.916,121.1248,1513195.0
2023-07-25 10:30:00,121.86,121.97,121.53,121.72,1283501.0,121.1347,121.2441,120.8067,120.9956,1283501.0
2023-07-25 11:00:00,121.71,122.22,121.66,121.8,1371444.0,120.9856,121.4926,120.9359,121.0751,1371444.0
2023-07-25 11:30:00,121.81,122.15,121.67,122.09,1118850.0,121.085,121.423,120.9459,121.3634,1118850.0
2023-07-25 12:00:00,122.09,122.39,122.0,122.14,1186508.0,121.3634,121.6616,121.2739,121.4131,1186508.0
2023-07-25 12:30:00,122.14,123.07,122.01,123.06,1228677.0,121.4131,122.3375,121.2838,122.3276,1228677.0
2023-07-25 13:00:00,123.06,123.69,122.91,123.45,1443296.0,122.3276,122.9538,122.1785,122.7153,1443296.0
2023-07-25 13:30:00,123.46,123.5,123.14,123.22,1010140.0,122.7252,122.765,122.4071,122.4866,1010140.0
2023-07-25 14:00:00,123.21,123.48,123.18,123.26,898837.0,122.4767,122.7451,122.4469,122.5264,898837.0
2023-07-25 14:30:00,123.26,123.44,123.07,123.09,878222.0,122.5264,122.7053,122.3375,122.3574,878222.0
2023-07-25 15:00:00,123.1,123.55,123.07,123.42,1109952.0,122.3673,122.8147,122.3375,122.6854,1109952.0
2023-07-25 15:30:00,123.42,123.42,122.77,122.8,2604685.0,122.6854,122.6854,122.0393,122.0691,2604685.0
2023-07-26 09:30:00,130.29,131.37,128.71,130.86,9853452.0,129.5145,130.5881,127.944,130.0812,9853452.0
2023-07-26 10:00:00,130.84,131.26,130.2,130.22,3666017.0,130.0613,130.4788,129.4251,129.445,3666017.0
2023-07-26 10:30:00,130.24,130.38,129.4,129.76,3100785.0,129.4648,129.604,128.6298,128.9877,3100785.0
2023-07-26 11:00:00,129.77,129.99,129.55,129.71,1927864.0,128.9976,129.2163,128.779,128.938,1927864.0
2023-07-26 11:30:00,129.71,130.44,129.62,130.24,1515151.0,128.938,129.6637,128.8485,129.4648,1515151.0
2023-07-26 12:00:00,130.25,130.33,129.76,129.85,1286394.0,129.4748,129.5543,128.9877,129.0772,1286394.0
2023-07-26 12:30:00,129.85,130.08,129.46,129.64,969122.0,129.0772,129.3058,128.6895,128.8684,969122.0
2023-07-26 13:00:00,129.64,129.91,129.45,129.79,1154199.0,128.8684,129.1368,128.6795,129.0175,1154199.0
2023-07-26 13:30:00,129.79,129.91,129.52,129.72,970300.0,129.0175,129.1368,128.7491,128.9479,970300.0
2023-07-26 14:00:00,129.69,130.21,129.39,129.57,1421952.0,128.9181,129.435,128.6199,128.7988,1421952.0
2023-07-26 14:30:00,129.58,130.64,129.54,130.2,1909089.0,128.8088,129.8625,128.769,129.4251,1909089.0
2023-07-26 15:00:00,130.22,130.32,129.15,129.43,1752055.0,129.445,129.5444,128.3813,128.6597,1752055.0
2023-07-26 15:30:00,129.42,129.97,129.09,129.69,3276993.0,128.6497,129.1965,128.3217,128.9181,3276993.0
2023-07-27 09:30:00,131.96,133.6,131.05,133.1,6296514.0,131.1746,132.8048,130.27,132.3078,6296514.0
2023-07-27 10:00:00,133.07,133.39,131.92,131.93,2564089.0,132.278,132.5961,131.1348,131.1448,2564089.0
2023-07-27 10:30:00,131.94,132.98,131.83,132.22,1858275.0,131.1547,132.1885,131.0454,131.4331,1858275.0
2023-07-27 11:00:00,132.23,132.52,131.92,132.43,1341587.0,131.443,131.7313,131.1348,131.6418,1341587.0
2023-07-27 11:30:00,132.43,132.69,132.03,132.16,1173021.0,131.6418,131.9003,131.2442,131.3734,1173021.0
2023-07-27 12:00:00,132.15,132.94,132.11,132.81,1154878.0,131.3635,132.1488,131.3237,132.0195,1154878.0
2023-07-27 12:30:00,132.81,133.31,132.78,133.2,1467985.0,132.0195,132.5166,131.9897,132.4072,1467985.0
2023-07-27 13:00:00,133.19,133.27,131.83,131.83,1515039.0,132.3973,132.4768,131.0454,131.0454,1515039.0
2023-07-27 13:30:00,131.82,131.89,131.11,131.37,1300976.0,131.0354,131.105,130.3297,130.5881,1300976.0
2023-07-27 14:00:00,131.38,131.52,130.22,130.25,1368026.0,130.5981,130.7372,129.445,129.4748,1368026.0
2023-07-27 14:30:00,130.24,130.51,129.67,129.67,1542663.0,129.4648,129.7332,128.8982,128.8982,1542663.0
2023-07-27 15:00:00,129.67,130.41,129.63,129.89,1525035.0,128.8982,129.6338,128.8585,129.1169,1525035.0
2023-07-27 15:30:00,129.9,130.07,129.18,129.87,2920855.0,129.1269,129.2959,128.4112,129.097,2920855.0
2023-07-28 09:30:00,131.06,133.22,130.92,132.8,3542637.0,130.28,132.4271,130.1408,132.0096,3542637.0
2023-07-28 10:00:00,132.84,133.33,132.49,132.89,1493639.0,132.0494,132.5365,131.7015,132.0991,1493639.0
2023-07-28 10:30:00,132.9,133.37,132.66,133.35,1310301.0,132.109,132.5762,131.8704,132.5563,1310301.0
2023-07-28 11:00:00,133.36,133.98,133.32,133.59,1726654.0,132.5663,133.1826,132.5265,132.7949,1726654.0
2023-07-28 11:30:00,133.58,134.07,133.4,134.0,1406510.0,132.785,133.272,132.606,133.2025,1406510.0
2023-07-28 12:00:00,134.0,134.03,133.74,133.94,1092040.0,133.2025,133.2323,132.944,133.1428,1092040.0
2023-07-28 12:30:00,133.94,133.95,133.46,133.52,785539.0,133.1428,133.1528,132.6657,132.7253,785539.0
2023-07-28 13:00:00,133.52,133.53,132.68,132.68,806454.0,132.7253,132.7353,131.8903,131.8903,806454.0
2023-07-28 13:30:00,132.67,132.82,132.23,132.53,932297.0,131.8804,132.0295,131.443,131.7412,932297.0
2023-07-28 14:00:00,132.53,133.3,132.45,133.05,976889.0,131.7412,132.5066,131.6617,132.2581,976889.0
2023-07-28 14:30:00,133.03,133.3,132.61,133.23,810404.0,132.2382,132.5066,131.8207,132.437,810404.0
2023-07-28 15:00:00,133.24,133.38,132.9,132.96,1072137.0,132.447,132.5862,132.109,132.1687,1072137.0
2023-07-28 15:30:00,132.96,133.24,132.85,132.98,2293272.0,132.1687,132.447,132.0593,132.1885,2293272.0
2023-07-31 09:30:00,133.08,133.83,132.29,132.58,2541991.0,132.2879,133.0335,131.5026,131.7909,2541991.0
2023-07-31 10:00:00,132.57,132.89,132.13,132.77,969024.0,131.781,132.0991,131.3436,131.9798,969024.0
2023-07-31 10:30:00,132.78,133.34,132.54,133.13,1009283.0,131.9897,132.5464,131.7512,132.3376,1009283.0
2023-07-31 11:00:00,133.12,133.46,133.05,133.33,735478.0,132.3277,132.6657,132.2581,132.5365,735478.0
2023-07-31 11:30:00,133.34,133.35,133.0,133.09,647908.0,132.5464,132.5563,132.2084,132.2979,647908.0
2023-07-31 12:00:00,133.09,133.26,132.84,132.98,584748.0,132.2979,132.4669,132.0494,132.1885,584748.0
2023-07-31 12:30:00,132.97,133.02,132.5,132.6,590251.0,132.1786,132.2283,131.7114,131.8108,590251.0
2023-07-31 13:00:00,132.59,132.76,132.48,132.57,530477.0,131.8009,131.9698,131.6915,131.781,530477.0
2023-07-31 13:30:00,132.57,132.85,132.55,132.73,520524.0,131.781,132.0593,131.7611,131.94,520524.0
2023-07-31 14:00:00,132.74,132.9,132.51,132.56,475693.0,131.95,132.109,131.7213,131.771,475693.0
2023-07-31 14:30:00,132.56,132.93,132.44,132.81,681776.0,131.771,132.1388,131.6518,132.0195,681776.0
2023-07-31 15:00:00,132.8,132.84,132.49,132.58,629089.0,132.0096,132.0494,131.7015,131.7909,629089.0
2023-07-31 15:30:00,132.58,133.16,132.45,133.14,1954683.0,131.7909,132.3675,131.6617,132.3476,1954683.0
2023-08-01 09:30:00,130.85,132.61,130.75,132.13,5283272.0,130.0712,131.8207,129.9718,131.3436,5283272.0
2023-08-01 10:00:00,132.13,132.46,131.68,132.3,1251365.0,131.3436,131.6716,130.8963,131.5126,1251365.0
2023-08-01 10:30:00,132.29,132.92,132.23,132.6,954591.0,131.5026,132.1289,131.443,131.8108,954591.0
2023-08-01 11:00:00,132.6,132.73,132.2,132.4,760656.0,131.8108,131.94,131.4132,131.612,760656.0
2023-08-01 11:30:00,132.4,132.45,132.11,132.24,748985.0,131.612,131.6617,131.3237,131.4529,748985.0
2023-08-01 12:00:00,132.24,132.27,131.95,131.97,573422.0,131.4529,131.4828,131.1647,131.1845,573422.0
2023-08-01 12:30:00,131.96,132.27,131.85,132.25,492021.0,131.1746,131.4828,131.0653,131.4629,492021.0
2023-08-01 13:00:00,132.24,132.44,132.05,132.13,555471.0,131.4529,131.6518,131.2641,131.3436,555471.0
2023-08-01 13:30:00,132.13,132.15,131.82,132.08,506781.0,131.3436,131.3635,131.0354,131.2939,506781.0
2023-08-01 14:00:00,132.07,132.19,131.92,132.03,510735.0,131.284,131.4032,131.1348,131.2442,510735.0
2023-08-01 14:30:00,132.03,132.11,131.89,131.99,612839.0,131.2442,131.3237,131.105,131.2044,612839.0
2023-08-01 15:00:00,131.99,132.13,131.92,132.08,831484.0,131.2044,131.3436,131.1348,131.2939,831484.0
2023-08-01 15:30:00,132.07,132.29,131.81,131.9,1685996.0,131.284,131.5026,131.0255,131.115,1685996.0
2023-08-02 09:30:00,129.84,130.31,129.32,130.05,2245751.0,129.0672,129.5344,128.5503,129.276,2245751.0
2023-08-02 10:00:00,130.05,130.42,129.49,129.68,1277325.0,129.276,129.6438,128.7193,128.9082,1277325.0
2023-08-02 10:30:00,129.68,129.74,128.81,128.94,1101490.0,128.9082,128.9678,128.0434,128.1726,1101490.0
2023-08-02 11:00:00,128.92,129.39,128.83,129.05,814511.0,128.1527,128.6199,128.0632,128.2819,814511.0
2023-08-02 11:30:00,129.04,129.36,128.38,128.4,1022831.0,128.272,128.5901,127.6159,127.6358,1022831.0
2023-08-02 12:00:00,128.4,128.48,127.85,128.2,1397428.0,127.6358,127.7153,127.0891,127.437,1397428.0
2023-08-02 12:30:00,128.2,128.75,128.07,128.58,861002.0,127.437,127.9837,127.3078,127.8147,861002.0
2023-08-02 13:00:00,128.57,128.79,128.4,128.76,625377.0,127.8048,128.0235,127.6358,127.9937,625377.0
2023-08-02 13:30:00,128.76,128.96,128.48,128.57,530027.0,127.9937,128.1925,127.7153,127.8048,530027.0
2023-08-02 14:00:00,128.57,128.96,128.54,128.87,565697.0,127.8048,128.1925,127.775,128.103,565697.0
2023-08-02 14:30:00,128.87,129.06,128.74,128.88,521360.0,128.103,128.2919,127.9738,128.1129,521360.0
2023-08-02 15:00:00,128.88,128.96,128.48,128.48,743595.0,128.1129,128.1925,127.7153,127.7153,743595.0
2023-08-02 15:30:00,128.49,128.84,128.36,128.65,2596410.0,127.7253,128.0732,127.596,127.8843,2596410.0
2023-08-03 09:30:00,128.35,129.03,127.77,128.52,2067771.0,127.5861,128.262,127.0095,127.7551,2067771.0
2023-08-03 10:00:00,128.53,128.92,128.0,128.02,1092790.0,127.765,128.1527,127.2382,127.2581,1092790.0
2023-08-03 10:30:00,128.03,129.0,128.01,128.79,803572.0,127.268,128.2322,127.2481,128.0235,803572.0
2023-08-03 11:00:00,128.79,129.47,128.63,129.13,829512.0,128.0235,128.6994,127.8644,128.3615,829512.0
2023-08-03 11:30:00,129.15,129.5,129.01,129.13,609888.0,128.3813,128.7292,128.2422,128.3615,609888.0
2023-08-03 12:00:00,129.12,129.41,129.04,129.31,481973.0,128.3515,128.6398,128.272,128.5404,481973.0
2023-08-03 12:30:00,129.32,129.73,129.24,129.53,482053.0,128.5503,128.9579,128.4708,128.7591,482053.0
2023-08-03 13:00:00,129.53,129.77,129.42,129.49,531023.0,128.7591,128.9976,128.6497,128.7193,531023.0
2023-08-03 13:30:00,129.5,129.55,129.09,129.1,468553.0,128.7292,128.779,128.3217,128.3316,468553.0
2023-08-03 14:00:00,129.11,129.19,128.86,128.99,460560.0,128.3416,128.4211,128.0931,128.2223,460560.0
2023-08-03 14:30:00,129.0,129.25,128.84,129.13,498442.0,128.2322,128.4807,128.0732,128.3615,498442.0
2023-08-03 15:00:00,129.15,129.25,128.55,128.86,576756.0,128.3813,128.4807,127.7849,128.0931,576756.0
2023-08-03 15:30:00,128.86,129.0,128.69,128.76,1091510.0,128.0931,128.2322,127.9241,127.9937,1091510.0
2023-08-04 09:30:00,129.62,131.93,129.56,130.18,3548146.0,128.8485,131.1448,128.7889,129.4052,3548146.0
2023-08-04 10:00:00,130.16,130.22,129.36,129.74,1339880.0,129.3853,129.445,128.5901,128.9678,1339880.0
2023-08-04 10:30:00,129.74,130.32,129.71,130.29,895210.0,128.9678,129.5444,128.938,129.5145,895210.0
2023-08-04 11:00:00,130.32,130.65,130.23,130.53,750350.0,129.5444,129.8724,129.4549,129.7531,750350.0
2023-08-04 11:30:00,130.54,130.94,130.31,130.65,682946.0,129.7631,130.1607,129.5344,129.8724,682946.0
2023-08-04 12:00:00,130.63,130.97,130.39,130.89,619123.0,129.8525,130.1905,129.614,130.111,619123.0
2023-08-04 12:30:00,130.9,131.12,130.83,130.87,506197.0,130.1209,130.3396,130.0513,130.0911,506197.0
2023-08-04 13:00:00,130.87,130.88,129.97,130.09,616321.0,130.0911,130.101,129.1965,129.3157,616321.0
2023-08-04 13:30:00,130.08,130.32,129.66,129.75,695399.0,129.3058,129.5444,128.8883,128.9778,695399.0
2023-08-04 14:00:00,129.74,129.75,128.92,128.99,1118236.0,128.9678,128.9778,128.1527,128.2223,1118236.0
2023-08-04 14:30:00,128.98,129.12,128.34,128.5,783185.0,128.2123,128.3515,127.5762,127.7352,783185.0
2023-08-04 15:00:00,128.51,128.75,128.36,128.57,855581.0,127.7451,127.9837,127.596,127.8048,855581.0
2023-08-04 15:30:00,128.57,128.79,128.31,128.55,1970712.0,127.8048,128.0235,127.5463,127.7849,1970712.0
2023-08-07 09:30:00,129.47,130.68,129.43,129.98,2130307.0,128.6994,129.9022,128.6597,129.2064,2130307.0
2023-08-07 10:00:00,129.95,130.46,129.5,130.23,1237261.0,129.1766,129.6835,128.7292,129.4549,1237261.0
2023-08-07 10:30:00,130.23,130.97,130.12,130.82,1094603.0,129.4549,130.1905,129.3456,130.0414,1094603.0
2023-08-07 11:00:00,130.82,130.98,130.31,130.7,794120.0,130.0414,130.2004,129.5344,129.9221,794120.0
2023-08-07 11:30:00,130.7,131.23,130.36,131.22,773498.0,129.9221,130.449,129.5841,130.439,773498.0
2023-08-07 12:00:00,131.22,131.69,131.2,131.68,688215.0,130.439,130.9062,130.4191,130.8963,688215.0
2023-08-07 12:30:00,131.68,132.0,131.46,131.93,733973.0,130.8963,131.2144,130.6776,131.1448,733973.0
2023-08-07 13:00:00,131.92,131.99,131.64,131.65,619083.0,131.1348,131.2044,130.8565,130.8665,619083.0
2023-08-07 13:30:00,131.66,131.93,131.56,131.84,633433.0,130.8764,131.1448,130.777,131.0553,633433.0
2023-08-07 14:00:00,131.85,131.95,131.15,131.24,506519.0,131.0653,131.1647,130.3694,130.4589,506519.0
2023-08-07 14:30:00,131.23,131.77,131.23,131.69,435139.0,130.449,130.9857,130.449,130.9062,435139.0
2023-08-07 15:00:00,131.71,131.99,131.65,131.91,750113.0,130.9261,131.2044,130.8665,131.1249,750113.0
2023-08-07 15:30:00,131.91,132.06,131.64,131.95,1793155.0,131.1249,131.274,130.8565,131.1647,1793155.0
2023-08-08 09:30:00,130.96,131.64,130.68,130.84,1769194.0,130.1806,130.8565,129.9022,130.0613,1769194.0
2023-08-08 10:00:00,130.83,131.06,130.48,131.04,1151864.0,130.0513,130.28,129.7034,130.2601,1151864.0
2023-08-08 10:30:00,131.04,131.15,130.53,130.6,805730.0,130.2601,130.3694,129.7531,129.8227,805730.0
2023-08-08 11:00:00,130.6,131.1,130.13,131.02,863865.0,129.8227,130.3197,129.3555,130.2402,863865.0
2023-08-08 11:30:00,131.01,131.25,130.88,131.14,693946.0,130.2303,130.4688,130.101,130.3595,693946.0
2023-08-08 12:00:00,131.14,131.83,131.06,131.53,598712.0,130.3595,131.0454,130.28,130.7472,598712.0
2023-08-08 12:30:00,131.53,131.76,131.21,131.52,511337.0,130.7472,130.9758,130.4291,130.7372,511337.0
2023-08-08 13:00:00,131.53,131.8,131.39,131.51,590788.0,130.7472,131.0156,130.608,130.7273,590788.0
2023-08-08 13:30:00,131.53,131.62,131.23,131.52,481837.0,130.7472,130.8366,130.449,130.7372,481837.0
2023-08-08 14:00:00,131.52,131.87,131.38,131.63,533493.0,130.7372,131.0851,130.5981,130.8466,533493.0
2023-08-08 14:30:00,131.63,131.81,131.37,131.76,530739.0,130.8466,131.0255,130.5881,130.9758,530739.0
2023-08-08 15:00:00,131.76,131.93,131.61,131.63,671136.0,130.9758,131.1448,130.8267,130.8466,671136.0
2023-08-08 15:30:00,131.62,131.94,131.45,131.83,1393559.0,130.8366,131.1547,130.6676,131.0454,1393559.0
2023-08-09 09:30:00,132.19,132.47,131.21,131.24,1754665.0,131.4032,131.6816,130.4291,130.4589,1754665.0
2023-08-09 10:00:00,131.24,132.06,131.24,131.71,1126384.0,130.4589,131.274,130.4589,130.9261,1126384.0
2023-08-09 10:30:00,131.67,131.86,130.79,130.79,987406.0,130.8863,131.0752,130.0116,130.0116,987406.0
2023-08-09 11:00:00,130.78,131.0,129.67,129.76,1410429.0,130.0016,130.2203,128.8982,128.9877,1410429.0
2023-08-09 11:30:00,129.74,130.3,129.5,130.12,1099394.0,128.9678,129.5245,128.7292,129.3456,1099394.0
2023-08-09 12:00:00,130.1,130.51,130.04,130.37,609064.0,129.3257,129.7332,129.266,129.5941,609064.0
2023-08-09 12:30:00,130.36,130.78,130.34,130.44,494561.0,129.5841,130.0016,129.5642,129.6637,494561.0
2023-08-09 13:00:00,130.43,130.99,130.29,130.91,463446.0,129.6537,130.2104,129.5145,130.1309,463446.0
2023-08-09 13:30:00,130.91,131.24,130.9,131.14,452500.0,130.1309,130.4589,130.1209,130.3595,452500.0
2023-08-09 14:00:00,131.14,131.66,131.1,131.54,544317.0,130.3595,130.8764,130.3197,130.7571,544317.0
2023-08-09 14:30:00,131.55,131.67,130.97,131.03,737112.0,130.767,130.8863,130.1905,130.2501,737112.0
2023-08-09 15:00:00,131.03,131.03,130.52,130.89,651891.0,130.2501,130.2501,129.7432,130.111,651891.0
2023-08-09 15:30:00,130.89,130.91,130.03,130.16,1674241.0,130.111,130.1309,129.2561,129.3853,1674241.0
2023-08-10 09:30:00,131.98,132.41,131.1,132.37,2284659.0,131.1945,131.6219,130.3197,131.5822,2284659.0
2023-08-10 10:00:00,132.37,132.65,131.71,131.83,1304792.0,131.5822,131.8605,130.9261,131.0454,1304792.0
2023-08-10 10:30:00,131.82,132.01,131.23,131.45,973319.0,131.0354,131.2243,130.449,130.6676,973319.0
2023-08-10 11:00:00,131.47,131.57,130.84,131.12,831044.0,130.6875,130.7869,130.0613,130.3396,831044.0
2023-08-10 11:30:00,131.14,131.64,130.57,130.93,899980.0,130.3595,130.8565,129.7929,130.1507,899980.0
2023-08-10 12:00:00,130.92,131.03,130.56,131.0,573121.0,130.1408,130.2501,129.7829,130.2203,573121.0
2023-08-10 12:30:00,130.99,131.54,130.63,130.71,743430.0,130.2104,130.7571,129.8525,129.932,743430.0
2023-08-10 13:00:00,130.7,130.95,130.43,130.59,512386.0,129.9221,130.1706,129.6537,129.8128,512386.0
2023-08-10 13:30:00,130.57,130.71,130.03,130.13,727810.0,129.7929,129.932,129.2561,129.3555,727810.0
2023-08-10 14:00:00,130.14,130.96,130.11,130.63,625502.0,129.3654,130.1806,129.3356,129.8525,625502.0
2023-08-10 14:30:00,130.64,130.86,130.31,130.86,535345.0,129.8625,130.0812,129.5344,130.0812,535345.0
2023-08-10 15:00:00,130.86,130.99,130.43,130.47,628546.0,130.0812,130.2104,129.6537,129.6935,628546.0
2023-08-10 15:30:00,130.51,130.51,130.1,130.24,1612730.0,129.7332,129.7332,129.3257,129.4648,1612730.0
2023-08-11 09:30:00,129.31,129.58,128.75,129.34,1452761.0,128.5404,128.8088,127.9837,128.5702,1452761.0
2023-08-11 10:00:00,129.34,130.13,129.33,129.86,1301519.0,128.5702,129.3555,128.5603,129.0871,1301519.0
2023-08-11 10:30:00,129.85,130.31,129.38,129.45,878336.0,129.0772,129.5344,128.61,128.6795,878336.0
2023-08-11 11:00:00,129.45,129.57,129.01,129.23,652034.0,128.6795,128.7988,128.2422,128.4609,652034.0
2023-08-11 11:30:00,129.23,129.66,129.04,129.62,623082.0,128.4609,128.8883,128.272,128.8485,623082.0
2023-08-11 12:00:00,129.62,130.03,129.51,129.7,541520.0,128.8485,129.2561,128.7392,128.9281,541520.0
2023-08-11 12:30:00,129.71,129.79,129.32,129.49,397822.0,128.938,129.0175,128.5503,128.7193,397822.0
2023-08-11 13:00:00,129.49,129.84,129.27,129.81,406655.0,128.7193,129.0672,128.5006,129.0374,406655.0
2023-08-11 13:30:00,129.81,129.91,129.24,129.54,528257.0,129.0374,129.1368,128.4708,128.769,528257.0
2023-08-11 14:00:00,129.54,130.08,129.49,130.04,635808.0,128.769,129.3058,128.7193,129.266,635808.0
2023-08-11 14:30:00,130.05,130.33,129.84,130.19,674477.0,129.276,129.5543,129.0672,129.4151,674477.0
2023-08-11 15:00:00,130.19,130.33,129.76,130.25,693040.0,129.4151,129.5543,128.9877,129.4748,693040.0
2023-08-11 15:30:00,130.25,130.44,129.89,130.19,1764728.0,129.4748,129.6637,129.1169,129.4151,1764728.0
2023-08-14 09:30:00,129.85,131.04,129.59,130.61,1878610.0,129.0772,130.2601,128.8187,129.8326,1878610.0
2023-08-14 10:00:00,130.59,131.29,130.38,130.95,1112259.0,129.8128,130.5086,129.604,130.1706,1112259.0
2023-08-14 10:30:00,130.96,131.75,130.92,131.58,998027.0,130.1806,130.9659,130.1408,130.7969,998027.0
2023-08-14 11:00:00,131.58,131.74,131.32,131.67,756199.0,130.7969,130.9559,130.5384,130.8863,756199.0
2023-08-14 11:30:00,131.67,131.9,131.55,131.63,525579.0,130.8863,131.115,130.767,130.8466,525579.0
2023-08-14 12:00:00,131.65,131.78,131.15,131.26,506251.0,130.8665,130.9957,130.3694,130.4788,506251.0
2023-08-14 12:30:00,131.26,131.51,131.17,131.49,460592.0,130.4788,130.7273,130.3893,130.7074,460592.0
2023-08-14 13:00:00,131.48,131.67,131.29,131.41,515123.0,130.6975,130.8863,130.5086,130.6279,515123.0
2023-08-14 13:30:00,131.41,131.5,131.14,131.27,447611.0,130.6279,130.7173,130.3595,130.4887,447611.0
2023-08-14 14:00:00,131.28,131.29,130.85,131.14,488239.0,130.4987,130.5086,130.0712,130.3595,488239.0
2023-08-14 14:30:00,131.14,131.23,130.93,131.13,476167.0,130.3595,130.449,130.1507,130.3495,476167.0
2023-08-14 15:00:00,131.14,131.47,131.04,131.35,706760.0,130.3595,130.6875,130.2601,130.5682,706760.0
2023-08-14 15:30:00,131.35,131.91,131.25,131.88,1635629.0,130.5682,131.1249,130.4688,131.0951,1635629.0
2023-08-15 09:30:00,131.59,131.99,130.88,131.39,1580997.0,130.8068,131.2044,130.101,130.608,1580997.0
2023-08-15 10:00:00,131.4,131.4,130.52,130.73,947486.0,130.6179,130.6179,129.7432,129.9519,947486.0
2023-08-15 10:30:00,130.71,130.85,130.27,130.44,843478.0,129.932,130.0712,129.4947,129.6637,843478.0
2023-08-15 11:00:00,130.44,130.94,130.44,130.88,626539.0,129.6637,130.1607,129.6637,130.101,626539.0
2023-08-15 11:30:00,130.87,131.21,130.71,131.16,527968.0,130.0911,130.4291,129.932,130.3794,527968.0
2023-08-15 12:00:00,131.18,131.49,130.76,131.09,889211.0,130.3992,130.7074,129.9817,130.3098,889211.0
2023-08-15 12:30:00,131.09,131.16,130.88,131.12,450324.0,130.3098,130.3794,130.101,130.3396,450324.0
2023-08-15 13:00:00,131.13,131.33,130.99,131.23,502083.0,130.3495,130.5484,130.2104,130.449,502083.0
2023-08-15 13:30:00,131.22,131.23,130.63,130.76,424569.0,130.439,130.449,129.8525,129.9817,424569.0
2023-08-15 14:00:00,130.74,130.9,130.63,130.69,381060.0,129.9619,130.1209,129.8525,129.9122,381060.0
2023-08-15 14:30:00,130.69,130.9,130.61,130.7,419406.0,129.9122,130.1209,129.8326,129.9221,419406.0
2023-08-15 15:00:00,130.69,130.71,129.89,129.9,726506.0,129.9122,129.932,129.1169,129.1269,726506.0
2023-08-15 15:30:00,129.89,130.51,129.81,130.29,1619954.0,129.1169,129.7332,129.0374,129.5145,1619954.0
2023-08-16 09:30:00,129.28,130.3,129.09,129.89,1787077.0,128.5106,129.5245,128.3217,129.1169,1787077.0
2023-08-16 10:00:00,129.88,130.6,129.71,130.36,861505.0,129.107,129.8227,128.938,129.5841,861505.0
2023-08-16 10:30:00,130.33,130.9,130.22,130.41,801551.0,129.5543,130.1209,129.445,129.6338,801551.0
2023-08-16 11:00:00,130.41,130.56,129.87,129.94,656514.0,129.6338,129.7829,129.097,129.1666,656514.0
2023-08-16 11:30:00,129.93,129.95,129.09,129.19,655238.0,129.1567,129.1766,128.3217,128.4211,655238.0
2023-08-16 12:00:00,129.18,129.32,128.52,128.58,861449.0,128.4112,128.5503,127.7551,127.8147,861449.0
2023-08-16 12:30:00,128.57,129.07,128.46,128.75,620532.0,127.8048,128.3018,127.6954,127.9837,620532.0
2023-08-16 13:00:00,128.74,128.92,128.48,128.84,517679.0,127.9738,128.1527,127.7153,128.0732,517679.0
2023-08-16 13:30:00,128.83,129.29,128.75,129.18,538046.0,128.0632,128.5205,127.9837,128.4112,538046.0
2023-08-16 14:00:00,129.16,129.73,128.57,129.63,761892.0,128.3913,128.9579,127.8048,128.8585,761892.0
2023-08-16 14:30:00,129.63,129.78,129.29,129.59,662482.0,128.8585,129.0076,128.5205,128.8187,662482.0
2023-08-16 15:00:00,129.58,129.58,128.84,129.23,791699.0,128.8088,128.8088,128.0732,128.4609,791699.0
2023-08-16 15:30:00,129.23,129.52,128.92,129.16,2063702.0,128.4609,128.7491,128.1527,128.3913,2063702.0
2023-08-17 09:30:00,130.39,131.17,130.25,130.65,2581652.0,129.614,130.3893,129.4748,129.8724,2581652.0
2023-08-17 10:00:00,130.65,130.85,129.97,130.01,1299899.0,129.8724,130.0712,129.1965,129.2362,1299899.0
2023-08-17 10:30:00,130.0,131.26,129.86,130.91,1397954.0,129.2263,130.4788,129.0871,130.1309,1397954.0
2023-08-17 11:00:00,130.94,131.79,130.88,131.27,1389623.0,130.1607,131.0056,130.101,130.4887,1389623.0
2023-08-17 11:30:00,131.28,131.81,130.99,131.72,1036954.0,130.4987,131.0255,130.2104,130.936,1036954.0
2023-08-17 12:00:00,131.73,132.29,131.43,132.27,1207347.0,130.946,131.5026,130.6478,131.4828,1207347.0
2023-08-17 12:30:00,132.29,132.48,131.93,132.45,774875.0,131.5026,131.6915,131.1448,131.6617,774875.0
2023-08-17 13:00:00,132.46,132.5,131.75,131.79,1179891.0,131.6716,131.7114,130.9659,131.0056,1179891.0
2023-08-17 13:30:00,131.78,131.78,131.13,131.34,891545.0,130.9957,130.9957,130.3495,130.5583,891545.0
2023-08-17 14:00:00,131.33,131.34,130.51,130.86,787348.0,130.5484,130.5583,129.7332,130.0812,787348.0
2023-08-17 14:30:00,130.87,130.88,130.36,130.53,932912.0,130.0911,130.101,129.5841,129.7531,932912.0
2023-08-17 15:00:00,130.52,130.67,129.85,130.55,1272895.0,129.7432,129.8923,129.0772,129.773,1272895.0
2023-08-17 15:30:00,130.52,130.98,130.14,130.42,2142937.0,129.7432,130.2004,129.3654,129.6438,2142937.0
2023-08-18 09:30:00,129.06,129.83,127.52,127.71,3470272.0,128.2919,129.0573,126.761,126.9499,3470272.0
2023-08-18 10:00:00,127.71,127.73,127.0,127.3,1748542.0,126.9499,126.9698,126.2441,126.5423,1748542.0
2023-08-18 10:30:00,127.3,127.95,127.17,127.81,1062192.0,126.5423,127.1885,126.4131,127.0493,1062192.0
2023-08-18 11:00:00,127.82,128.25,127.72,127.72,1279989.0,127.0592,127.4867,126.9598,126.9598,1279989.0
2023-08-18 11:30:00,127.71,128.59,127.48,128.49,1066640.0,126.9499,127.8247,126.7213,127.7253,1066640.0
2023-08-18 12:00:00,128.48,128.65,128.14,128.33,903156.0,127.7153,127.8843,127.3773,127.5662,903156.0
2023-08-18 12:30:00,128.33,128.64,128.26,128.32,783877.0,127.5662,127.8744,127.4966,127.5563,783877.0
2023-08-18 13:00:00,128.32,128.35,127.31,127.56,807934.0,127.5563,127.5861,126.5523,126.8008,807934.0
2023-08-18 13:30:00,127.58,127.93,127.37,127.93,637719.0,126.8207,127.1686,126.6119,127.1686,637719.0
2023-08-18 14:00:00,127.94,128.33,127.81,128.06,693246.0,127.1785,127.5662,127.0493,127.2978,693246.0
2023-08-18 14:30:00,128.05,128.43,127.9,127.93,696109.0,127.2879,127.6656,127.1388,127.1686,696109.0
2023-08-18 15:00:00,127.91,128.02,127.62,127.89,805577.0,127.1487,127.2581,126.8604,127.1288,805577.0
2023-08-18 15:30:00,127.9,128.7,127.79,128.12,2082442.0,127.1388,127.934,127.0294,127.3575,2082442.0
2023-08-21 09:30:00,127.85,128.9,127.77,128.89,1700511.0,127.0891,128.1328,127.0095,128.1229,1700511.0
2023-08-21 10:00:00,128.9,129.26,128.08,128.1,1035101.0,128.1328,128.4907,127.3177,127.3376,1035101.0
2023-08-21 10:30:00,128.1,128.4,127.82,127.89,896924.0,127.3376,127.6358,127.0592,127.1288,896924.0
2023-08-21 11:00:00,127.89,128.16,127.37,127.42,936421.0,127.1288,127.3972,126.6119,126.6616,936421.0
2023-08-21 11:30:00,127.43,127.78,127.16,127.51,979197.0,126.6716,127.0195,126.4032,126.7511,979197.0
2023-08-21 12:00:00,127.51,128.13,127.47,128.06,779243.0,126.7511,127.3674,126.7113,127.2978,779243.0
2023-08-21 12:30:00,128.06,128.28,127.85,128.26,587637.0,127.2978,127.5165,127.0891,127.4966,587637.0
2023-08-21 13:00:00,128.25,128.72,128.07,128.55,680362.0,127.4867,127.9539,127.3078,127.7849,680362.0
2023-08-21 13:30:00,128.56,129.07,128.54,128.9,930565.0,127.7948,128.3018,127.775,128.1328,930565.0
2023-08-21 14:00:00,128.89,129.09,128.73,128.81,728090.0,128.1229,128.3217,127.9638,128.0434,728090.0
2023-08-21 14:30:00,128.82,129.25,128.75,129.08,780576.0,128.0533,128.4807,127.9837,128.3117,780576.0
2023-08-21 15:00:00,129.08,129.23,128.9,128.96,880995.0,128.3117,128.4609,128.1328,128.1925,880995.0
2023-08-21 15:30:00,128.96,129.21,128.79,128.9,1588794.0,128.1925,128.441,128.0235,128.1328,1588794.0
2023-08-22 09:30:00,129.03,130.04,128.92,129.63,2045281.0,128.262,129.266,128.1527,128.8585,2045281.0
2023-08-22 10:00:00,129.64,130.44,129.46,130.14,1069281.0,128.8684,129.6637,128.6895,129.3654,1069281.0
2023-08-22 10:30:00,130.15,130.72,129.84,130.61,882104.0,129.3754,129.942,129.0672,129.8326,882104.0
2023-08-22 11:00:00,130.63,130.95,130.49,130.76,722794.0,129.8525,130.1706,129.7134,129.9817,722794.0
2023-08-22 11:30:00,130.77,130.93,130.31,130.44,615914.0,129.9917,130.1507,129.5344,129.6637,615914.0
2023-08-22 12:00:00,130.44,130.59,129.94,130.15,626612.0,129.6637,129.8128,129.1666,129.3754,626612.0
2023-08-22 12:30:00,130.15,130.51,130.02,130.16,499209.0,129.3754,129.7332,129.2462,129.3853,499209.0
2023-08-22 13:00:00,130.14,130.22,129.48,129.67,570208.0,129.3654,129.445,128.7094,128.8982,570208.0
2023-08-22 13:30:00,129.69,129.78,129.44,129.75,543098.0,128.9181,129.0076,128.6696,128.9778,543098.0
2023-08-22 14:00:00,129.74,129.84,129.41,129.82,503057.0,128.9678,129.0672,128.6398,129.0473,503057.0
2023-08-22 14:30:00,129.82,129.91,129.58,129.82,450564.0,129.0473,129.1368,128.8088,129.0473,450564.0
2023-08-22 15:00:00,129.81,130.16,129.54,129.64,663613.0,129.0374,129.3853,128.769,128.8684,663613.0
2023-08-22 15:30:00,129.64,129.77,129.35,129.69,1447508.0,128.8684,128.9976,128.5801,128.9181,1447508.0
2023-08-23 09:30:00,130.85,133.05,130.51,132.94,3501735.0,130.0712,132.2581,129.7332,132.1488,3501735.0
2023-08-23 10:00:00,132.95,133.24,132.64,133.14,1622849.0,132.1587,132.447,131.8506,132.3476,1622849.0
2023-08-23 10:30:00,133.16,134.07,133.09,133.48,1904053.0,132.3675,133.272,132.2979,132.6856,1904053.0
2023-08-23 11:00:00,133.49,133.53,133.12,133.33,1000563.0,132.6955,132.7353,132.3277,132.5365,1000563.0
2023-08-23 11:30:00,133.35,133.54,133.0,133.36,1425778.0,132.5563,132.7452,132.2084,132.5663,1425778.0
2023-08-23 12:00:00,133.36,133.43,132.98,133.0,863710.0,132.5663,132.6359,132.1885,132.2084,863710.0
2023-08-23 12:30:00,133.0,133.26,132.91,132.98,713046.0,132.2084,132.4669,132.119,132.1885,713046.0
2023-08-23 13:00:00,132.99,133.68,132.94,133.65,966843.0,132.1985,132.8844,132.1488,132.8545,966843.0
2023-08-23 13:30:00,133.66,134.03,133.64,133.96,941287.0,132.8645,133.2323,132.8446,133.1627,941287.0
2023-08-23 14:00:00,133.95,133.97,133.48,133.84,810681.0,133.1528,133.1726,132.6856,133.0434,810681.0
2023-08-23 14:30:00,133.84,133.86,133.59,133.77,750908.0,133.0434,133.0633,132.7949,132.9738,750908.0
2023-08-23 15:00:00,133.76,133.9,133.61,133.85,867956.0,132.9639,133.1031,132.8148,133.0534,867956.0
2023-08-23 15:30:00,133.84,133.87,133.0,133.22,2650215.0,133.0434,133.0732,132.2084,132.4271,2650215.0
2023-08-24 09:30:00,134.75,134.97,133.08,133.64,2241621.0,133.948,134.1667,132.2879,132.8446,2241621.0
2023-08-24 10:00:00,133.64,133.8,132.76,132.77,1052612.0,132.8446,133.0037,131.9698,131.9798,1052612.0
2023-08-24 10:30:00,132.77,132.82,131.94,132.48,1172551.0,131.9798,132.0295,131.1547,131.6915,1172551.0
2023-08-24 11:00:00,132.5,132.56,131.96,132.04,955269.0,131.7114,131.771,131.1746,131.2541,955269.0
2023-08-24 11:30:00,132.03,132.03,130.95,130.97,931208.0,131.2442,131.2442,130.1706,130.1905,931208.0
2023-08-24 12:00:00,130.97,132.07,130.94,131.9,520636.0,130.1905,131.284,130.1607,131.115,520636.0
2023-08-24 12:30:00,131.91,132.28,131.74,131.79,477569.0,131.1249,131.4927,130.9559,131.0056,477569.0
2023-08-24 13:00:00,131.81,132.01,131.54,131.65,393899.0,131.0255,131.2243,130.7571,130.8665,393899.0
2023-08-24 13:30:00,131.65,131.77,131.5,131.62,367123.0,130.8665,130.9857,130.7173,130.8366,367123.0
2023-08-24 14:00:00,131.63,131.89,131.48,131.56,376391.0,130.8466,131.105,130.6975,130.777,376391.0
2023-08-24 14:30:00,131.55,131.69,131.17,131.4,538738.0,130.767,130.9062,130.3893,130.6179,538738.0
2023-08-24 15:00:00,131.38,131.56,131.16,131.23,715923.0,130.5981,130.777,130.3794,130.449,715923.0
2023-08-24 15:30:00,131.23,131.33,130.3,130.41,2528286.0,130.449,130.5484,129.5245,129.6338,2528286.0
2023-08-25 09:30:00,130.14,130.46,129.37,130.21,1936130.0,129.3654,129.6835,128.6,129.435,1936130.0
2023-08-25 10:00:00,130.23,131.4,129.54,129.77,1823658.0,129.4549,130.6179,128.769,128.9976,1823658.0
2023-08-25 10:30:00,129.8,129.97,128.17,128.24,1436094.0,129.0275,129.1965,127.4072,127.4767,1436094.0
2023-08-25 11:00:00,128.25,129.2,128.04,129.14,1262827.0,127.4867,128.431,127.2779,128.3714,1262827.0
2023-08-25 11:30:00,129.14,129.52,128.77,128.91,887407.0,128.3714,128.7491,128.0036,128.1428,887407.0
2023-08-25 12:00:00,128.91,129.55,128.84,129.53,566141.0,128.1428,128.779,128.0732,128.7591,566141.0
2023-08-25 12:30:00,129.52,129.64,129.24,129.64,463544.0,128.7491,128.8684,128.4708,128.8684,463544.0
2023-08-25 13:00:00,129.63,129.75,129.18,129.43,509136.0,128.8585,128.9778,128.4112,128.6597,509136.0
2023-08-25 13:30:00,129.44,129.68,129.1,129.67,509803.0,128.6696,128.9082,128.3316,128.8982,509803.0
2023-08-25 14:00:00,129.66,130.49,129.47,130.44,757503.0,128.8883,129.7134,128.6994,129.6637,757503.0
2023-08-25 14:30:00,130.45,130.69,130.25,130.6,667142.0,129.6736,129.9122,129.4748,129.8227,667142.0
2023-08-25 15:00:00,130.61,130.98,130.38,130.93,672281.0,129.8326,130.2004,129.604,130.1507,672281.0
2023-08-25 15:30:00,130.93,130.98,130.34,130.66,1716104.0,130.1507,130.2004,129.5642,129.8823,1716104.0
2023-08-28 09:30:00,131.99,133.24,131.53,132.11,2461951.0,131.2044,132.447,130.7472,131.3237,2461951.0
2023-08-28 10:00:00,132.11,132.55,131.86,132.49,1117630.0,131.3237,131.7611,131.0752,131.7015,1117630.0
2023-08-28 10:30:00,132.49,132.61,131.35,131.62,883612.0,131.7015,131.8207,130.5682,130.8366,883612.0
2023-08-28 11:00:00,131.61,131.67,131.09,131.17,713834.0,130.8267,130.8863,130.3098,130.3893,713834.0
2023-08-28 11:30:00,131.15,131.57,130.97,131.22,590742.0,130.3694,130.7869,130.1905,130.439,590742.0
2023-08-28 12:00:00,131.22,131.4,131.05,131.24,439736.0,130.439,130.6179,130.27,130.4589,439736.0
2023-08-28 12:30:00,131.24,131.9,131.16,131.85,454784.0,130.4589,131.115,130.3794,131.0653,454784.0
2023-08-28 13:00:00,131.85,132.11,131.48,131.58,718875.0,131.0653,131.3237,130.6975,130.7969,718875.0
2023-08-28 13:30:00,131.58,131.67,130.85,130.97,532060.0,130.7969,130.8863,130.0712,130.1905,532060.0
2023-08-28 14:00:00,130.97,131.32,130.94,131.28,449900.0,130.1905,130.5384,130.1607,130.4987,449900.0
2023-08-28 14:30:00,131.27,131.72,131.14,131.65,688170.0,130.4887,130.936,130.3595,130.8665,688170.0
2023-08-28 15:00:00,131.64,131.88,131.39,131.5,734901.0,130.8565,131.0951,130.608,130.7173,734901.0
2023-08-28 15:30:00,131.5,132.01,131.46,131.79,1470115.0,130.7173,131.2243,130.6776,131.0056,1470115.0
2023-08-29 09:30:00,133.0,134.29,132.98,133.72,2735227.0,132.2084,133.4907,132.1885,132.9241,2735227.0
2023-08-29 10:00:00,133.71,134.89,133.67,134.66,2071574.0,132.9142,134.0872,132.8744,133.8585,2071574.0
2023-08-29 10:30:00,134.66,136.28,134.66,136.08,2377077.0,133.8585,135.4689,133.8585,135.2701,2377077.0
2023-08-29 11:00:00,136.09,136.58,135.84,136.43,1564229.0,135.28,135.7671,135.0315,135.618,1564229.0
2023-08-29 11:30:00,136.42,137.3,136.38,137.03,1493212.0,135.6081,136.4828,135.5683,136.2144,1493212.0
2023-08-29 12:00:00,137.05,137.05,135.62,136.16,1654764.0,136.2343,136.2343,134.8128,135.3496,1654764.0
2023-08-29 12:30:00,136.16,136.29,135.2,135.4,1058383.0,135.3496,135.4788,134.3953,134.5941,1058383.0
2023-08-29 13:00:00,135.41,135.53,134.93,135.22,1149122.0,134.6041,134.7234,134.1269,134.4152,1149122.0
2023-08-29 13:30:00,135.22,135.48,134.66,134.85,1461321.0,134.4152,134.6737,133.8585,134.0474,1461321.0
2023-08-29 14:00:00,134.83,135.43,134.81,135.35,1362576.0,134.0275,134.624,134.0076,134.5444,1362576.0
2023-08-29 14:30:00,135.36,135.53,135.24,135.34,786566.0,134.5544,134.7234,134.4351,134.5345,786566.0
2023-08-29 15:00:00,135.35,135.87,135.18,135.86,1083147.0,134.5444,135.0613,134.3754,135.0514,1083147.0
2023-08-29 15:30:00,135.85,135.86,135.33,135.47,2720696.0,135.0415,135.0514,134.5246,134.6637,2720696.0
2023-08-30 09:30:00,135.66,136.31,135.02,136.28,2382626.0,134.8526,135.4987,134.2164,135.4689,2382626.0
2023-08-30 10:00:00,136.29,136.86,135.48,135.87,1389584.0,135.4788,136.0454,134.6737,135.0613,1389584.0
2023-08-30 10:30:00,135.86,136.67,135.86,136.61,833527.0,135.0514,135.8566,135.0514,135.7969,833527.0
2023-08-30 11:00:00,136.63,136.66,135.73,136.03,755516.0,135.8168,135.8466,134.9222,135.2204,755516.0
2023-08-30 11:30:00,136.01,136.37,135.89,136.21,554193.0,135.2005,135.5584,135.0812,135.3993,554193.0
2023-08-30 12:00:00,136.21,136.51,136.1,136.16,578907.0,135.3993,135.6975,135.29,135.3496,578907.0
2023-08-30 12:30:00,136.17,136.24,135.7,136.03,523974.0,135.3596,135.4291,134.8923,135.2204,523974.0
2023-08-30 13:00:00,136.03,136.38,135.88,136.27,551616.0,135.2204,135.5683,135.0713,135.459,551616.0
2023-08-30 13:30:00,136.26,136.41,136.17,136.4,874128.0,135.449,135.5981,135.3596,135.5882,874128.0
2023-08-30 14:00:00,136.39,136.68,136.18,136.55,1349568.0,135.5782,135.8665,135.3695,135.7373,1349568.0
2023-08-30 14:30:00,136.54,137.25,136.52,137.08,1140105.0,135.7273,136.4331,135.7075,136.2641,1140105.0
2023-08-30 15:00:00,137.08,137.16,136.67,136.82,1031692.0,136.2641,136.3437,135.8566,136.0057,1031692.0
2023-08-30 15:30:00,136.82,137.03,136.62,136.95,3240423.0,136.0057,136.2144,135.8069,136.1349,3240423.0
2023-08-31 09:30:00,137.05,138.1,136.82,137.83,2374661.0,136.2343,137.2781,136.0057,137.0097,2374661.0
2023-08-31 10:00:00,137.84,138.25,137.65,138.18,1252370.0,137.0196,137.4272,136.8307,137.3576,1252370.0
2023-08-31 10:30:00,138.19,138.33,137.94,138.22,1234155.0,137.3675,137.5067,137.119,137.3973,1234155.0
2023-08-31 11:00:00,138.22,138.4,137.68,137.77,1294699.0,137.3973,137.5763,136.8606,136.95,1294699.0
2023-08-31 11:30:00,137.77,138.03,137.71,137.84,903078.0,136.95,137.2085,136.8904,137.0196,903078.0
2023-08-31 12:00:00,137.84,138.0,137.46,137.73,663627.0,137.0196,137.1787,136.6419,136.9103,663627.0
2023-08-31 12:30:00,137.73,137.92,136.97,137.39,1158131.0,136.9103,137.0991,136.1548,136.5723,1158131.0
2023-08-31 13:00:00,137.38,137.88,137.23,137.87,728714.0,136.5623,137.0594,136.4132,137.0494,728714.0
2023-08-31 13:30:00,137.88,137.93,137.67,137.85,527368.0,137.0594,137.1091,136.8506,137.0296,527368.0
2023-08-31 14:00:00,137.86,138.24,137.84,138.21,783915.0,137.0395,137.4172,137.0196,137.3874,783915.0
2023-08-31 14:30:00,138.21,138.23,137.79,137.95,1170992.0,137.3874,137.4073,136.9699,137.129,1170992.0
2023-08-31 15:00:00,137.95,138.21,137.9,138.03,987761.0,137.129,137.3874,137.0793,137.2085,987761.0
2023-08-31 15:30:00,138.03,138.29,137.25,137.3,2724256.0,137.2085,137.4669,136.4331,136.4828,2724256.0
2023-09-01 09:30:00,138.61,138.61,135.94,136.81,2654692.0,137.785,137.785,135.1309,135.9957,2654692.0
2023-09-01 10:00:00,136.8,137.29,136.48,137.16,1084237.0,135.9858,136.4729,135.6677,136.3437,1084237.0
2023-09-01 10:30:00,137.15,137.16,136.18,136.28,843973.0,136.3337,136.3437,135.3695,135.4689,843973.0
2023-09-01 11:00:00,136.29,137.03,136.2,136.92,592078.0,135.4788,136.2144,135.3894,136.1051,592078.0
2023-09-01 11:30:00,136.94,137.01,136.42,136.51,511374.0,136.125,136.1946,135.6081,135.6975,511374.0
2023-09-01 12:00:00,136.5,137.06,136.43,136.94,459964.0,135.6876,136.2443,135.618,136.125,459964.0
2023-09-01 12:30:00,136.93,136.99,136.45,136.84,443546.0,136.115,136.1747,135.6379,136.0256,443546.0
2023-09-01 13:00:00,136.84,136.89,136.43,136.51,345387.0,136.0256,136.0753,135.618,135.6975,345387.0
2023-09-01 13:30:00,136.5,136.65,136.26,136.46,350640.0,135.6876,135.8367,135.449,135.6478,350640.0
2023-09-01 14:00:00,136.45,136.63,136.22,136.23,395852.0,135.6379,135.8168,135.4093,135.4192,395852.0
2023-09-01 14:30:00,136.22,136.38,136.04,136.32,463768.0,135.4093,135.5683,135.2303,135.5087,463768.0
2023-09-01 15:00:00,136.31,136.63,136.29,136.62,520404.0,135.4987,135.8168,135.4788,135.8069,520404.0
2023-09-01 15:30:00,136.62,136.88,136.43,136.79,1740515.0,135.8069,136.0653,135.618,135.9759,1740515.0
2023-09-05 09:30:00,136.44,136.97,135.69,135.91,2672560.0,135.6279,136.1548,134.8824,135.1011,2672560.0
2023-09-05 10:00:00,135.92,136.44,135.56,135.94,1328487.0,135.111,135.6279,134.7532,135.1309,1328487.0
2023-09-05 10:30:00,135.93,136.37,135.65,135.96,1074972.0,135.121,135.5584,134.8426,135.1508,1074972.0
2023-09-05 11:00:00,135.97,136.7,135.94,136.48,798535.0,135.1607,135.8864,135.1309,135.6677,798535.0
2023-09-05 11:30:00,136.49,136.61,136.26,136.53,635097.0,135.6776,135.7969,135.449,135.7174,635097.0
2023-09-05 12:00:00,136.52,136.75,136.3,136.31,561069.0,135.7075,135.9361,135.4888,135.4987,561069.0
2023-09-05 12:30:00,136.31,136.64,136.28,136.56,511808.0,135.4987,135.8268,135.4689,135.7472,511808.0
2023-09-05 13:00:00,136.57,136.65,136.28,136.49,475386.0,135.7572,135.8367,135.4689,135.6776,475386.0
2023-09-05 13:30:00,136.5,136.89,136.39,136.85,562866.0,135.6876,136.0753,135.5782,136.0355,562866.0
2023-09-05 14:00:00,136.86,137.3,136.8,137.25,780000.0,136.0454,136.4828,135.9858,136.4331,780000.0
2023-09-05 14:30:00,137.25,137.37,136.99,137.36,502735.0,136.4331,136.5524,136.1747,136.5425,502735.0
2023-09-05 15:00:00,137.36,137.36,136.82,136.9,603703.0,136.5425,136.5425,136.0057,136.0852,603703.0
2023-09-05 15:30:00,136.91,137.05,136.6,136.73,1403649.0,136.0951,136.2343,135.787,135.9162,1403649.0
2023-09-06 09:30:00,136.96,137.48,136.25,137.22,1690361.0,136.1448,136.6618,135.4391,136.4033,1690361.0
2023-09-06 10:00:00,137.2,137.2,135.65,135.68,1277404.0,136.3834,136.3834,134.8426,134.8725,1277404.0
2023-09-06 10:30:00,135.69,136.18,135.56,135.63,660044.0,134.8824,135.3695,134.7532,134.8228,660044.0
2023-09-06 11:00:00,135.63,136.01,135.51,135.96,751215.0,134.8228,135.2005,134.7035,135.1508,751215.0
2023-09-06 11:30:00,135.95,136.06,135.33,135.47,720259.0,135.1409,135.2502,134.5246,134.6637,720259.0
2023-09-06 12:00:00,135.44,135.74,135.02,135.07,487597.0,134.6339,134.9321,134.2164,134.2661,487597.0
2023-09-06 12:30:00,135.07,135.21,134.79,134.9,545888.0,134.2661,134.4053,133.9878,134.0971,545888.0
2023-09-06 13:00:00,134.88,135.26,134.69,135.06,470829.0,134.0772,134.455,133.8884,134.2562,470829.0
2023-09-06 13:30:00,135.06,135.32,134.96,135.1,399401.0,134.2562,134.5146,134.1568,134.2959,399401.0
2023-09-06 14:00:00,135.1,135.27,135.01,135.09,447433.0,134.2959,134.4649,134.2065,134.286,447433.0
2023-09-06 14:30:00,135.09,135.42,135.09,135.24,535047.0,134.286,134.614,134.286,134.4351,535047.0
2023-09-06 15:00:00,135.23,135.46,135.09,135.35,621920.0,134.4251,134.6538,134.286,134.5444,621920.0
2023-09-06 15:30:00,135.35,135.45,135.12,135.38,1694282.0,134.5444,134.6438,134.3158,134.5743,1694282.0
2023-09-07 09:30:00,134.47,135.14,133.96,135.1,1584754.0,133.6697,134.3357,133.1627,134.2959,1584754.0
2023-09-07 10:00:00,135.13,135.51,134.65,135.16,972342.0,134.3257,134.7035,133.8486,134.3556,972342.0
2023-09-07 10:30:00,135.17,136.07,134.99,135.52,805132.0,134.3655,135.2601,134.1866,134.7134,805132.0
2023-09-07 11:00:00,135.53,136.06,135.53,135.62,805058.0,134.7234,135.2502,134.7234,134.8128,805058.0
2023-09-07 11:30:00,135.62,136.06,134.68,134.85,743402.0,134.8128,135.2502,133.8784,134.0474,743402.0
2023-09-07 12:00:00,134.84,135.92,134.81,135.79,664795.0,134.0375,135.111,134.0076,134.9818,664795.0
2023-09-07 12:30:00,135.78,135.93,135.63,135.72,372976.0,134.9719,135.121,134.8228,134.9122,372976.0
2023-09-07 13:00:00,135.72,136.32,135.69,136.17,576800.0,134.9122,135.5087,134.8824,135.3596,576800.0
2023-09-07 13:30:00,136.18,136.48,135.98,136.41,465135.0,135.3695,135.6677,135.1707,135.5981,465135.0
2023-09-07 14:00:00,136.41,136.57,136.23,136.25,580237.0,135.5981,135.7572,135.4192,135.4391,580237.0
2023-09-07 14:30:00,136.24,136.53,136.11,136.51,470776.0,135.4291,135.7174,135.2999,135.6975,470776.0
2023-09-07 15:00:00,136.52,136.58,136.2,136.54,575580.0,135.7075,135.7671,135.3894,135.7273,575580.0
2023-09-07 15:30:00,136.54,136.58,136.05,136.22,1806707.0,135.7273,135.7671,135.2403,135.4093,1806707.0
2023-09-08 09:30:00,135.92,136.92,135.87,136.42,1314417.0,135.111,136.1051,135.0613,135.6081,1314417.0
2023-09-08 10:00:00,136.43,137.15,136.33,136.95,791894.0,135.618,136.3337,135.5186,136.1349,791894.0
2023-09-08 10:30:00,136.97,137.15,136.44,136.44,829931.0,136.1548,136.3337,135.6279,135.6279,829931.0
2023-09-08 11:00:00,136.44,137.09,136.35,136.94,789426.0,135.6279,136.2741,135.5385,136.125,789426.0
2023-09-08 11:30:00,136.95,137.17,136.87,136.98,711274.0,136.1349,136.3536,136.0554,136.1647,711274.0
2023-09-08 12:00:00,136.97,137.31,136.86,137.12,693852.0,136.1548,136.4928,136.0454,136.3039,693852.0
2023-09-08 12:30:00,137.11,137.13,136.77,137.08,595699.0,136.294,136.3138,135.956,136.2641,595699.0
2023-09-08 13:00:00,137.07,137.23,136.78,137.11,501848.0,136.2542,136.4132,135.9659,136.294,501848.0
2023-09-08 13:30:00,137.11,137.43,136.99,137.42,519130.0,136.294,136.6121,136.1747,136.6021,519130.0
2023-09-08 14:00:00,137.43,137.52,136.89,137.25,693635.0,136.6121,136.7015,136.0753,136.4331,693635.0
2023-09-08 14:30:00,137.25,137.35,136.79,136.82,596777.0,136.4331,136.5325,135.9759,136.0057,596777.0
2023-09-08 15:00:00,136.82,136.88,136.59,136.64,579759.0,136.0057,136.0653,135.7771,135.8268,579759.0
2023-09-08 15:30:00,136.65,137.29,136.58,137.19,1480757.0,135.8367,136.4729,135.7671,136.3735,1480757.0
2023-09-11 09:30:00,137.38,138.27,137.28,137.49,1955555.0,136.5623,137.4471,136.4629,136.6717,1955555.0
2023-09-11 10:00:00,137.5,137.82,137.07,137.15,1033535.0,136.6816,136.9997,136.2542,136.3337,1033535.0
2023-09-11 10:30:00,137.19,137.19,136.55,136.64,891248.0,136.3735,136.3735,135.7373,135.8268,891248.0
2023-09-11 11:00:00,136.66,137.17,136.63,137.14,686356.0,135.8466,136.3536,135.8168,136.3238,686356.0
2023-09-11 11:30:00,137.15,137.31,136.65,136.78,474697.0,136.3337,136.4928,135.8367,135.9659,474697.0
2023-09-11 12:00:00,136.78,137.26,136.71,137.25,543239.0,135.9659,136.4431,135.8963,136.4331,543239.0
2023-09-11 12:30:00,137.26,137.38,137.0,137.33,387798.0,136.4431,136.5623,136.1846,136.5126,387798.0
2023-09-11 13:00:00,137.33,137.65,137.22,137.56,529257.0,136.5126,136.8307,136.4033,136.7413,529257.0
2023-09-11 13:30:00,137.57,137.95,137.57,137.86,678393.0,136.7512,137.129,136.7512,137.0395,678393.0
2023-09-11 14:00:00,137.87,137.89,137.53,137.84,493052.0,137.0494,137.0693,136.7115,137.0196,493052.0
2023-09-11 14:30:00,137.85,137.87,137.58,137.65,427474.0,137.0296,137.0494,136.7612,136.8307,427474.0
2023-09-11 15:00:00,137.65,137.83,137.47,137.83,541220.0,136.8307,137.0097,136.6518,137.0097,541220.0
2023-09-11 15:30:00,137.82,137.98,137.51,137.75,1549028.0,136.9997,137.1588,136.6916,136.9301,1549028.0
2023-09-12 09:30:00,137.01,137.64,136.62,137.44,1490030.0,136.1946,136.8208,135.8069,136.622,1490030.0
2023-09-12 10:00:00,137.44,137.44,136.7,136.8,826668.0,136.622,136.622,135.8864,135.9858,826668.0
2023-09-12 10:30:00,136.8,137.09,136.56,136.56,712408.0,135.9858,136.2741,135.7472,135.7472,712408.0
2023-09-12 11:00:00,136.56,136.8,136.2,136.67,735646.0,135.7472,135.9858,135.3894,135.8566,735646.0
2023-09-12 11:30:00,136.67,136.93,136.49,136.6,494201.0,135.8566,136.115,135.6776,135.787,494201.0
2023-09-12 12:00:00,136.61,136.97,136.5,136.84,456010.0,135.7969,136.1548,135.6876,136.0256,456010.0
2023-09-12 12:30:00,136.83,136.83,136.56,136.62,295644.0,136.0156,136.0156,135.7472,135.8069,295644.0
2023-09-12 13:00:00,136.62,136.99,136.53,136.88,413645.0,135.8069,136.1747,135.7174,136.0653,413645.0
2023-09-12 13:30:00,136.88,136.98,136.43,136.58,412052.0,136.0653,136.1647,135.618,135.7671,412052.0
2023-09-12 14:00:00,136.56,136.82,136.42,136.56,496130.0,135.7472,136.0057,135.6081,135.7472,496130.0
2023-09-12 14:30:00,136.56,136.7,136.15,136.33,594572.0,135.7472,135.8864,135.3397,135.5186,594572.0
2023-09-12 15:00:00,136.33,136.34,135.93,136.04,600708.0,135.5186,135.5285,135.121,135.2303,600708.0
2023-09-12 15:30:00,136.04,136.26,135.97,136.1,1490215.0,135.2303,135.449,135.1607,135.29,1490215.0
2023-09-13 09:30:00,135.9,136.02,135.24,135.7,1664787.0,135.0912,135.2104,134.4351,134.8923,1664787.0
2023-09-13 10:00:00,135.69,136.16,134.93,136.12,1031151.0,134.8824,135.3496,134.1269,135.3098,1031151.0
2023-09-13 10:30:00,136.13,136.46,135.97,136.07,804057.0,135.3198,135.6478,135.1607,135.2601,804057.0
2023-09-13 11:00:00,136.07,136.46,136.07,136.41,716244.0,135.2601,135.6478,135.2601,135.5981,716244.0
2023-09-13 11:30:00,136.41,136.48,135.81,136.35,499905.0,135.5981,135.6677,135.0017,135.5385,499905.0
2023-09-13 12:00:00,136.35,136.88,136.26,136.86,539997.0,135.5385,136.0653,135.449,136.0454,539997.0
2023-09-13 12:30:00,136.86,137.05,136.57,136.88,439953.0,136.0454,136.2343,135.7572,136.0653,439953.0
2023-09-13 13:00:00,136.89,137.31,136.83,136.9,608192.0,136.0753,136.4928,136.0156,136.0852,608192.0
2023-09-13 13:30:00,136.9,137.45,136.84,137.37,427497.0,136.0852,136.6319,136.0256,136.5524,427497.0
2023-09-13 14:00:00,137.37,137.5,136.97,137.22,618752.0,136.5524,136.6816,136.1548,136.4033,618752.0
2023-09-13 14:30:00,137.22,137.23,136.81,137.19,633068.0,136.4033,136.4132,135.9957,136.3735,633068.0
2023-09-13 15:00:00,137.21,137.28,136.74,137.26,745799.0,136.3934,136.4629,135.9262,136.4431,745799.0
2023-09-13 15:30:00,137.27,137.7,137.16,137.51,1554531.0,136.453,136.8804,136.3437,136.6916,1554531.0
2023-09-14 09:30:00,138.38,138.8,137.08,137.62,1892037.0,137.5564,137.9739,136.2641,136.8009,1892037.0
2023-09-14 10:00:00,137.62,137.88,137.06,137.74,777358.0,136.8009,137.0594,136.2443,136.9202,777358.0
2023-09-14 10:30:00,137.74,138.82,137.73,138.53,1201201.0,136.9202,137.9938,136.9103,137.7055,1201201.0
2023-09-14 11:00:00,138.55,139.14,138.52,138.65,1043438.0,137.7254,138.3119,137.6956,137.8248,1043438.0
2023-09-14 11:30:00,138.66,139.19,138.39,139.16,717710.0,137.8347,138.3616,137.5663,138.3318,717710.0
2023-09-14 12:00:00,139.15,139.25,138.78,138.85,510053.0,138.3218,138.4212,137.954,138.0236,510053.0
2023-09-14 12:30:00,138.85,139.55,138.68,139.45,757483.0,138.0236,138.7194,137.8546,138.62,757483.0
2023-09-14 13:00:00,139.46,139.46,139.01,139.15,463349.0,138.63,138.63,138.1826,138.3218,463349.0
2023-09-14 13:30:00,139.15,139.42,139.15,139.26,443211.0,138.3218,138.5902,138.3218,138.4312,443211.0
2023-09-14 14:00:00,139.25,139.32,138.97,138.97,492988.0,138.4212,138.4908,138.1429,138.1429,492988.0
2023-09-14 14:30:00,138.96,139.23,138.9,139.19,555754.0,138.1329,138.4013,138.0733,138.3616,555754.0
2023-09-14 15:00:00,139.19,139.41,138.88,138.91,818117.0,138.3616,138.5803,138.0534,138.0832,818117.0
2023-09-14 15:30:00,138.91,139.28,138.81,138.98,1650579.0,138.0832,138.451,137.9838,138.1528,1650579.0
2023-09-15 09:30:00,138.8,139.36,137.61,137.96,5765153.0,137.9739,138.5306,136.791,137.1389,5765153.0
2023-09-15 10:00:00,137.98,138.39,137.72,138.35,1222079.0,137.1588,137.5663,136.9003,137.5266,1222079.0
2023-09-15 10:30:00,138.34,138.5,137.71,137.73,1225258.0,137.5166,137.6757,136.8904,136.9103,1225258.0
2023-09-15 11:00:00,137.71,138.29,137.18,137.96,1573411.0,136.8904,137.4669,136.3635,137.1389,1573411.0
2023-09-15 11:30:00,137.96,138.23,137.77,138.0,1098156.0,137.1389,137.4073,136.95,137.1787,1098156.0
2023-09-15 12:00:00,138.0,138.3,137.98,138.17,777654.0,137.1787,137.4769,137.1588,137.3476,777654.0
2023-09-15 12:30:00,138.16,138.59,138.04,138.58,745517.0,137.3377,137.7651,137.2184,137.7552,745517.0
2023-09-15 13:00:00,138.58,138.62,137.73,137.78,778534.0,137.7552,137.795,136.9103,136.96,778534.0
2023-09-15 13:30:00,137.77,138.0,137.45,137.96,1424366.0,136.95,137.1787,136.6319,137.1389,1424366.0
2023-09-15 14:00:00,137.97,138.13,137.69,137.78,785774.0,137.1488,137.3079,136.8705,136.96,785774.0
2023-09-15 14:30:00,137.77,138.06,137.67,137.97,810768.0,136.95,137.2383,136.8506,137.1488,810768.0
2023-09-15 15:00:00,137.98,138.25,137.78,138.13,784342.0,137.1588,137.4272,136.96,137.3079,784342.0
2023-09-15 15:30:00,138.13,138.46,137.68,138.32,3141946.0,137.3079,137.6359,136.8606,137.4968,3141946.0
2023-09-18 09:30:00,137.67,139.49,137.63,139.44,1740631.0,136.8506,138.6598,136.8109,138.6101,1740631.0
2023-09-18 10:00:00,139.43,139.93,139.19,139.72,1434309.0,138.6001,139.0972,138.3616,138.8884,1434309.0
2023-09-18 10:30:00,139.73,139.74,139.02,139.32,999482.0,138.8984,138.9083,138.1926,138.4908,999482.0
2023-09-18 11:00:00,139.31,139.56,138.97,139.17,730468.0,138.4809,138.7294,138.1429,138.3417,730468.0
2023-09-18 11:30:00,139.17,139.66,139.12,139.47,524318.0,138.3417,138.8288,138.292,138.6399,524318.0
2023-09-18 12:00:00,139.47,139.55,139.05,139.24,495804.0,138.6399,138.7194,138.2224,138.4113,495804.0
2023-09-18 12:30:00,139.25,139.38,138.78,138.82,459179.0,138.4212,138.5504,137.954,137.9938,459179.0
2023-09-18 13:00:00,138.82,139.14,138.81,139.02,420753.0,137.9938,138.3119,137.9838,138.1926,420753.0
2023-09-18 13:30:00,139.03,139.19,138.91,139.04,329049.0,138.2025,138.3616,138.0832,138.2125,329049.0
2023-09-18 14:00:00,139.04,139.4,138.97,139.34,445502.0,138.2125,138.5703,138.1429,138.5107,445502.0
2023-09-18 14:30:00,139.34,139.55,138.97,139.25,469117.0,138.5107,138.7194,138.1429,138.4212,469117.0
2023-09-18 15:00:00,139.24,139.46,139.16,139.35,519636.0,138.4113,138.63,138.3318,138.5206,519636.0
2023-09-18 15:30:00,139.35,139.36,138.82,138.98,1783927.0,138.5206,138.5306,137.9938,138.1528,1783927.0
2023-09-19 09:30:00,138.2,139.18,138.02,138.76,1369501.0,137.3775,138.3516,137.1985,137.9341,1369501.0
2023-09-19 10:00:00,138.77,138.8,138.3,138.53,836539.0,137.9441,137.9739,137.4769,137.7055,836539.0
2023-09-19 10:30:00,138.53,138.54,137.96,138.09,801041.0,137.7055,137.7154,137.1389,137.2681,801041.0
2023-09-19 11:00:00,138.09,138.35,138.04,138.13,516816.0,137.2681,137.5266,137.2184,137.3079,516816.0
2023-09-19 11:30:00,138.1,138.23,137.66,137.88,544808.0,137.2781,137.4073,136.8407,137.0594,544808.0
2023-09-19 12:00:00,137.88,137.97,137.5,137.83,452354.0,137.0594,137.1488,136.6816,137.0097,452354.0
2023-09-19 12:30:00,137.83,137.95,137.52,137.93,469831.0,137.0097,137.129,136.7015,137.1091,469831.0
2023-09-19 13:00:00,137.93,138.36,137.88,138.12,488913.0,137.1091,137.5365,137.0594,137.2979,488913.0
2023-09-19 13:30:00,138.12,138.76,138.11,138.73,495049.0,137.2979,137.9341,137.288,137.9043,495049.0
2023-09-19 14:00:00,138.73,138.9,138.46,138.62,500465.0,137.9043,138.0733,137.6359,137.795,500465.0
2023-09-19 14:30:00,138.61,138.99,138.49,138.49,583828.0,137.785,138.1628,137.6657,137.6657,583828.0
2023-09-19 15:00:00,138.47,138.82,138.4,138.78,473482.0,137.6459,137.9938,137.5763,137.954,473482.0
2023-09-19 15:30:00,138.79,139.01,138.72,138.82,1772667.0,137.964,138.1826,137.8944,137.9938,1772667.0
2023-09-20 09:30:00,138.8,138.84,138.19,138.23,1319717.0,137.9739,138.0137,137.3675,137.4073,1319717.0
2023-09-20 10:00:00,138.23,138.27,136.93,137.38,1336116.0,137.4073,137.4471,136.115,136.5623,1336116.0
2023-09-20 10:30:00,137.38,137.57,137.06,137.11,657932.0,136.5623,136.7512,136.2443,136.294,657932.0
2023-09-20 11:00:00,137.11,137.22,136.19,136.24,1044707.0,136.294,136.4033,135.3794,135.4291,1044707.0
2023-09-20 11:30:00,136.24,136.95,136.17,136.87,768359.0,135.4291,136.1349,135.3596,136.0554,768359.0
2023-09-20 12:00:00,136.87,136.87,136.58,136.7,451792.0,136.0554,136.0554,135.7671,135.8864,451792.0
2023-09-20 12:30:00,136.71,137.0,136.61,136.95,470783.0,135.8963,136.1846,135.7969,136.1349,470783.0
2023-09-20 13:00:00,136.95,137.04,136.61,136.75,476203.0,136.1349,136.2244,135.7969,135.9361,476203.0
2023-09-20 13:30:00,136.75,136.94,136.39,136.71,483229.0,135.9361,136.125,135.5782,135.8963,483229.0
2023-09-20 14:00:00,136.69,136.69,135.85,136.32,1232830.0,135.8765,135.8765,135.0415,135.5087,1232830.0
2023-09-20 14:30:00,136.32,136.92,136.01,136.25,1341301.0,135.5087,136.1051,135.2005,135.4391,1341301.0
2023-09-20 15:00:00,136.23,136.48,135.27,135.58,1045159.0,135.4192,135.6677,134.4649,134.7731,1045159.0
2023-09-20 15:30:00,135.58,135.62,134.52,134.61,2606990.0,134.7731,134.8128,133.7194,133.8088,2606990.0
2023-09-21 09:30:00,132.39,133.1,131.71,132.06,2456964.0,131.602,132.3078,130.9261,131.274,2456964.0
2023-09-21 10:00:00,132.07,132.34,131.09,131.39,1732933.0,131.284,131.5523,130.3098,130.608,1732933.0
2023-09-21 10:30:00,131.38,132.0,131.2,131.59,1297878.0,130.5981,131.2144,130.4191,130.8068,1297878.0
2023-09-21 11:00:00,131.59,131.95,131.56,131.74,764433.0,130.8068,131.1647,130.777,130.9559,764433.0
2023-09-21 11:30:00,131.73,132.19,131.7,131.96,603980.0,130.946,131.4032,130.9162,131.1746,603980.0
2023-09-21 12:00:00,131.94,131.97,131.59,131.72,632734.0,131.1547,131.1845,130.8068,130.936,632734.0
2023-09-21 12:30:00,131.73,132.96,131.69,132.66,1163258.0,130.946,132.1687,130.9062,131.8704,1163258.0
2023-09-21 13:00:00,132.66,133.19,132.61,132.65,642375.0,131.8704,132.3973,131.8207,131.8605,642375.0
2023-09-21 13:30:00,132.65,132.96,132.62,132.77,457364.0,131.8605,132.1687,131.8307,131.9798,457364.0
2023-09-21 14:00:00,132.77,132.85,132.13,132.19,592648.0,131.9798,132.0593,131.3436,131.4032,592648.0
2023-09-21 14:30:00,132.18,132.3,131.84,131.86,597025.0,131.3933,131.5126,131.0553,131.0752,597025.0
2023-09-21 15:00:00,131.86,132.07,131.61,131.71,900710.0,131.0752,131.284,130.8267,130.9261,900710.0
2023-09-21 15:30:00,131.71,131.88,131.3,131.35,2293887.0,130.9261,131.0951,130.5185,130.5682,2293887.0
2023-09-22 09:30:00,131.68,132.14,130.51,132.14,1523401.0,130.8963,131.3535,129.7332,131.3535,1523401.0
2023-09-22 10:00:00,132.15,132.52,131.87,132.39,873884.0,131.3635,131.7313,131.0851,131.602,873884.0
2023-09-22 10:30:00,132.4,132.88,132.35,132.77,849540.0,131.612,132.0891,131.5623,131.9798,849540.0
2023-09-22 11:00:00,132.78,133.01,132.46,132.74,650119.0,131.9897,132.2184,131.6716,131.95,650119.0
2023-09-22 11:30:00,132.74,132.77,132.36,132.4,486647.0,131.95,131.9798,131.5722,131.612,486647.0
2023-09-22 12:00:00,132.4,132.9,132.36,132.68,475981.0,131.612,132.109,131.5722,131.8903,475981.0
2023-09-22 12:30:00,132.7,132.88,132.62,132.77,355518.0,131.9102,132.0891,131.8307,131.9798,355518.0
2023-09-22 13:00:00,132.77,132.79,132.03,132.08,456811.0,131.9798,131.9997,131.2442,131.2939,456811.0
2023-09-22 13:30:00,132.08,132.19,131.8,131.89,550180.0,131.2939,131.4032,131.0156,131.105,550180.0
2023-09-22 14:00:00,131.89,131.97,131.13,131.34,803869.0,131.105,131.1845,130.3495,130.5583,803869.0
2023-09-22 14:30:00,131.34,131.76,131.21,131.7,566568.0,130.5583,130.9758,130.4291,130.9162,566568.0
2023-09-22 15:00:00,131.69,132.47,131.65,132.16,757638.0,130.9062,131.6816,130.8665,131.3734,757638.0
2023-09-22 15:30:00,132.18,132.26,131.09,131.26,1805695.0,131.3933,131.4728,130.3098,130.4788,1805695.0
2023-09-25 09:30:00,130.77,131.13,130.03,130.98,1495248.0,129.9917,130.3495,129.2561,130.2004,1495248.0
2023-09-25 10:00:00,131.0,131.43,130.71,130.88,781750.0,130.2203,130.6478,129.932,130.101,781750.0
2023-09-25 10:30:00,130.87,131.45,130.77,130.87,637636.0,130.0911,130.6676,129.9917,130.0911,637636.0
2023-09-25 11:00:00,130.87,131.83,130.84,131.62,812702.0,130.0911,131.0454,130.0613,130.8366,812702.0
2023-09-25 11:30:00,131.61,131.82,131.46,131.65,447106.0,130.8267,131.0354,130.6776,130.8665,447106.0
2023-09-25 12:00:00,131.66,131.9,131.46,131.79,368619.0,130.8764,131.115,130.6776,131.0056,368619.0
2023-09-25 12:30:00,131.8,131.85,131.22,131.55,362235.0,131.0156,131.0653,130.439,130.767,362235.0
2023-09-25 13:00:00,131.56,131.92,131.45,131.61,376669.0,130.777,131.1348,130.6676,130.8267,376669.0
2023-09-25 13:30:00,131.62,131.88,131.4,131.87,338758.0,130.8366,131.0951,130.6179,131.0851,338758.0
2023-09-25 14:00:00,131.88,131.99,131.72,131.83,446630.0,131.0951,131.2044,130.936,131.0454,446630.0
2023-09-25 14:30:00,131.81,132.12,131.6,131.67,494054.0,131.0255,131.3337,130.8168,130.8863,494054.0
2023-09-25 15:00:00,131.66,131.89,131.37,131.81,581151.0,130.8764,131.105,130.5881,131.0255,581151.0
2023-09-25 15:30:00,131.81,132.22,131.7,132.19,1197836.0,131.0255,131.4331,130.9162,131.4032,1197836.0
2023-09-26 09:30:00,130.86,131.41,129.28,129.31,1802706.0,130.0812,130.6279,128.5106,128.5404,1802706.0
2023-09-26 10:00:00,129.3,129.49,128.55,128.96,1571462.0,128.5304,128.7193,127.7849,128.1925,1571462.0
2023-09-26 10:30:00,128.96,129.35,128.57,128.67,1128902.0,128.1925,128.5801,127.8048,127.9042,1128902.0
2023-09-26 11:00:00,128.68,128.8,128.21,128.22,936585.0,127.9141,128.0334,127.4469,127.4569,936585.0
2023-09-26 11:30:00,128.2,128.82,128.19,128.48,907943.0,127.437,128.0533,127.427,127.7153,907943.0
2023-09-26 12:00:00,128.47,129.12,128.4,129.08,643123.0,127.7054,128.3515,127.6358,128.3117,643123.0
2023-09-26 12:30:00,129.08,129.42,128.99,129.27,710708.0,128.3117,128.6497,128.2223,128.5006,710708.0
2023-09-26 13:00:00,129.27,129.5,129.0,129.13,677504.0,128.5006,128.7292,128.2322,128.3615,677504.0
2023-09-26 13:30:00,129.13,129.41,128.93,129.39,686580.0,128.3615,128.6398,128.1626,128.6199,686580.0
2023-09-26 14:00:00,129.39,129.39,128.98,129.13,746909.0,128.6199,128.6199,128.2123,128.3615,746909.0
2023-09-26 14:30:00,129.13,129.29,128.9,129.14,633044.0,128.3615,128.5205,128.1328,128.3714,633044.0
2023-09-26 15:00:00,129.14,129.3,128.94,129.14,960584.0,128.3714,128.5304,128.1726,128.3714,960584.0
2023-09-26 15:30:00,129.14,129.55,129.01,129.46,2083063.0,128.3714,128.779,128.2422,128.6895,2083063.0
2023-09-27 09:30:00,129.46,130.89,129.38,130.51,1655714.0,128.6895,130.111,128.61,129.7332,1655714.0
2023-09-27 10:00:00,130.51,130.63,129.68,130.38,962265.0,129.7332,129.8525,128.9082,129.604,962265.0
2023-09-27 10:30:00,130.36,130.42,129.84,130.09,757212.0,129.5841,129.6438,129.0672,129.3157,757212.0
2023-09-27 11:00:00,130.09,130.5,130.06,130.39,916527.0,129.3157,129.7233,129.2859,129.614,916527.0
2023-09-27 11:30:00,130.39,130.51,130.0,130.37,631020.0,129.614,129.7332,129.2263,129.5941,631020.0
2023-09-27 12:00:00,130.36,130.46,129.93,130.43,700845.0,129.5841,129.6835,129.1567,129.6537,700845.0
2023-09-27 12:30:00,130.42,130.68,130.29,130.54,536782.0,129.6438,129.9022,129.5145,129.7631,536782.0
2023-09-27 13:00:00,130.54,130.82,130.17,130.18,693074.0,129.7631,130.0414,129.3953,129.4052,693074.0
2023-09-27 13:30:00,130.16,130.34,129.7,130.02,613117.0,129.3853,129.5642,128.9281,129.2462,613117.0
2023-09-27 14:00:00,130.01,130.42,129.65,130.39,564682.0,129.2362,129.6438,128.8784,129.614,564682.0
2023-09-27 14:30:00,130.39,131.22,130.39,131.03,953091.0,129.614,130.439,129.614,130.2501,953091.0
2023-09-27 15:00:00,131.03,131.72,130.98,131.41,967052.0,130.2501,130.936,130.2004,130.6279,967052.0
2023-09-27 15:30:00,131.4,131.67,130.76,131.46,1776926.0,130.6179,130.8863,129.9817,130.6776,1776926.0
2023-09-28 09:30:00,130.69,131.66,130.69,131.41,1733928.0,129.9122,130.8764,129.9122,130.6279,1733928.0
2023-09-28 10:00:00,131.4,132.06,131.23,131.73,851755.0,130.6179,131.274,130.449,130.946,851755.0
2023-09-28 10:30:00,131.75,132.29,131.32,131.99,798480.0,130.9659,131.5026,130.5384,131.2044,798480.0
2023-09-28 11:00:00,132.0,132.7,131.74,132.7,1127131.0,131.2144,131.9102,130.9559,131.9102,1127131.0
2023-09-28 11:30:00,132.69,133.56,132.67,133.47,926956.0,131.9003,132.7651,131.8804,132.6756,926956.0
2023-09-28 12:00:00,133.47,134.18,133.41,134.1,879834.0,132.6756,133.3814,132.616,133.3019,879834.0
2023-09-28 12:30:00,134.1,134.15,133.51,133.64,709802.0,133.3019,133.3516,132.7154,132.8446,709802.0
2023-09-28 13:00:00,133.65,133.89,133.33,133.54,588378.0,132.8545,133.0931,132.5365,132.7452,588378.0
2023-09-28 13:30:00,133.56,133.57,133.18,133.26,568893.0,132.7651,132.775,132.3873,132.4669,568893.0
2023-09-28 14:00:00,133.25,133.72,133.0,133.65,562984.0,132.4569,132.9241,132.2084,132.8545,562984.0
2023-09-28 14:30:00,133.66,133.66,132.78,133.2,649025.0,132.8645,132.8645,131.9897,132.4072,649025.0
2023-09-28 15:00:00,133.21,133.69,133.15,133.64,781283.0,132.4172,132.8943,132.3575,132.8446,781283.0
2023-09-28 15:30:00,133.64,133.69,132.9,133.14,1888038.0,132.8446,132.8943,132.109,132.3476,1888038.0
2023-09-29 09:30:00,134.16,134.72,133.17,134.58,2027787.0,133.3615,133.9182,132.3774,133.779,2027787.0
2023-09-29 10:00:00,134.57,134.89,134.03,134.28,827364.0,133.7691,134.0872,133.2323,133.4808,827364.0
2023-09-29 10:30:00,134.29,134.61,133.66,133.7,747039.0,133.4907,133.8088,132.8645,132.9043,747039.0
2023-09-29 11:00:00,133.71,133.79,132.94,132.95,877334.0,132.9142,132.9937,132.1488,132.1587,877334.0
2023-09-29 11:30:00,132.96,133.21,132.65,133.05,901047.0,132.1687,132.4172,131.8605,132.2581,901047.0
2023-09-29 12:00:00,133.06,133.13,132.57,132.88,831204.0,132.2681,132.3376,131.781,132.0891,831204.0
2023-09-29 12:30:00,132.88,132.96,132.4,132.52,617108.0,132.0891,132.1687,131.612,131.7313,617108.0
2023-09-29 13:00:00,132.51,132.51,131.85,132.06,777843.0,131.7213,131.7213,131.0653,131.274,777843.0
2023-09-29 13:30:00,132.06,132.14,131.54,131.55,605882.0,131.274,131.3535,130.7571,130.767,605882.0
2023-09-29 14:00:00,131.54,131.91,131.46,131.51,796417.0,130.7571,131.1249,130.6776,130.7273,796417.0
2023-09-29 14:30:00,131.52,132.08,131.32,132.07,847121.0,130.7372,131.2939,130.5384,131.284,847121.0
2023-09-29 15:00:00,132.08,132.19,131.65,131.88,986422.0,131.2939,131.4032,130.8665,131.0951,986422.0
2023-09-29 15:30:00,131.88,132.45,131.46,131.82,2481880.0,131.0951,131.6617,130.6776,131.0354,2481880.0
2023-10-02 09:30:00,132.17,134.22,132.06,133.49,2258972.0,131.3834,133.4212,131.274,132.6955,2258972.0
2023-10-02 10:00:00,133.5,134.54,133.39,133.98,1399545.0,132.7054,133.7393,132.5961,133.1826,1399545.0
2023-10-02 10:30:00,133.99,134.8,133.77,134.32,1072474.0,133.1925,133.9977,132.9738,133.5206,1072474.0
2023-10-02 11:00:00,134.33,135.36,134.28,135.21,1156367.0,133.5305,134.5544,133.4808,134.4053,1156367.0
2023-10-02 11:30:00,135.22,135.26,134.05,134.22,805488.0,134.4152,134.455,133.2522,133.4212,805488.0
2023-10-02 12:00:00,134.22,134.48,133.85,134.22,642641.0,133.4212,133.6796,133.0534,133.4212,642641.0
2023-10-02 12:30:00,134.2,134.38,133.96,134.09,442381.0,133.4013,133.5802,133.1627,133.2919,442381.0
2023-10-02 13:00:00,134.1,134.17,133.49,134.05,632411.0,133.3019,133.3715,132.6955,133.2522,632411.0
2023-10-02 13:30:00,134.09,134.36,133.88,133.98,489964.0,133.2919,133.5603,133.0832,133.1826,489964.0
2023-10-02 14:00:00,133.97,134.66,133.86,133.91,556401.0,133.1726,133.8585,133.0633,133.113,556401.0
2023-10-02 14:30:00,133.94,134.28,133.86,134.11,425266.0,133.1428,133.4808,133.0633,133.3118,425266.0
2023-10-02 15:00:00,134.09,134.45,133.89,134.33,714657.0,133.2919,133.6498,133.0931,133.5305,714657.0
2023-10-02 15:30:00,134.33,135.31,134.29,135.18,2244542.0,133.5305,134.5047,133.4907,134.3754,2244542.0
2023-10-03 09:30:00,134.83,135.24,134.06,134.77,1453674.0,134.0275,134.4351,133.2621,133.9679,1453674.0
2023-10-03 10:00:00,134.79,134.82,133.35,133.6,1486973.0,133.9878,134.0176,132.5563,132.8048,1486973.0
2023-10-03 10:30:00,133.59,134.13,133.5,133.73,941417.0,132.7949,133.3317,132.7054,132.9341,941417.0
2023-10-03 11:00:00,133.74,133.75,132.99,133.19,889203.0,132.944,132.954,132.1985,132.3973,889203.0
2023-10-03 11:30:00,133.18,133.43,133.04,133.38,645513.0,132.3873,132.6359,132.2482,132.5862,645513.0
2023-10-03 12:00:00,133.37,133.88,133.35,133.83,680880.0,132.5762,133.0832,132.5563,133.0335,680880.0
2023-10-03 12:30:00,133.84,134.26,133.54,134.14,538764.0,133.0434,133.4609,132.7452,133.3416,538764.0
2023-10-03 13:00:00,134.14,134.37,133.75,133.88,517575.0,133.3416,133.5703,132.954,133.0832,517575.0
2023-10-03 13:30:00,133.88,133.89,133.36,133.37,570393.0,133.0832,133.0931,132.5663,132.5762,570393.0
2023-10-03 14:00:00,133.38,133.48,133.18,133.34,592432.0,132.5862,132.6856,132.3873,132.5464,592432.0
2023-10-03 14:30:00,133.34,133.61,133.31,133.44,595292.0,132.5464,132.8148,132.5166,132.6458,595292.0
2023-10-03 15:00:00,133.43,133.58,133.0,133.06,892493.0,132.6359,132.785,132.2084,132.2681,892493.0
2023-10-03 15:30:00,133.06,133.46,132.81,133.32,2640008.0,132.2681,132.6657,132.0195,132.5265,2640008.0
2023-10-04 09:30:00,133.7,135.2,133.66,134.21,2318266.0,132.9043,134.3953,132.8645,133.4112,2318266.0
2023-10-04 10:00:00,134.2,134.57,133.43,134.21,1538596.0,133.4013,133.7691,132.6359,133.4112,1538596.0
2023-10-04 10:30:00,134.22,135.69,134.22,134.87,1538341.0,133.4212,134.8824,133.4212,134.0673,1538341.0
2023-10-04 11:00:00,134.86,135.67,134.81,135.53,938101.0,134.0573,134.8625,134.0076,134.7234,938101.0
2023-10-04 11:30:00,135.53,136.37,135.44,136.32,1004900.0,134.7234,135.5584,134.6339,135.5087,1004900.0
2023-10-04 12:00:00,136.31,136.37,135.78,136.11,964296.0,135.4987,135.5584,134.9719,135.2999,964296.0
2023-10-04 12:30:00,136.11,136.17,135.63,135.85,717820.0,135.2999,135.3596,134.8228,135.0415,717820.0
2023-10-04 13:00:00,135.84,135.94,135.56,135.6,757715.0,135.0315,135.1309,134.7532,134.7929,757715.0
2023-10-04 13:30:00,135.6,135.8,135.46,135.49,587853.0,134.7929,134.9918,134.6538,134.6836,587853.0
2023-10-04 14:00:00,135.48,135.61,135.14,135.5,710386.0,134.6737,134.8029,134.3357,134.6935,710386.0
2023-10-04 14:30:00,135.52,135.77,135.14,135.63,599866.0,134.7134,134.9619,134.3357,134.8228,599866.0
2023-10-04 15:00:00,135.63,136.31,135.6,136.2,995756.0,134.8228,135.4987,134.7929,135.3894,995756.0
2023-10-04 15:30:00,136.2,136.57,136.11,136.21,2771448.0,135.3894,135.7572,135.2999,135.3993,2771448.0
2023-10-05 09:30:00,136.1,136.5,135.16,135.45,1547274.0,135.29,135.6876,134.3556,134.6438,1547274.0
2023-10-05 10:00:00,135.44,135.46,134.8,135.2,853755.0,134.6339,134.6538,133.9977,134.3953,853755.0
2023-10-05 10:30:00,135.18,135.18,134.45,134.66,699007.0,134.3754,134.3754,133.6498,133.8585,699007.0
2023-10-05 11:00:00,134.65,135.27,134.59,135.22,613196.0,133.8486,134.4649,133.789,134.4152,613196.0
2023-10-05 11:30:00,135.21,135.9,135.04,135.72,669169.0,134.4053,135.0912,134.2363,134.9122,669169.0
2023-10-05 12:00:00,135.74,136.22,135.69,135.92,773275.0,134.9321,135.4093,134.8824,135.111,773275.0
2023-10-05 12:30:00,135.92,136.02,135.63,135.86,615334.0,135.111,135.2104,134.8228,135.0514,615334.0
2023-10-05 13:00:00,135.85,136.09,135.53,136.07,474194.0,135.0415,135.28,134.7234,135.2601,474194.0
2023-10-05 13:30:00,136.07,136.24,135.89,136.01,747100.0,135.2601,135.4291,135.0812,135.2005,747100.0
2023-10-05 14:00:00,136.02,136.29,135.88,136.02,479662.0,135.2104,135.4788,135.0713,135.2104,479662.0
2023-10-05 14:30:00,136.02,136.33,135.92,136.3,499698.0,135.2104,135.5186,135.111,135.4888,499698.0
2023-10-05 15:00:00,136.29,136.35,135.91,136.18,583290.0,135.4788,135.5385,135.1011,135.3695,583290.0
2023-10-05 15:30:00,136.17,136.19,135.88,136.0,1228959.0,135.3596,135.3794,135.0713,135.1906,1228959.0
2023-10-06 09:30:00,135.05,137.14,134.94,136.84,2337989.0,134.2462,136.3238,134.1369,136.0256,2337989.0
2023-10-06 10:00:00,136.83,137.38,136.14,137.25,1402969.0,136.0156,136.5623,135.3297,136.4331,1402969.0
2023-10-06 10:30:00,137.25,137.4,136.72,137.1,970475.0,136.4331,136.5822,135.9063,136.284,970475.0
2023-10-06 11:00:00,137.12,137.63,137.07,137.22,1055106.0,136.3039,136.8109,136.2542,136.4033,1055106.0
2023-10-06 11:30:00,137.23,138.02,137.17,138.01,741475.0,136.4132,137.1985,136.3536,137.1886,741475.0
2023-10-06 12:00:00,138.0,138.47,137.94,138.28,741111.0,137.1787,137.6459,137.119,137.457,741111.0
2023-10-06 12:30:00,138.28,138.45,137.98,138.28,610440.0,137.457,137.626,137.1588,137.457,610440.0
2023-10-06 13:00:00,138.28,138.64,138.15,138.55,559482.0,137.457,137.8148,137.3278,137.7254,559482.0
2023-10-06 13:30:00,138.55,138.73,138.39,138.68,632216.0,137.7254,137.9043,137.5663,137.8546,632216.0
2023-10-06 14:00:00,138.67,139.01,138.56,139.0,822697.0,137.8447,138.1826,137.7353,138.1727,822697.0
2023-10-06 14:30:00,138.99,139.03,138.73,138.88,584122.0,138.1628,138.2025,137.9043,138.0534,584122.0
2023-10-06 15:00:00,138.87,139.1,138.79,139.08,1055423.0,138.0435,138.2721,137.964,138.2522,1055423.0
2023-10-06 15:30:00,139.08,139.19,138.62,138.72,2324135.0,138.2522,138.3616,137.795,137.8944,2324135.0
2023-10-09 09:30:00,137.99,138.94,136.7,138.82,2495873.0,137.1687,138.1131,135.8864,137.9938,2495873.0
2023-10-09 10:00:00,138.82,139.15,138.17,138.73,1262766.0,137.9938,138.3218,137.3476,137.9043,1262766.0
2023-10-09 10:30:00,138.76,138.99,138.02,138.37,748940.0,137.9341,138.1628,137.1985,137.5465,748940.0
2023-10-09 11:00:00,138.36,138.84,137.85,138.79,672603.0,137.5365,138.0137,137.0296,137.964,672603.0
2023-10-09 11:30:00,138.8,138.98,138.71,138.84,567203.0,137.9739,138.1528,137.8844,138.0137,567203.0
2023-10-09 12:00:00,138.85,139.07,138.67,138.8,445204.0,138.0236,138.2423,137.8447,137.9739,445204.0
2023-10-09 12:30:00,138.79,138.96,138.64,138.81,393191.0,137.964,138.1329,137.8148,137.9838,393191.0
2023-10-09 13:00:00,138.82,138.95,138.52,138.9,404497.0,137.9938,138.123,137.6956,138.0733,404497.0
2023-10-09 13:30:00,138.92,139.72,138.9,139.71,771743.0,138.0932,138.8884,138.0733,138.8785,771743.0
2023-10-09 14:00:00,139.72,139.83,139.51,139.77,611092.0,138.8884,138.9978,138.6797,138.9381,611092.0
2023-10-09 14:30:00,139.76,139.93,139.44,139.76,592551.0,138.9282,139.0972,138.6101,138.9282,592551.0
2023-10-09 15:00:00,139.76,139.97,139.62,139.65,808032.0,138.9282,139.1369,138.789,138.8188,808032.0
2023-10-09 15:30:00,139.65,139.69,139.13,139.52,1668449.0,138.8188,138.8586,138.3019,138.6896,1668449.0
2023-10-10 09:30:00,139.51,140.08,138.84,139.35,2126614.0,138.6797,139.2463,138.0137,138.5206,2126614.0
2023-10-10 10:00:00,139.36,139.61,138.43,139.26,1155681.0,138.5306,138.7791,137.6061,138.4312,1155681.0
2023-10-10 10:30:00,139.27,139.8,139.18,139.71,1034463.0,138.4411,138.9679,138.3516,138.8785,1034463.0
2023-10-10 11:00:00,139.72,140.27,139.6,140.12,1017173.0,138.8884,139.4351,138.7691,139.286,1017173.0
2023-10-10 11:30:00,140.12,140.64,140.04,140.48,628645.0,139.286,139.8029,139.2065,139.6439,628645.0
2023-10-10 12:00:00,140.47,140.74,140.27,140.61,665656.0,139.634,139.9024,139.4351,139.7731,665656.0
2023-10-10 12:30:00,140.6,140.61,140.04,140.15,697397.0,139.7632,139.7731,139.2065,139.3159,697397.0
2023-10-10 13:00:00,140.14,140.15,139.49,139.93,907587.0,139.3059,139.3159,138.6598,139.0972,907587.0
2023-10-10 13:30:00,139.93,140.42,139.66,140.14,733297.0,139.0972,139.5843,138.8288,139.3059,733297.0
2023-10-10 14:00:00,140.14,140.14,139.52,139.6,711551.0,139.3059,139.3059,138.6896,138.7691,711551.0
2023-10-10 14:30:00,139.6,139.91,139.56,139.68,698622.0,138.7691,139.0773,138.7294,138.8487,698622.0
2023-10-10 15:00:00,139.69,139.85,139.57,139.64,638495.0,138.8586,139.0176,138.7393,138.8089,638495.0
2023-10-10 15:30:00,139.63,139.72,139.08,139.19,1860914.0,138.799,138.8884,138.2522,138.3616,1860914.0
2023-10-11 09:30:00,139.83,141.64,139.83,141.39,2307030.0,138.9978,140.797,138.9978,140.5485,2307030.0
2023-10-11 10:00:00,141.4,141.92,140.9,141.35,1408575.0,140.5584,141.0753,140.0614,140.5087,1408575.0
2023-10-11 10:30:00,141.33,141.89,141.23,141.82,1169420.0,140.4888,141.0455,140.3894,140.9759,1169420.0
2023-10-11 11:00:00,141.83,142.22,141.4,141.41,1222547.0,140.9859,141.3735,140.5584,140.5684,1222547.0
2023-10-11 11:30:00,141.42,141.56,141.11,141.28,751753.0,140.5783,140.7175,140.2701,140.4391,751753.0
2023-10-11 12:00:00,141.3,141.3,140.68,141.13,711120.0,140.459,140.459,139.8427,140.29,711120.0
2023-10-11 12:30:00,141.13,141.31,140.76,141.09,788855.0,140.29,140.469,139.9222,140.2503,788855.0
2023-10-11 13:00:00,141.09,141.14,140.75,140.88,677991.0,140.2503,140.3,139.9123,140.0415,677991.0
2023-10-11 13:30:00,140.88,140.99,140.54,140.94,494390.0,140.0415,140.1509,139.7035,140.1012,494390.0
2023-10-11 14:00:00,140.93,141.68,140.9,141.36,712354.0,140.0912,140.8368,140.0614,140.5187,712354.0
2023-10-11 14:30:00,141.36,141.77,141.31,141.4,743339.0,140.5187,140.9262,140.469,140.5584,743339.0
2023-10-11 15:00:00,141.39,141.63,141.11,141.54,651502.0,140.5485,140.7871,140.2701,140.6976,651502.0
2023-10-11 15:30:00,141.54,141.76,141.36,141.7,1959346.0,140.6976,140.9163,140.5187,140.8566,1959346.0
2023-10-12 09:30:00,142.18,142.38,141.11,141.8,2097767.0,141.3338,141.5326,140.2701,140.956,2097767.0
2023-10-12 10:00:00,141.82,142.33,141.66,141.79,1139260.0,140.9759,141.4829,140.8169,140.9461,1139260.0
2023-10-12 10:30:00,141.81,141.95,141.48,141.8,797804.0,140.966,141.1051,140.6379,140.956,797804.0
2023-10-12 11:00:00,141.8,141.99,141.5,141.53,799805.0,140.956,141.1449,140.6578,140.6876,799805.0
2023-10-12 11:30:00,141.52,141.71,141.38,141.47,519489.0,140.6777,140.8666,140.5385,140.628,519489.0
2023-10-12 12:00:00,141.46,141.9,141.26,141.8,663195.0,140.6181,141.0554,140.4193,140.956,663195.0
2023-10-12 12:30:00,141.8,141.8,141.22,141.32,607359.0,140.956,140.956,140.3795,140.4789,607359.0
2023-10-12 13:00:00,141.32,141.38,140.01,140.28,1200174.0,140.4789,140.5385,139.1767,139.4451,1200174.0
2023-10-12 13:30:00,140.27,140.46,140.02,140.24,708353.0,139.4351,139.624,139.1866,139.4053,708353.0
2023-10-12 14:00:00,140.23,140.29,139.45,140.16,1005322.0,139.3954,139.455,138.62,139.3258,1005322.0
2023-10-12 14:30:00,140.15,140.35,140.01,140.06,636691.0,139.3159,139.5147,139.1767,139.2264,636691.0
2023-10-12 15:00:00,140.06,140.72,140.03,140.48,687935.0,139.2264,139.8825,139.1966,139.6439,687935.0
2023-10-12 15:30:00,140.47,140.69,140.12,140.28,1684431.0,139.634,139.8526,139.286,139.4451,1684431.0
2023-10-13 09:30:00,140.65,141.34,140.37,140.47,1934512.0,139.8129,140.4988,139.5346,139.634,1934512.0
2023-10-13 10:00:00,140.48,140.56,139.85,140.08,1043724.0,139.6439,139.7234,139.0176,139.2463,1043724.0
2023-10-13 10:30:00,140.07,140.33,138.99,139.33,979120.0,139.2363,139.4948,138.1628,138.5007,979120.0
2023-10-13 11:00:00,139.35,139.37,138.45,138.75,911184.0,138.5206,138.5405,137.626,137.9242,911184.0
2023-10-13 11:30:00,138.75,138.81,138.16,138.16,773508.0,137.9242,137.9838,137.3377,137.3377,773508.0
2023-10-13 12:00:00,138.15,139.06,138.08,138.98,761952.0,137.3278,138.2324,137.2582,138.1528,761952.0
2023-10-13 12:30:00,138.96,139.33,138.82,138.91,725535.0,138.1329,138.5007,137.9938,138.0832,725535.0
2023-10-13 13:00:00,138.9,138.97,138.04,138.1,808098.0,138.0733,138.1429,137.2184,137.2781,808098.0
2023-10-13 13:30:00,138.1,138.81,137.97,138.67,911300.0,137.2781,137.9838,137.1488,137.8447,911300.0
2023-10-13 14:00:00,138.66,138.7,138.06,138.5,715826.0,137.8347,137.8745,137.2383,137.6757,715826.0
2023-10-13 14:30:00,138.51,138.91,138.44,138.85,736832.0,137.6856,138.0832,137.616,138.0236,736832.0
2023-10-13 15:00:00,138.85,139.23,138.51,138.6,915382.0,138.0236,138.4013,137.6856,137.7751,915382.0
2023-10-13 15:30:00,138.6,138.76,138.38,138.59,1953587.0,137.7751,137.9341,137.5564,137.7651,1953587.0
2023-10-16 09:30:00,139.7,140.27,139.32,140.04,1903438.0,138.8685,139.4351,138.4908,139.2065,1903438.0
2023-10-16 10:00:00,140.05,140.78,139.8,140.63,1224277.0,139.2165,139.9421,138.9679,139.793,1224277.0
2023-10-16 10:30:00,140.64,140.91,140.16,140.37,884006.0,139.8029,140.0713,139.3258,139.5346,884006.0
2023-10-16 11:00:00,140.39,140.43,139.89,140.24,699733.0,139.5544,139.5942,139.0574,139.4053,699733.0
2023-10-16 11:30:00,140.23,140.38,139.81,139.84,666972.0,139.3954,139.5445,138.9779,139.0077,666972.0
2023-10-16 12:00:00,139.85,140.11,139.65,140.08,549064.0,139.0176,139.2761,138.8188,139.2463,549064.0
2023-10-16 12:30:00,140.08,140.16,139.87,140.11,449937.0,139.2463,139.3258,139.0375,139.2761,449937.0
2023-10-16 13:00:00,140.11,140.49,139.5,140.03,721226.0,139.2761,139.6538,138.6697,139.1966,721226.0
2023-10-16 13:30:00,140.04,140.59,139.94,140.56,627374.0,139.2065,139.7532,139.1071,139.7234,627374.0
2023-10-16 14:00:00,140.57,140.85,140.45,140.69,609359.0,139.7334,140.0117,139.6141,139.8526,609359.0
2023-10-16 14:30:00,140.7,140.82,140.5,140.81,510355.0,139.8626,139.9819,139.6638,139.9719,510355.0
2023-10-16 15:00:00,140.81,140.81,140.46,140.68,725268.0,139.9719,139.9719,139.624,139.8427,725268.0
2023-10-16 15:30:00,140.68,140.78,140.37,140.47,2110572.0,139.8427,139.9421,139.5346,139.634,2110572.0
2023-10-17 09:30:00,139.93,140.17,138.52,139.23,1765179.0,139.0972,139.3357,137.6956,138.4013,1765179.0
2023-10-17 10:00:00,139.24,140.05,139.12,140.01,954601.0,138.4113,139.2165,138.292,139.1767,954601.0
2023-10-17 10:30:00,140.01,140.75,139.95,140.0,1088132.0,139.1767,139.9123,139.1171,139.1668,1088132.0
2023-10-17 11:00:00,140.0,140.51,139.79,140.01,886681.0,139.1668,139.6737,138.958,139.1767,886681.0
2023-10-17 11:30:00,140.02,140.6,140.01,140.47,795135.0,139.1866,139.7632,139.1767,139.634,795135.0
2023-10-17 12:00:00,140.48,141.09,140.47,141.0,691384.0,139.6439,140.2503,139.634,140.1608,691384.0
2023-10-17 12:30:00,141.0,141.25,140.85,141.04,637367.0,140.1608,140.4093,140.0117,140.2006,637367.0
2023-10-17 13:00:00,141.04,141.22,140.85,140.9,486180.0,140.2006,140.3795,140.0117,140.0614,486180.0
2023-10-17 13:30:00,140.89,140.89,140.31,140.39,590469.0,140.0515,140.0515,139.4749,139.5544,590469.0
2023-10-17 14:00:00,140.41,140.69,140.16,140.59,736052.0,139.5743,139.8526,139.3258,139.7532,736052.0
2023-10-17 14:30:00,140.58,140.89,140.25,140.47,732161.0,139.7433,140.0515,139.4153,139.634,732161.0
2023-10-17 15:00:00,140.46,140.74,140.31,140.68,885885.0,139.624,139.9024,139.4749,139.8427,885885.0
2023-10-17 15:30:00,140.69,141.07,140.41,141.0,1567485.0,139.8526,140.2304,139.5743,140.1608,1567485.0
2023-10-18 09:30:00,140.75,141.99,140.59,141.52,1818092.0,139.9123,141.1449,139.7532,140.6777,1818092.0
2023-10-18 10:00:00,141.49,141.99,141.01,141.38,986113.0,140.6479,141.1449,140.1707,140.5385,986113.0
2023-10-18 10:30:00,141.36,141.48,140.53,140.66,1127193.0,140.5187,140.6379,139.6936,139.8228,1127193.0
2023-10-18 11:00:00,140.66,141.46,140.64,141.16,840483.0,139.8228,140.6181,139.8029,140.3199,840483.0
2023-10-18 11:30:00,141.16,141.59,141.08,141.29,510745.0,140.3199,140.7473,140.2403,140.4491,510745.0
2023-10-18 12:00:00,141.29,141.75,140.96,140.98,646014.0,140.4491,140.9063,140.121,140.1409,646014.0
2023-10-18 12:30:00,141.0,141.11,140.64,140.79,507252.0,140.1608,140.2701,139.8029,139.9521,507252.0
2023-10-18 13:00:00,140.78,141.3,140.61,141.14,749505.0,139.9421,140.459,139.7731,140.3,749505.0
2023-10-18 13:30:00,141.13,141.13,140.22,140.36,661649.0,140.29,140.29,139.3854,139.5246,661649.0
2023-10-18 14:00:00,140.35,140.38,139.59,139.89,893055.0,139.5147,139.5445,138.7592,139.0574,893055.0
2023-10-18 14:30:00,139.88,140.06,139.24,139.4,795064.0,139.0475,139.2264,138.4113,138.5703,795064.0
2023-10-18 15:00:00,139.41,139.48,139.11,139.32,667953.0,138.5803,138.6499,138.2821,138.4908,667953.0
2023-10-18 15:30:00,139.31,139.43,138.7,139.29,2022112.0,138.4809,138.6001,137.8745,138.461,2022112.0
2023-10-19 09:30:00,139.89,140.86,139.48,140.78,1975678.0,139.0574,140.0216,138.6499,139.9421,1975678.0
2023-10-19 10:00:00,140.8,141.01,139.74,139.76,1185974.0,139.962,140.1707,138.9083,138.9282,1185974.0
2023-10-19 10:30:00,139.77,140.37,139.66,140.0,882381.0,138.9381,139.5346,138.8288,139.1668,882381.0
2023-10-19 11:00:00,140.0,140.16,139.26,139.77,750277.0,139.1668,139.3258,138.4312,138.9381,750277.0
2023-10-19 11:30:00,139.76,140.22,139.69,139.95,600710.0,138.9282,139.3854,138.8586,139.1171,600710.0
2023-10-19 12:00:00,139.96,140.88,139.68,140.04,1460521.0,139.127,140.0415,138.8487,139.2065,1460521.0
2023-10-19 12:30:00,140.01,140.33,138.68,140.2,1775378.0,139.1767,139.4948,137.8546,139.3656,1775378.0
2023-10-19 13:00:00,140.23,140.74,140.06,140.26,1117126.0,139.3954,139.9024,139.2264,139.4252,1117126.0
2023-10-19 13:30:00,140.28,140.53,139.29,139.58,899873.0,139.4451,139.6936,138.461,138.7493,899873.0
2023-10-19 14:00:00,139.57,140.19,139.45,139.78,864708.0,138.7393,139.3556,138.62,138.9481,864708.0
2023-10-19 14:30:00,139.78,139.78,138.67,138.81,998580.0,138.9481,138.9481,137.8447,137.9838,998580.0
2023-10-19 15:00:00,138.82,139.18,138.78,139.03,844646.0,137.9938,138.3516,137.954,138.2025,844646.0
2023-10-19 15:30:00,139.03,139.21,138.6,138.95,1668008.0,138.2025,138.3815,137.7751,138.123,1668008.0
2023-10-20 09:30:00,138.59,139.04,137.31,138.11,3380088.0,137.7651,138.2125,136.4928,137.288,3380088.0
2023-10-20 10:00:00,138.1,138.59,137.39,137.47,1041991.0,137.2781,137.7651,136.5723,136.6518,1041991.0
2023-10-20 10:30:00,137.47,137.49,136.28,136.3,1256868.0,136.6518,136.6717,135.4689,135.4888,1256868.0
2023-10-20 11:00:00,136.29,137.1,136.25,136.46,1091631.0,135.4788,136.284,135.4391,135.6478,1091631.0
2023-10-20 11:30:00,136.47,137.06,136.24,136.96,901643.0,135.6578,136.2443,135.4291,136.1448,901643.0
2023-10-20 12:00:00,136.96,137.05,136.63,136.89,630821.0,136.1448,136.2343,135.8168,136.0753,630821.0
2023-10-20 12:30:00,136.9,138.19,136.88,138.15,838713.0,136.0852,137.3675,136.0653,137.3278,838713.0
2023-10-20 13:00:00,138.16,138.22,137.58,137.76,999800.0,137.3377,137.3973,136.7612,136.9401,999800.0
2023-10-20 13:30:00,137.77,138.15,137.63,138.04,762884.0,136.95,137.3278,136.8109,137.2184,762884.0
2023-10-20 14:00:00,138.04,138.04,137.13,137.18,701950.0,137.2184,137.2184,136.3138,136.3635,701950.0
2023-10-20 14:30:00,137.17,137.56,137.02,137.28,591879.0,136.3536,136.7413,136.2045,136.4629,591879.0
2023-10-20 15:00:00,137.28,137.51,136.97,137.14,878893.0,136.4629,136.6916,136.1548,136.3238,878893.0
2023-10-20 15:30:00,137.15,137.26,136.51,136.73,2180202.0,136.3337,136.4431,135.6975,135.9162,2180202.0
2023-10-23 09:30:00,136.23,136.7,135.11,136.55,2111502.0,135.4192,135.8864,134.3059,135.7373,2111502.0
2023-10-23 10:00:00,136.55,137.3,136.47,137.07,1092814.0,135.7373,136.4828,135.6578,136.2542,1092814.0
2023-10-23 10:30:00,137.08,137.43,136.89,137.43,846733.0,136.2641,136.6121,136.0753,136.6121,846733.0
2023-10-23 11:00:00,137.43,137.85,137.24,137.83,800740.0,136.6121,137.0296,136.4232,137.0097,800740.0
2023-10-23 11:30:00,137.83,138.15,137.7,138.15,675073.0,137.0097,137.3278,136.8804,137.3278,675073.0
2023-10-23 12:00:00,138.15,138.38,138.0,138.19,874982.0,137.3278,137.5564,137.1787,137.3675,874982.0
2023-10-23 12:30:00,138.19,138.7,137.93,138.69,623349.0,137.3675,137.8745,137.1091,137.8646,623349.0
2023-10-23 13:00:00,138.71,138.73,138.3,138.41,599062.0,137.8844,137.9043,137.4769,137.5862,599062.0
2023-10-23 13:30:00,138.42,138.91,138.27,138.74,625902.0,137.5962,138.0832,137.4471,137.9143,625902.0
2023-10-23 14:00:00,138.74,139.02,138.5,138.57,916523.0,137.9143,138.1926,137.6757,137.7453,916523.0
2023-10-23 14:30:00,138.57,138.82,138.34,138.63,1007362.0,137.7453,137.9938,137.5166,137.8049,1007362.0
2023-10-23 15:00:00,138.63,138.91,138.42,138.49,1057850.0,137.8049,138.0832,137.5962,137.6657,1057850.0
2023-10-23 15:30:00,138.49,138.49,137.79,137.88,2099194.0,137.6657,137.6657,136.9699,137.0594,2099194.0
2023-10-24 09:30:00,139.16,140.1,138.75,140.08,2118331.0,138.3318,139.2662,137.9242,139.2463,2118331.0
2023-10-24 10:00:00,140.07,140.42,139.54,140.28,1180876.0,139.2363,139.5843,138.7095,139.4451,1180876.0
2023-10-24 10:30:00,140.27,140.58,140.08,140.39,963141.0,139.4351,139.7433,139.2463,139.5544,963141.0
2023-10-24 11:00:00,140.4,140.71,140.1,140.42,1143591.0,139.5644,139.8725,139.2662,139.5843,1143591.0
2023-10-24 11:30:00,140.39,140.47,140.04,140.38,733385.0,139.5544,139.634,139.2065,139.5445,733385.0
2023-10-24 12:00:00,140.38,140.47,139.2,139.28,765217.0,139.5445,139.634,138.3715,138.451,765217.0
2023-10-24 12:30:00,139.28,139.44,138.88,139.03,785399.0,138.451,138.6101,138.0534,138.2025,785399.0
2023-10-24 13:00:00,139.03,139.5,138.94,139.5,907429.0,138.2025,138.6697,138.1131,138.6697,907429.0
2023-10-24 13:30:00,139.49,139.98,139.43,139.73,981052.0,138.6598,139.1469,138.6001,138.8984,981052.0
2023-10-24 14:00:00,139.72,140.21,139.59,140.21,657303.0,138.8884,139.3755,138.7592,139.3755,657303.0
2023-10-24 14:30:00,140.22,140.27,139.97,140.04,877602.0,139.3854,139.4351,139.1369,139.2065,877602.0
2023-10-24 15:00:00,140.03,140.48,139.78,140.41,1267908.0,139.1966,139.6439,138.9481,139.5743,1267908.0
2023-10-24 15:30:00,140.41,140.59,139.95,140.22,3155617.0,139.5743,139.7532,139.1171,139.3854,3155617.0
2023-10-25 09:30:00,129.75,130.1,126.39,128.62,12547395.0,128.9778,129.3257,125.6378,127.8545,12547395.0
2023-10-25 10:00:00,128.63,128.75,127.08,127.43,5272276.0,127.8644,127.9837,126.3237,126.6716,5272276.0
2023-10-25 10:30:00,127.42,128.55,127.29,127.6,3537833.0,126.6616,127.7849,126.5324,126.8406,3537833.0
2023-10-25 11:00:00,127.56,128.04,127.15,127.58,3514753.0,126.8008,127.2779,126.3932,126.8207,3514753.0
2023-10-25 11:30:00,127.58,127.73,126.69,126.94,2709521.0,126.8207,126.9698,125.936,126.1845,2709521.0
2023-10-25 12:00:00,126.94,128.02,126.78,127.79,1742415.0,126.1845,127.2581,126.0254,127.0294,1742415.0
2023-10-25 12:30:00,127.79,127.87,127.22,127.53,1412149.0,127.0294,127.109,126.4628,126.771,1412149.0
2023-10-25 13:00:00,127.52,128.08,127.26,127.41,1473257.0,126.761,127.3177,126.5026,126.6517,1473257.0
2023-10-25 13:30:00,127.43,127.43,126.22,126.61,2104342.0,126.6716,126.6716,125.4688,125.8564,2104342.0
2023-10-25 14:00:00,126.62,126.79,126.17,126.17,1438373.0,125.8664,126.0354,125.4191,125.4191,1438373.0
2023-10-25 14:30:00,126.18,126.83,126.09,126.76,1506655.0,125.429,126.0751,125.3395,126.0056,1506655.0
2023-10-25 15:00:00,126.76,127.06,126.36,127.01,1717573.0,126.0056,126.3038,125.6079,126.2541,1717573.0
2023-10-25 15:30:00,127.02,127.36,126.5,126.67,3551431.0,126.264,126.602,125.7471,125.9161,3551431.0
2023-10-26 09:30:00,124.47,125.46,122.44,122.69,5474952.0,123.7292,124.7133,121.7113,121.9598,5474952.0
2023-10-26 10:00:00,122.69,123.79,122.32,123.55,2890046.0,121.9598,123.0532,121.592,122.8147,2890046.0
2023-10-26 10:30:00,123.55,124.9,122.92,124.47,1888685.0,122.8147,124.1566,122.1884,123.7292,1888685.0
2023-10-26 11:00:00,124.49,124.56,123.81,124.25,1312928.0,123.7491,123.8187,123.0731,123.5105,1312928.0
2023-10-26 11:30:00,124.26,124.45,123.56,123.87,1179673.0,123.5204,123.7093,122.8246,123.1328,1179673.0
2023-10-26 12:00:00,123.86,124.09,123.15,123.39,1547925.0,123.1228,123.3514,122.417,122.6556,1547925.0
2023-10-26 12:30:00,123.39,123.47,122.91,122.96,1499705.0,122.6556,122.7351,122.1785,122.2282,1499705.0
2023-10-26 13:00:00,122.97,123.39,122.81,122.95,1174083.0,122.2381,122.6556,122.0791,122.2182,1174083.0
2023-10-26 13:30:00,122.94,123.82,122.73,123.66,1023497.0,122.2083,123.0831,121.9995,122.924,1023497.0
2023-10-26 14:00:00,123.67,124.27,123.45,124.27,1007915.0,122.9339,123.5304,122.7153,123.5304,1007915.0
2023-10-26 14:30:00,124.27,124.54,123.96,124.19,1082910.0,123.5304,123.7988,123.2222,123.4509,1082910.0
2023-10-26 15:00:00,124.19,124.52,123.81,124.02,1191743.0,123.4509,123.7789,123.0731,123.2819,1191743.0
2023-10-26 15:30:00,124.01,124.08,123.25,123.43,2492353.0,123.2719,123.3415,122.5164,122.6954,2492353.0
2023-10-27 09:30:00,124.03,124.44,121.46,122.39,5366379.0,123.2918,123.6994,120.7371,121.6616,5366379.0
2023-10-27 10:00:00,122.34,123.13,121.98,122.27,3299615.0,121.6119,122.3972,121.254,121.5423,3299615.0
2023-10-27 10:30:00,122.27,122.8,121.82,122.38,1872550.0,121.5423,122.0691,121.095,121.6516,1872550.0
2023-10-27 11:00:00,122.4,123.36,122.16,123.14,1878336.0,121.6715,122.6258,121.4329,122.4071,1878336.0
2023-10-27 11:30:00,123.15,123.6,122.81,123.58,1920877.0,122.417,122.8644,122.0791,122.8445,1920877.0
2023-10-27 12:00:00,123.58,123.99,123.25,123.49,1538227.0,122.8445,123.252,122.5164,122.755,1538227.0
2023-10-27 12:30:00,123.51,123.79,123.0,123.06,796376.0,122.7749,123.0532,122.2679,122.3276,796376.0
2023-10-27 13:00:00,123.06,123.19,122.45,122.67,1196548.0,122.3276,122.4568,121.7212,121.9399,1196548.0
2023-10-27 13:30:00,122.67,123.01,122.51,122.73,945327.0,121.9399,122.2779,121.7809,121.9995,945327.0
2023-10-27 14:00:00,122.73,122.88,122.31,122.69,1143117.0,121.9995,122.1486,121.582,121.9598,1143117.0
2023-10-27 14:30:00,122.71,123.36,122.63,123.04,1188172.0,121.9797,122.6258,121.9001,122.3077,1188172.0
2023-10-27 15:00:00,123.03,123.5,122.95,123.46,1487600.0,122.2978,122.765,122.2182,122.7252,1487600.0
2023-10-27 15:30:00,123.46,123.54,122.8,123.39,2743286.0,122.7252,122.8047,122.0691,122.6556,2743286.0
2023-10-30 09:30:00,124.45,126.31,123.88,126.3,3360301.0,123.7093,125.5582,123.1427,125.5483,3360301.0
2023-10-30 10:00:00,126.31,126.55,124.6,124.93,1898261.0,125.5582,125.7968,123.8584,124.1864,1898261.0
2023-10-30 10:30:00,124.93,125.77,124.82,125.59,1528991.0,124.1864,125.0214,124.0771,124.8425,1528991.0
2023-10-30 11:00:00,125.59,126.05,125.22,125.51,1300465.0,124.8425,125.2998,124.4747,124.763,1300465.0
2023-10-30 11:30:00,125.52,125.98,125.47,125.92,1127299.0,124.7729,125.2302,124.7232,125.1706,1127299.0
2023-10-30 12:00:00,125.89,126.04,125.5,125.54,758555.0,125.1407,125.2898,124.7531,124.7928,758555.0
2023-10-30 12:30:00,125.53,125.85,125.22,125.48,808940.0,124.7829,125.101,124.4747,124.7332,808940.0
2023-10-30 13:00:00,125.49,126.2,125.36,126.18,957394.0,124.7431,125.4489,124.6139,125.429,957394.0
2023-10-30 13:30:00,126.2,126.42,125.91,126.41,870084.0,125.4489,125.6676,125.1606,125.6576,870084.0
2023-10-30 14:00:00,126.41,126.44,125.97,126.01,631439.0,125.6576,125.6875,125.2203,125.26,631439.0
2023-10-30 14:30:00,126.0,126.28,125.99,126.07,671861.0,125.2501,125.5284,125.2401,125.3197,671861.0
2023-10-30 15:00:00,126.08,126.44,125.92,126.19,937710.0,125.3296,125.6875,125.1706,125.4389,937710.0
2023-10-30 15:30:00,126.18,126.26,125.61,125.73,1961800.0,125.429,125.5085,124.8624,124.9817,1961800.0
2023-10-31 09:30:00,126.24,126.56,124.89,125.16,1943957.0,125.4887,125.8067,124.1467,124.4151,1943957.0
2023-10-31 10:00:00,125.15,126.15,125.12,125.33,1310971.0,124.4051,125.3992,124.3753,124.5841,1310971.0
2023-10-31 10:30:00,125.33,125.37,124.6,124.72,1296950.0,124.5841,124.6238,123.8584,123.9777,1296950.0
2023-10-31 11:00:00,124.72,125.16,124.42,124.46,1088225.0,123.9777,124.4151,123.6795,123.7192,1088225.0
2023-10-31 11:30:00,124.46,124.78,124.32,124.56,956192.0,123.7192,124.0373,123.5801,123.8187,956192.0
2023-10-31 12:00:00,124.54,124.56,123.92,124.28,1081109.0,123.7988,123.8187,123.1825,123.5403,1081109.0
2023-10-31 12:30:00,124.27,124.57,124.1,124.5,907841.0,123.5304,123.8286,123.3614,123.759,907841.0
2023-10-31 13:00:00,124.5,124.57,124.24,124.48,788809.0,123.759,123.8286,123.5006,123.7391,788809.0
2023-10-31 13:30:00,124.49,124.95,124.42,124.83,754369.0,123.7491,124.2063,123.6795,124.087,754369.0
2023-10-31 14:00:00,124.84,125.07,124.64,124.67,801071.0,124.097,124.3256,123.8982,123.928,801071.0
2023-10-31 14:30:00,124.67,125.13,124.6,125.02,636090.0,123.928,124.3853,123.8584,124.2759,636090.0
2023-10-31 15:00:00,125.02,125.23,124.98,125.15,980393.0,124.2759,124.4847,124.2362,124.4051,980393.0
2023-10-31 15:30:00,125.14,125.41,125.04,125.28,2020760.0,124.3952,124.6636,124.2958,124.5344,2020760.0
2023-11-01 09:30:00,125.31,126.84,124.92,126.3,2232223.0,124.5642,126.0851,124.1765,125.5483,2232223.0
2023-11-01 10:00:00,126.31,126.84,125.79,126.35,2565546.0,125.5582,126.0851,125.0413,125.598,2565546.0
2023-11-01 10:30:00,126.36,126.7,126.18,126.65,1155965.0,125.6079,125.9459,125.429,125.8962,1155965.0
2023-11-01 11:00:00,126.66,126.85,126.07,126.24,822956.0,125.9062,126.095,125.3197,125.4887,822956.0
2023-11-01 11:30:00,126.23,126.49,126.1,126.19,697860.0,125.4787,125.7372,125.3495,125.4389,697860.0
2023-11-01 12:00:00,126.19,126.3,126.01,126.18,499619.0,125.4389,125.5483,125.26,125.429,499619.0
2023-11-01 12:30:00,126.19,126.29,125.91,126.0,502294.0,125.4389,125.5384,125.1606,125.2501,502294.0
2023-11-01 13:00:00,126.0,126.24,125.91,126.11,506205.0,125.2501,125.4887,125.1606,125.3594,506205.0
2023-11-01 13:30:00,126.1,126.27,125.97,126.22,530372.0,125.3495,125.5185,125.2203,125.4688,530372.0
2023-11-01 14:00:00,126.23,126.89,126.19,126.83,1141886.0,125.4787,126.1348,125.4389,126.0751,1141886.0
2023-11-01 14:30:00,126.82,127.47,126.31,127.14,2391885.0,126.0652,126.7113,125.5582,126.3833,2391885.0
2023-11-01 15:00:00,127.14,127.72,127.14,127.5,1938979.0,126.3833,126.9598,126.3833,126.7412,1938979.0
2023-11-01 15:30:00,127.49,127.74,127.32,127.61,2153342.0,126.7312,126.9797,126.5622,126.8505,2153342.0
2023-11-02 09:30:00,129.56,130.09,128.73,128.94,3464523.0,128.7889,129.3157,127.9638,128.1726,3464523.0
2023-11-02 10:00:00,128.94,129.25,128.21,128.53,1487690.0,128.1726,128.4807,127.4469,127.765,1487690.0
2023-11-02 10:30:00,128.54,128.98,128.44,128.69,1080986.0,127.775,128.2123,127.6756,127.9241,1080986.0
2023-11-02 11:00:00,128.69,128.73,128.26,128.51,756325.0,127.9241,127.9638,127.4966,127.7451,756325.0
2023-11-02 11:30:00,128.51,128.86,128.25,128.56,860605.0,127.7451,128.0931,127.4867,127.7948,860605.0
2023-11-02 12:00:00,128.57,128.7,128.39,128.51,646556.0,127.8048,127.934,127.6259,127.7451,646556.0
2023-11-02 12:30:00,128.51,128.69,128.16,128.43,612912.0,127.7451,127.9241,127.3972,127.6656,612912.0
2023-11-02 13:00:00,128.43,128.62,128.11,128.56,593433.0,127.6656,127.8545,127.3475,127.7948,593433.0
2023-11-02 13:30:00,128.56,128.93,128.56,128.79,648157.0,127.7948,128.1626,127.7948,128.0235,648157.0
2023-11-02 14:00:00,128.79,129.03,128.69,129.0,567868.0,128.0235,128.262,127.9241,128.2322,567868.0
2023-11-02 14:30:00,129.0,129.11,128.74,128.82,602317.0,128.2322,128.3416,127.9738,128.0533,602317.0
2023-11-02 15:00:00,128.83,128.86,128.59,128.6,750267.0,128.0632,128.0931,127.8247,127.8346,750267.0
2023-11-02 15:30:00,128.6,128.87,128.44,128.6,1998149.0,127.8346,128.103,127.6756,127.8346,1998149.0
2023-11-03 09:30:00,129.09,130.13,129.01,129.78,2037897.0,128.3217,129.3555,128.2422,129.0076,2037897.0
2023-11-03 10:00:00,129.77,130.03,129.24,129.52,1095928.0,128.9976,129.2561,128.4708,128.7491,1095928.0
2023-11-03 10:30:00,129.52,130.26,129.51,130.18,1300988.0,128.7491,129.4847,128.7392,129.4052,1300988.0
2023-11-03 11:00:00,130.18,130.42,129.98,130.38,997656.0,129.4052,129.6438,129.2064,129.604,997656.0
2023-11-03 11:30:00,130.39,130.73,130.36,130.62,899000.0,129.614,129.9519,129.5841,129.8426,899000.0
2023-11-03 12:00:00,130.64,130.67,130.37,130.43,762985.0,129.8625,129.8923,129.5941,129.6537,762985.0
2023-11-03 12:30:00,130.44,130.54,130.16,130.21,600698.0,129.6637,129.7631,129.3853,129.435,600698.0
2023-11-03 13:00:00,130.2,130.29,129.66,129.84,677347.0,129.4251,129.5145,128.8883,129.0672,677347.0
2023-11-03 13:30:00,129.83,130.09,129.83,130.03,631394.0,129.0573,129.3157,129.0573,129.2561,631394.0
2023-11-03 14:00:00,130.03,130.34,129.92,130.32,630643.0,129.2561,129.5642,129.1467,129.5444,630643.0
2023-11-03 14:30:00,130.32,130.37,130.19,130.27,517662.0,129.5444,129.5941,129.4151,129.4947,517662.0
2023-11-03 15:00:00,130.27,130.42,130.2,130.29,772618.0,129.4947,129.6438,129.4251,129.5145,772618.0
2023-11-03 15:30:00,130.29,130.5,130.18,130.34,1646469.0,129.5145,129.7233,129.4052,129.5642,1646469.0
2023-11-06 09:30:00,130.29,131.29,129.93,130.77,2237082.0,129.5145,130.5086,129.1567,129.9917,2237082.0
2023-11-06 10:00:00,130.78,130.94,130.3,130.86,884396.0,130.0016,130.1607,129.5245,130.0812,884396.0
2023-11-06 10:30:00,130.86,131.12,130.73,130.81,697405.0,130.0812,130.3396,129.9519,130.0315,697405.0
2023-11-06 11:00:00,130.82,131.12,130.77,130.84,509210.0,130.0414,130.3396,129.9917,130.0613,509210.0
2023-11-06 11:30:00,130.84,131.07,130.68,131.05,433235.0,130.0613,130.2899,129.9022,130.27,433235.0
2023-11-06 12:00:00,131.05,131.05,130.76,130.86,378580.0,130.27,130.27,129.9817,130.0812,378580.0
2023-11-06 12:30:00,130.85,130.98,130.69,130.97,384494.0,130.0712,130.2004,129.9122,130.1905,384494.0
2023-11-06 13:00:00,130.97,130.98,130.46,130.63,520853.0,130.1905,130.2004,129.6835,129.8525,520853.0
2023-11-06 13:30:00,130.63,130.94,130.6,130.91,430763.0,129.8525,130.1607,129.8227,130.1309,430763.0
2023-11-06 14:00:00,130.9,130.98,130.74,130.88,449556.0,130.1209,130.2004,129.9619,130.101,449556.0
2023-11-06 14:30:00,130.87,131.36,130.82,131.19,613799.0,130.0911,130.5782,130.0414,130.4092,613799.0
2023-11-06 15:00:00,131.2,131.32,131.05,131.3,504316.0,130.4191,130.5384,130.27,130.5185,504316.0
2023-11-06 15:30:00,131.3,131.56,131.16,131.49,1387264.0,130.5185,130.777,130.3794,130.7074,1387264.0
2023-11-07 09:30:00,131.99,132.29,131.14,131.97,1665948.0,131.2044,131.5026,130.3595,131.1845,1665948.0
2023-11-07 10:00:00,131.98,132.27,131.56,132.18,1251958.0,131.1945,131.4828,130.777,131.3933,1251958.0
2023-11-07 10:30:00,132.18,132.87,132.13,132.78,954216.0,131.3933,132.0792,131.3436,131.9897,954216.0
2023-11-07 11:00:00,132.79,132.98,132.52,132.67,701575.0,131.9997,132.1885,131.7313,131.8804,701575.0
2023-11-07 11:30:00,132.67,132.76,132.34,132.55,597680.0,131.8804,131.9698,131.5523,131.7611,597680.0
2023-11-07 12:00:00,132.54,132.54,132.31,132.36,618150.0,131.7512,131.7512,131.5225,131.5722,618150.0
2023-11-07 12:30:00,132.37,132.62,132.29,132.5,599452.0,131.5822,131.8307,131.5026,131.7114,599452.0
2023-11-07 13:00:00,132.51,132.97,132.46,132.92,641948.0,131.7213,132.1786,131.6716,132.1289,641948.0
2023-11-07 13:30:00,132.92,133.17,132.92,133.06,691054.0,132.1289,132.3774,132.1289,132.2681,691054.0
2023-11-07 14:00:00,133.05,133.15,132.89,132.99,604179.0,132.2581,132.3575,132.0991,132.1985,604179.0
2023-11-07 14:30:00,132.99,133.28,132.79,132.9,527768.0,132.1985,132.4868,131.9997,132.109,527768.0
2023-11-07 15:00:00,132.92,132.99,132.72,132.72,659980.0,132.1289,132.1985,131.9301,131.9301,659980.0
2023-11-07 15:30:00,132.72,133.03,132.17,132.44,2023176.0,131.9301,132.2382,131.3834,131.6518,2023176.0
2023-11-08 09:30:00,132.36,133.18,132.35,132.44,1643903.0,131.5722,132.3873,131.5623,131.6518,1643903.0
2023-11-08 10:00:00,132.44,132.81,132.16,132.44,857788.0,131.6518,132.0195,131.3734,131.6518,857788.0
2023-11-08 10:30:00,132.43,132.8,132.32,132.53,804001.0,131.6418,132.0096,131.5325,131.7412,804001.0
2023-11-08 11:00:00,132.54,133.1,132.42,132.86,794821.0,131.7512,132.3078,131.6319,132.0693,794821.0
2023-11-08 11:30:00,132.86,133.08,132.74,132.76,655968.0,132.0693,132.2879,131.95,131.9698,655968.0
2023-11-08 12:00:00,132.77,132.86,132.49,132.69,685566.0,131.9798,132.0693,131.7015,131.9003,685566.0
2023-11-08 12:30:00,132.7,132.88,132.58,132.62,359061.0,131.9102,132.0891,131.7909,131.8307,359061.0
2023-11-08 13:00:00,132.62,133.07,132.47,132.84,651554.0,131.8307,132.278,131.6816,132.0494,651554.0
2023-11-08 13:30:00,132.85,132.99,132.71,132.74,312119.0,132.0593,132.1985,131.9201,131.95,312119.0
2023-11-08 14:00:00,132.75,133.5,132.67,133.48,553718.0,131.9599,132.7054,131.8804,132.6856,553718.0
2023-11-08 14:30:00,133.49,133.54,132.91,132.99,586900.0,132.6955,132.7452,132.119,132.1985,586900.0
2023-11-08 15:00:00,132.99,133.11,132.67,132.86,578441.0,132.1985,132.3178,131.8804,132.0693,578441.0
2023-11-08 15:30:00,132.86,133.37,132.79,133.24,1318921.0,132.0693,132.5762,131.9997,132.447,1318921.0
2023-11-09 09:30:00,133.36,133.67,132.66,133.57,1432261.0,132.5663,132.8744,131.8704,132.775,1432261.0
2023-11-09 10:00:00,133.58,133.67,132.75,133.0,874277.0,132.785,132.8744,131.9599,132.2084,874277.0
2023-11-09 10:30:00,133.02,133.41,132.84,133.39,582281.0,132.2283,132.616,132.0494,132.5961,582281.0
2023-11-09 11:00:00,133.39,133.74,133.35,133.44,608950.0,132.5961,132.944,132.5563,132.6458,608950.0
2023-11-09 11:30:00,133.44,133.96,133.36,133.8,481921.0,132.6458,133.1627,132.5663,133.0037,481921.0
2023-11-09 12:00:00,133.8,133.8,133.08,133.17,517903.0,133.0037,133.0037,132.2879,132.3774,517903.0
2023-11-09 12:30:00,133.16,133.26,132.9,133.2,503674.0,132.3675,132.4669,132.109,132.4072,503674.0
2023-11-09 13:00:00,133.22,133.24,132.27,132.65,1156939.0,132.4271,132.447,131.4828,131.8605,1156939.0
2023-11-09 13:30:00,132.65,132.71,132.15,132.25,670501.0,131.8605,131.9201,131.3635,131.4629,670501.0
2023-11-09 14:00:00,132.24,132.36,131.86,132.25,886334.0,131.4529,131.5722,131.0752,131.4629,886334.0
2023-11-09 14:30:00,132.24,132.36,131.77,131.85,568381.0,131.4529,131.5722,130.9857,131.0653,568381.0
2023-11-09 15:00:00,131.84,132.02,131.64,131.85,873075.0,131.0553,131.2343,130.8565,131.0653,873075.0
2023-11-09 15:30:00,131.84,131.92,131.51,131.7,1608955.0,131.0553,131.1348,130.7273,130.9162,1608955.0
2023-11-10 09:30:00,131.53,132.37,130.87,132.3,2183538.0,130.7472,131.5822,130.0911,131.5126,2183538.0
2023-11-10 10:00:00,132.3,132.34,131.59,131.69,1010435.0,131.5126,131.5523,130.8068,130.9062,1010435.0
2023-11-10 10:30:00,131.69,131.81,131.21,131.6,976279.0,130.9062,131.0255,130.4291,130.8168,976279.0
2023-11-10 11:00:00,131.6,132.66,131.59,132.6,970607.0,130.8168,131.8704,130.8068,131.8108,970607.0
2023-11-10 11:30:00,132.6,133.05,132.42,133.03,680166.0,131.8108,132.2581,131.6319,132.2382,680166.0
2023-11-10 12:00:00,133.03,133.37,133.02,133.2,627013.0,132.2382,132.5762,132.2283,132.4072,627013.0
2023-11-10 12:30:00,133.22,133.75,133.19,133.62,927130.0,132.4271,132.954,132.3973,132.8247,927130.0
2023-11-10 13:00:00,133.62,133.78,133.32,133.75,731430.0,132.8247,132.9838,132.5265,132.954,731430.0
2023-11-10 13:30:00,133.75,134.04,133.75,133.79,697244.0,132.954,133.2422,132.954,132.9937,697244.0
2023-11-10 14:00:00,133.8,133.99,133.77,133.92,481042.0,133.0037,133.1925,132.9738,133.1229,481042.0
2023-11-10 14:30:00,133.93,134.07,133.74,133.95,520315.0,133.1329,133.272,132.944,133.1528,520315.0
2023-11-10 15:00:00,133.96,134.17,133.91,134.14,566659.0,133.1627,133.3715,133.113,133.3416,566659.0
2023-11-10 15:30:00,134.13,134.27,133.92,134.08,1737289.0,133.3317,133.4709,133.1229,133.282,1737289.0
2023-11-13 09:30:00,133.36,133.75,132.77,133.16,2135699.0,132.5663,132.954,131.9798,132.3675,2135699.0
2023-11-13 10:00:00,133.16,133.5,133.1,133.49,1055902.0,132.3675,132.7054,132.3078,132.6955,1055902.0
2023-11-13 10:30:00,133.5,133.84,133.43,133.71,872585.0,132.7054,133.0434,132.6359,132.9142,872585.0
2023-11-13 11:00:00,133.71,133.95,133.56,133.92,797521.0,132.9142,133.1528,132.7651,133.1229,797521.0
2023-11-13 11:30:00,133.91,134.02,133.62,133.81,614218.0,133.113,133.2223,132.8247,133.0136,614218.0
2023-11-13 12:00:00,133.81,133.9,133.58,133.73,476509.0,133.0136,133.1031,132.785,132.9341,476509.0
2023-11-13 12:30:00,133.73,133.86,133.6,133.72,432476.0,132.9341,133.0633,132.8048,132.9241,432476.0
2023-11-13 13:00:00,133.72,133.75,133.48,133.62,363422.0,132.9241,132.954,132.6856,132.8247,363422.0
2023-11-13 13:30:00,133.63,133.94,133.54,133.72,419254.0,132.8347,133.1428,132.7452,132.9241,419254.0
2023-11-13 14:00:00,133.72,134.1,133.66,134.06,566503.0,132.9241,133.3019,132.8645,133.2621,566503.0
2023-11-13 14:30:00,134.06,134.11,133.87,133.96,624729.0,133.2621,133.3118,133.0732,133.1627,624729.0
2023-11-13 15:00:00,133.96,134.11,133.82,133.9,657328.0,133.1627,133.3118,133.0235,133.1031,657328.0
2023-11-13 15:30:00,133.9,133.9,133.57,133.64,1457662.0,133.1031,133.1031,132.775,132.8446,1457662.0
2023-11-14 09:30:00,135.65,136.59,135.42,136.52,2912685.0,134.8426,135.7771,134.614,135.7075,2912685.0
2023-11-14 10:00:00,136.52,137.24,136.23,136.59,1335101.0,135.7075,136.4232,135.4192,135.7771,1335101.0
2023-11-14 10:30:00,136.59,136.72,135.83,135.86,992089.0,135.7771,135.9063,135.0216,135.0514,992089.0
2023-11-14 11:00:00,135.87,136.11,135.53,135.6,876703.0,135.0613,135.2999,134.7234,134.7929,876703.0
2023-11-14 11:30:00,135.6,136.0,135.52,135.67,726694.0,134.7929,135.1906,134.7134,134.8625,726694.0
2023-11-14 12:00:00,135.67,135.92,135.52,135.61,652985.0,134.8625,135.111,134.7134,134.8029,652985.0
2023-11-14 12:30:00,135.61,136.24,135.6,136.24,714086.0,134.8029,135.4291,134.7929,135.4291,714086.0
2023-11-14 13:00:00,136.25,136.48,136.16,136.44,646697.0,135.4391,135.6677,135.3496,135.6279,646697.0
2023-11-14 13:30:00,136.44,136.58,136.14,136.14,616751.0,135.6279,135.7671,135.3297,135.3297,616751.0
2023-11-14 14:00:00,136.15,136.23,135.91,136.2,566176.0,135.3397,135.4192,135.1011,135.3894,566176.0
2023-11-14 14:30:00,136.21,136.53,136.2,136.45,618310.0,135.3993,135.7174,135.3894,135.6379,618310.0
2023-11-14 15:00:00,136.44,136.48,135.97,136.22,914940.0,135.6279,135.6677,135.1607,135.4093,914940.0
2023-11-14 15:30:00,136.22,136.28,135.1,135.42,2709460.0,135.4093,135.4689,134.2959,134.614,2709460.0
2023-11-15 09:30:00,136.63,136.84,135.44,135.8,1702690.0,135.8168,136.0256,134.6339,134.9918,1702690.0
2023-11-15 10:00:00,135.78,136.08,135.48,135.82,793578.0,134.9719,135.2701,134.6737,135.0116,793578.0
2023-11-15 10:30:00,135.84,136.2,135.51,135.94,730371.0,135.0315,135.3894,134.7035,135.1309,730371.0
2023-11-15 11:00:00,135.94,136.36,135.68,136.22,772852.0,135.1309,135.5484,134.8725,135.4093,772852.0
2023-11-15 11:30:00,136.23,136.36,135.71,135.81,594683.0,135.4192,135.5484,134.9023,135.0017,594683.0
2023-11-15 12:00:00,135.82,136.04,135.74,135.98,470025.0,135.0116,135.2303,134.9321,135.1707,470025.0
2023-11-15 12:30:00,135.97,136.02,135.67,135.72,334448.0,135.1607,135.2104,134.8625,134.9122,334448.0
2023-11-15 13:00:00,135.71,135.89,135.33,135.88,608509.0,134.9023,135.0812,134.5246,135.0713,608509.0
2023-11-15 13:30:00,135.89,136.24,135.81,136.19,449289.0,135.0812,135.4291,135.0017,135.3794,449289.0
2023-11-15 14:00:00,136.21,136.35,135.97,136.34,496603.0,135.3993,135.5385,135.1607,135.5285,496603.0
2023-11-15 14:30:00,136.35,136.36,136.05,136.21,443626.0,135.5385,135.5484,135.2403,135.3993,443626.0
2023-11-15 15:00:00,136.21,136.25,136.01,136.25,486141.0,135.3993,135.4391,135.2005,135.4391,486141.0
2023-11-15 15:30:00,136.25,136.52,136.16,136.42,1609078.0,135.4391,135.7075,135.3496,135.6081,1609078.0
2023-11-16 09:30:00,136.94,137.93,136.08,137.7,2086915.0,136.125,137.1091,135.2701,136.8804,2086915.0
2023-11-16 10:00:00,137.7,138.68,137.66,138.65,1844339.0,136.8804,137.8546,136.8407,137.8248,1844339.0
2023-11-16 10:30:00,138.66,138.88,137.87,137.93,1116902.0,137.8347,138.0534,137.0494,137.1091,1116902.0
2023-11-16 11:00:00,137.93,138.01,137.53,137.74,804709.0,137.1091,137.1886,136.7115,136.9202,804709.0
2023-11-16 11:30:00,137.74,138.26,137.67,138.19,708061.0,136.9202,137.4371,136.8506,137.3675,708061.0
2023-11-16 12:00:00,138.2,138.45,138.15,138.44,544973.0,137.3775,137.626,137.3278,137.616,544973.0
2023-11-16 12:30:00,138.43,138.63,138.26,138.52,458789.0,137.6061,137.8049,137.4371,137.6956,458789.0
2023-11-16 13:00:00,138.52,138.58,138.03,138.34,459620.0,137.6956,137.7552,137.2085,137.5166,459620.0
2023-11-16 13:30:00,138.34,138.62,138.14,138.5,604222.0,137.5166,137.795,137.3178,137.6757,604222.0
2023-11-16 14:00:00,138.49,138.76,138.37,138.5,500425.0,137.6657,137.9341,137.5465,137.6757,500425.0
2023-11-16 14:30:00,138.5,138.75,138.4,138.5,566371.0,137.6757,137.9242,137.5763,137.6757,566371.0
2023-11-16 15:00:00,138.5,138.58,138.3,138.45,710725.0,137.6757,137.7552,137.4769,137.626,710725.0
2023-11-16 15:30:00,138.45,138.75,138.34,138.73,1669567.0,137.626,137.9242,137.5166,137.9043,1669567.0
2023-11-17 09:30:00,137.86,138.0,136.86,137.24,3352319.0,137.0395,137.1787,136.0454,136.4232,3352319.0
2023-11-17 10:00:00,137.24,137.3,136.45,136.78,1383253.0,136.4232,136.4828,135.6379,135.9659,1383253.0
2023-11-17 10:30:00,136.77,136.82,135.83,136.09,1546511.0,135.956,136.0057,135.0216,135.28,1546511.0
2023-11-17 11:00:00,136.08,136.16,135.48,136.09,1599305.0,135.2701,135.3496,134.6737,135.28,1599305.0
2023-11-17 11:30:00,136.09,136.14,135.71,135.97,893682.0,135.28,135.3297,134.9023,135.1607,893682.0
2023-11-17 12:00:00,135.98,136.2,135.74,135.77,731901.0,135.1707,135.3894,134.9321,134.9619,731901.0
2023-11-17 12:30:00,135.77,136.08,135.72,136.07,547155.0,134.9619,135.2701,134.9122,135.2601,547155.0
2023-11-17 13:00:00,136.07,136.29,136.04,136.13,532225.0,135.2601,135.4788,135.2303,135.3198,532225.0
2023-11-17 13:30:00,136.14,136.31,136.06,136.19,629414.0,135.3297,135.4987,135.2502,135.3794,629414.0
2023-11-17 14:00:00,136.19,136.64,136.19,136.5,807760.0,135.3794,135.8268,135.3794,135.6876,807760.0
2023-11-17 14:30:00,136.51,136.67,136.2,136.41,729824.0,135.6975,135.8566,135.3894,135.5981,729824.0
2023-11-17 15:00:00,136.42,136.76,136.22,136.63,1131294.0,135.6081,135.946,135.4093,135.8168,1131294.0
2023-11-17 15:30:00,136.62,137.3,136.45,136.95,3169363.0,135.8069,136.4828,135.6379,136.1349,3169363.0
2023-11-20 09:30:00,135.44,137.35,135.44,137.33,2387653.0,134.6339,136.5325,134.6339,136.5126,2387653.0
2023-11-20 10:00:00,137.35,137.59,136.66,136.92,1072674.0,136.5325,136.7711,135.8466,136.1051,1072674.0
2023-11-20 10:30:00,136.92,137.59,136.86,137.51,994291.0,136.1051,136.7711,136.0454,136.6916,994291.0
2023-11-20 11:00:00,137.52,137.81,137.43,137.74,848081.0,136.7015,136.9898,136.6121,136.9202,848081.0
2023-11-20 11:30:00,137.75,138.03,137.55,137.69,825213.0,136.9301,137.2085,136.7313,136.8705,825213.0
2023-11-20 12:00:00,137.69,137.97,137.52,137.94,831580.0,136.8705,137.1488,136.7015,137.119,831580.0
2023-11-20 12:30:00,137.96,138.05,137.73,137.84,912962.0,137.1389,137.2284,136.9103,137.0196,912962.0
2023-11-20 13:00:00,137.84,138.42,137.83,138.29,829257.0,137.0196,137.5962,137.0097,137.4669,829257.0
2023-11-20 13:30:00,138.3,138.43,137.95,138.0,597247.0,137.4769,137.6061,137.129,137.1787,597247.0
2023-11-20 14:00:00,137.99,138.1,137.73,137.84,523054.0,137.1687,137.2781,136.9103,137.0196,523054.0
2023-11-20 14:30:00,137.84,137.95,137.74,137.9,484710.0,137.0196,137.129,136.9202,137.0793,484710.0
2023-11-20 15:00:00,137.89,138.19,137.84,138.0,621616.0,137.0693,137.3675,137.0196,137.1787,621616.0
2023-11-20 15:30:00,137.99,138.09,137.77,137.97,1722867.0,137.1687,137.2681,136.95,137.1488,1722867.0
2023-11-21 09:30:00,137.99,138.59,137.73,138.42,1693036.0,137.1687,137.7651,136.9103,137.5962,1693036.0
2023-11-21 10:00:00,138.43,138.97,138.08,138.17,1017728.0,137.6061,138.1429,137.2582,137.3476,1017728.0
2023-11-21 10:30:00,138.17,138.46,138.08,138.28,820309.0,137.3476,137.6359,137.2582,137.457,820309.0
2023-11-21 11:00:00,138.28,138.31,137.72,137.94,736746.0,137.457,137.4868,136.9003,137.119,736746.0
2023-11-21 11:30:00,137.93,138.28,137.7,138.12,672115.0,137.1091,137.457,136.8804,137.2979,672115.0
2023-11-21 12:00:00,138.12,138.44,138.08,138.42,633407.0,137.2979,137.616,137.2582,137.5962,633407.0
2023-11-21 12:30:00,138.41,138.53,138.28,138.39,666242.0,137.5862,137.7055,137.457,137.5663,666242.0
2023-11-21 13:00:00,138.39,138.46,138.09,138.19,613679.0,137.5663,137.6359,137.2681,137.3675,613679.0
2023-11-21 13:30:00,138.19,138.75,138.14,138.49,689375.0,137.3675,137.9242,137.3178,137.6657,689375.0
2023-11-21 14:00:00,138.47,138.69,138.29,138.47,663587.0,137.6459,137.8646,137.4669,137.6459,663587.0
2023-11-21 14:30:00,138.47,138.58,138.36,138.53,483090.0,137.6459,137.7552,137.5365,137.7055,483090.0
2023-11-21 15:00:00,138.52,138.7,138.5,138.57,590629.0,137.6956,137.8745,137.6757,137.7453,590629.0
2023-11-21 15:30:00,138.56,138.67,138.36,138.62,1372102.0,137.7353,137.8447,137.5365,137.795,1372102.0
2023-11-22 09:30:00,139.08,141.1,139.0,139.63,2561664.0,138.2522,140.2602,138.1727,138.799,2561664.0
2023-11-22 10:00:00,139.63,140.16,139.36,140.07,969183.0,138.799,139.3258,138.5306,139.2363,969183.0
2023-11-22 10:30:00,140.1,140.68,139.92,139.93,831360.0,139.2662,139.8427,139.0872,139.0972,831360.0
2023-11-22 11:00:00,139.94,140.35,139.89,140.34,563182.0,139.1071,139.5147,139.0574,139.5047,563182.0
2023-11-22 11:30:00,140.36,140.44,140.16,140.28,524270.0,139.5246,139.6041,139.3258,139.4451,524270.0
2023-11-22 12:00:00,140.3,140.32,140.02,140.11,589228.0,139.465,139.4849,139.1866,139.2761,589228.0
2023-11-22 12:30:00,140.12,140.15,139.82,139.96,489823.0,139.286,139.3159,138.9878,139.127,489823.0
2023-11-22 13:00:00,139.95,140.2,139.77,140.2,533608.0,139.1171,139.3656,138.9381,139.3656,533608.0
2023-11-22 13:30:00,140.2,140.27,140.08,140.17,391197.0,139.3656,139.4351,139.2463,139.3357,391197.0
2023-11-22 14:00:00,140.18,140.38,140.16,140.28,402002.0,139.3457,139.5445,139.3258,139.4451,402002.0
2023-11-22 14:30:00,140.28,140.28,139.73,140.02,638569.0,139.4451,139.4451,138.8984,139.1866,638569.0
2023-11-22 15:00:00,140.01,140.07,139.89,139.99,564292.0,139.1767,139.2363,139.0574,139.1568,564292.0
2023-11-22 15:30:00,139.99,140.12,139.86,140.0,1424112.0,139.1568,139.286,139.0276,139.1668,1424112.0
2023-11-24 09:30:00,139.55,139.68,138.54,139.05,1286067.0,138.7194,138.8487,137.7154,138.2224,1286067.0
2023-11-24 10:00:00,139.05,139.05,137.97,138.05,949737.0,138.2224,138.2224,137.1488,137.2284,949737.0
2023-11-24 10:30:00,138.06,138.16,137.47,137.6,1054836.0,137.2383,137.3377,136.6518,136.781,1054836.0
2023-11-24 11:00:00,137.6,137.93,137.59,137.87,643682.0,136.781,137.1091,136.7711,137.0494,643682.0
2023-11-24 11:30:00,137.88,138.16,137.76,138.12,550697.0,137.0594,137.3377,136.9401,137.2979,550697.0
2023-11-24 12:00:00,138.1,138.27,138.03,138.18,491522.0,137.2781,137.4471,137.2085,137.3576,491522.0
2023-11-24 12:30:00,138.17,138.4,138.09,138.3,917962.0,137.3476,137.5763,137.2681,137.4769,917962.0
2023-11-27 09:30:00,137.57,139.63,137.54,138.29,2868725.0,136.7512,138.799,136.7214,137.4669,2868725.0
2023-11-27 10:00:00,138.31,138.56,137.78,137.95,1160398.0,137.4868,137.7353,136.96,137.129,1160398.0
2023-11-27 10:30:00,137.98,138.42,137.98,138.09,718170.0,137.1588,137.5962,137.1588,137.2681,718170.0
2023-11-27 11:00:00,138.1,138.11,137.6,137.89,712289.0,137.2781,137.288,136.781,137.0693,712289.0
2023-11-27 11:30:00,137.89,138.26,137.85,138.22,691985.0,137.0693,137.4371,137.0296,137.3973,691985.0
2023-11-27 12:00:00,138.23,138.34,138.14,138.23,465209.0,137.4073,137.5166,137.3178,137.4073,465209.0
2023-11-27 12:30:00,138.22,138.49,138.15,138.48,419468.0,137.3973,137.6657,137.3278,137.6558,419468.0
2023-11-27 13:00:00,138.47,138.67,138.17,138.25,400340.0,137.6459,137.8447,137.3476,137.4272,400340.0
2023-11-27 13:30:00,138.25,138.33,138.11,138.25,301475.0,137.4272,137.5067,137.288,137.4272,301475.0
2023-11-27 14:00:00,138.27,138.3,138.08,138.2,437679.0,137.4471,137.4769,137.2582,137.3775,437679.0
2023-11-27 14:30:00,138.2,138.22,137.81,138.11,462056.0,137.3775,137.3973,136.9898,137.288,462056.0
2023-11-27 15:00:00,138.1,138.28,138.04,138.28,438388.0,137.2781,137.457,137.2184,137.457,438388.0
2023-11-27 15:30:00,138.3,138.37,137.88,138.04,1532270.0,137.4769,137.5465,137.0594,137.2184,1532270.0
2023-11-28 09:30:00,137.63,138.03,137.08,137.15,1402503.0,136.8109,137.2085,136.2641,136.3337,1402503.0
2023-11-28 10:00:00,137.17,137.72,137.04,137.54,880093.0,136.3536,136.9003,136.2244,136.7214,880093.0
2023-11-28 10:30:00,137.53,138.05,137.32,137.88,852965.0,136.7115,137.2284,136.5027,137.0594,852965.0
2023-11-28 11:00:00,137.88,138.04,137.72,137.94,601827.0,137.0594,137.2184,136.9003,137.119,601827.0
2023-11-28 11:30:00,137.95,138.24,137.95,138.16,854910.0,137.129,137.4172,137.129,137.3377,854910.0
2023-11-28 12:00:00,138.16,138.32,137.99,138.25,696286.0,137.3377,137.4968,137.1687,137.4272,696286.0
2023-11-28 12:30:00,138.25,138.26,137.89,138.01,414306.0,137.4272,137.4371,137.0693,137.1886,414306.0
2023-11-28 13:00:00,138.01,138.05,137.66,137.97,553494.0,137.1886,137.2284,136.8407,137.1488,553494.0
2023-11-28 13:30:00,137.96,138.19,137.91,138.09,416638.0,137.1389,137.3675,137.0892,137.2681,416638.0
2023-11-28 14:00:00,138.09,138.16,137.95,137.97,424856.0,137.2681,137.3377,137.129,137.1488,424856.0
2023-11-28 14:30:00,137.98,138.3,137.87,138.18,538371.0,137.1588,137.4769,137.0494,137.3576,538371.0
2023-11-28 15:00:00,138.18,138.2,137.96,138.15,514251.0,137.3576,137.3775,137.1389,137.3278,514251.0
2023-11-28 15:30:00,138.15,138.66,138.11,138.62,2001971.0,137.3278,137.8347,137.288,137.795,2001971.0
2023-11-29 09:30:00,138.98,139.67,138.98,139.04,1485930.0,138.1528,138.8387,138.1528,138.2125,1485930.0
2023-11-29 10:00:00,139.05,139.26,137.78,137.8,1377984.0,138.2224,138.4312,136.96,136.9798,1377984.0
2023-11-29 10:30:00,137.81,138.03,137.33,137.59,1162551.0,136.9898,137.2085,136.5126,136.7711,1162551.0
2023-11-29 11:00:00,137.59,137.71,136.82,137.12,1148096.0,136.7711,136.8904,136.0057,136.3039,1148096.0
2023-11-29 11:30:00,137.12,137.46,137.06,137.39,513897.0,136.3039,136.6419,136.2443,136.5723,513897.0
2023-11-29 12:00:00,137.39,137.47,137.08,137.17,577386.0,136.5723,136.6518,136.2641,136.3536,577386.0
2023-11-29 12:30:00,137.17,137.28,136.97,137.07,791333.0,136.3536,136.4629,136.1548,136.2542,791333.0
2023-11-29 13:00:00,137.07,137.15,136.81,136.86,977924.0,136.2542,136.3337,135.9957,136.0454,977924.0
2023-11-29 13:30:00,136.86,136.89,136.61,136.83,684964.0,136.0454,136.0753,135.7969,136.0156,684964.0
2023-11-29 14:00:00,136.82,136.97,136.6,136.84,543858.0,136.0057,136.1548,135.787,136.0256,543858.0
2023-11-29 14:30:00,136.84,136.84,136.47,136.62,567116.0,136.0256,136.0256,135.6578,135.8069,567116.0
2023-11-29 15:00:00,136.62,136.64,136.29,136.45,1392647.0,135.8069,135.8268,135.4788,135.6379,1392647.0
2023-11-29 15:30:00,136.45,136.62,136.3,136.41,2170093.0,135.6379,135.8069,135.4888,135.5981,2170093.0
2023-11-30 09:30:00,136.41,136.96,135.39,135.4,2048820.0,135.5981,136.1448,134.5842,134.5941,2048820.0
2023-11-30 10:00:00,135.4,135.45,134.38,134.4,1894466.0,134.5941,134.6438,133.5802,133.6001,1894466.0
2023-11-30 10:30:00,134.4,134.61,133.83,134.14,1579980.0,133.6001,133.8088,133.0335,133.3416,1579980.0
2023-11-30 11:00:00,134.14,134.33,133.59,133.61,1178463.0,133.3416,133.5305,132.7949,132.8148,1178463.0
2023-11-30 11:30:00,133.61,133.8,133.37,133.39,876621.0,132.8148,133.0037,132.5762,132.5961,876621.0
2023-11-30 12:00:00,133.39,133.79,133.32,133.34,737756.0,132.5961,132.9937,132.5265,132.5464,737756.0
2023-11-30 12:30:00,133.34,133.5,133.18,133.25,777635.0,132.5464,132.7054,132.3873,132.4569,777635.0
2023-11-30 13:00:00,133.25,133.28,132.93,132.94,669412.0,132.4569,132.4868,132.1388,132.1488,669412.0
2023-11-30 13:30:00,132.94,133.1,132.79,132.94,642722.0,132.1488,132.3078,131.9997,132.1488,642722.0
2023-11-30 14:00:00,132.94,133.3,132.92,133.06,770179.0,132.1488,132.5066,132.1289,132.2681,770179.0
2023-11-30 14:30:00,133.07,133.53,132.98,133.51,768353.0,132.278,132.7353,132.1885,132.7154,768353.0
2023-11-30 15:00:00,133.51,133.52,132.92,133.09,1047167.0,132.7154,132.7253,132.1289,132.2979,1047167.0
2023-11-30 15:30:00,133.09,134.17,133.04,133.9,4060349.0,132.2979,133.3715,132.2482,133.1031,4060349.0
2023-12-01 09:30:00,133.32,133.5,132.36,132.47,2790243.0,132.5265,132.7054,131.5722,131.6816,2790243.0
2023-12-01 10:00:00,132.48,133.2,132.24,132.26,1428932.0,131.6915,132.4072,131.4529,131.4728,1428932.0
2023-12-01 10:30:00,132.24,132.63,132.15,132.33,1288920.0,131.4529,131.8406,131.3635,131.5424,1288920.0
2023-12-01 11:00:00,132.33,132.9,132.16,132.48,1422261.0,131.5424,132.109,131.3734,131.6915,1422261.0
2023-12-01 11:30:00,132.49,133.07,132.22,132.88,1375241.0,131.7015,132.278,131.4331,132.0891,1375241.0
2023-12-01 12:00:00,132.89,133.45,132.8,133.42,897065.0,132.0991,132.6557,132.0096,132.6259,897065.0
2023-12-01 12:30:00,133.43,133.48,133.22,133.36,759694.0,132.6359,132.6856,132.4271,132.5663,759694.0
2023-12-01 13:00:00,133.34,133.43,132.95,133.17,944685.0,132.5464,132.6359,132.1587,132.3774,944685.0
2023-12-01 13:30:00,133.17,133.22,132.89,132.96,540340.0,132.3774,132.4271,132.0991,132.1687,540340.0
2023-12-01 14:00:00,132.96,133.26,132.82,133.17,697308.0,132.1687,132.4669,132.0295,132.3774,697308.0
2023-12-01 14:30:00,133.17,133.28,132.41,133.19,1545582.0,132.3774,132.4868,131.6219,132.3973,1545582.0
2023-12-01 15:00:00,133.19,133.35,133.02,133.32,665986.0,132.3973,132.5563,132.2283,132.5265,665986.0
2023-12-01 15:30:00,133.33,133.41,133.1,133.32,2091812.0,132.5365,132.616,132.3078,132.5265,2091812.0
2023-12-04 09:30:00,131.33,131.45,130.01,130.57,2946455.0,130.5484,130.6676,129.2362,129.7929,2946455.0
2023-12-04 10:00:00,130.56,130.83,129.4,129.53,1851385.0,129.7829,130.0513,128.6298,128.7591,1851385.0
2023-12-04 10:30:00,129.53,129.87,129.45,129.66,1306534.0,128.7591,129.097,128.6795,128.8883,1306534.0
2023-12-04 11:00:00,129.67,129.91,129.4,129.9,930722.0,128.8982,129.1368,128.6298,129.1269,930722.0
2023-12-04 11:30:00,129.91,130.23,129.68,130.19,1181346.0,129.1368,129.4549,128.9082,129.4151,1181346.0
2023-12-04 12:00:00,130.19,130.44,129.97,130.27,1018481.0,129.4151,129.6637,129.1965,129.4947,1018481.0
2023-12-04 12:30:00,130.27,130.61,130.26,130.53,648645.0,129.4947,129.8326,129.4847,129.7531,648645.0
2023-12-04 13:00:00,130.51,130.52,130.0,130.0,642247.0,129.7332,129.7432,129.2263,129.2263,642247.0
2023-12-04 13:30:00,130.0,130.26,129.92,129.96,602933.0,129.2263,129.4847,129.1467,129.1865,602933.0
2023-12-04 14:00:00,129.96,129.98,129.59,129.9,691996.0,129.1865,129.2064,128.8187,129.1269,691996.0
2023-12-04 14:30:00,129.89,130.54,129.7,130.11,1481722.0,129.1169,129.7631,128.9281,129.3356,1481722.0
2023-12-04 15:00:00,130.11,130.49,130.03,130.46,734091.0,129.3356,129.7134,129.2561,129.6835,734091.0
2023-12-04 15:30:00,130.45,130.78,130.43,130.67,2341180.0,129.6736,130.0016,129.6537,129.8923,2341180.0
2023-12-05 09:30:00,130.28,131.93,129.73,131.92,1865599.0,129.5046,131.1448,128.9579,131.1348,1865599.0
2023-12-05 10:00:00,131.9,132.37,131.63,131.79,1406053.0,131.115,131.5822,130.8466,131.0056,1406053.0
2023-12-05 10:30:00,131.8,133.32,131.71,133.16,1485077.0,131.0156,132.5265,130.9261,132.3675,1485077.0
2023-12-05 11:00:00,133.17,133.54,132.12,132.13,1181386.0,132.3774,132.7452,131.3337,131.3436,1181386.0
2023-12-05 11:30:00,132.16,132.8,131.98,132.21,856223.0,131.3734,132.0096,131.1945,131.4231,856223.0
2023-12-05 12:00:00,132.21,132.44,132.08,132.32,629078.0,131.4231,131.6518,131.2939,131.5325,629078.0
2023-12-05 12:30:00,132.32,132.44,131.81,132.18,622272.0,131.5325,131.6518,131.0255,131.3933,622272.0
2023-12-05 13:00:00,132.17,132.2,131.85,131.93,605711.0,131.3834,131.4132,131.0653,131.1448,605711.0
2023-12-05 13:30:00,131.94,132.04,131.82,131.98,503466.0,131.1547,131.2541,131.0354,131.1945,503466.0
2023-12-05 14:00:00,131.97,132.14,131.85,132.06,579223.0,131.1845,131.3535,131.0653,131.274,579223.0
2023-12-05 14:30:00,132.06,132.43,131.81,132.39,431478.0,131.274,131.6418,131.0255,131.602,431478.0
2023-12-05 15:00:00,132.39,132.56,132.3,132.43,568180.0,131.602,131.771,131.5126,131.6418,568180.0
2023-12-05 15:30:00,132.43,132.47,132.13,132.41,2022897.0,131.6418,131.6816,131.3436,131.6219,2022897.0
2023-12-06 09:30:00,132.89,133.31,132.58,132.67,1653815.0,132.0991,132.5166,131.7909,131.8804,1653815.0
2023-12-06 10:00:00,132.65,132.83,132.01,132.11,1389916.0,131.8605,132.0394,131.2243,131.3237,1389916.0
2023-12-06 10:30:00,132.12,132.97,131.97,132.81,955627.0,131.3337,132.1786,131.1845,132.0195,955627.0
2023-12-06 11:00:00,132.81,132.88,132.17,132.19,578945.0,132.0195,132.0891,131.3834,131.4032,578945.0
2023-12-06 11:30:00,132.19,132.35,131.84,132.31,629968.0,131.4032,131.5623,131.0553,131.5225,629968.0
2023-12-06 12:00:00,132.3,132.47,131.92,132.0,527466.0,131.5126,131.6816,131.1348,131.2144,527466.0
2023-12-06 12:30:00,132.01,132.36,131.85,131.89,436855.0,131.2243,131.5722,131.0653,131.105,436855.0
2023-12-06 13:00:00,131.88,132.12,131.76,131.95,487829.0,131.0951,131.3337,130.9758,131.1647,487829.0
2023-12-06 13:30:00,131.96,132.06,131.68,132.02,561131.0,131.1746,131.274,130.8963,131.2343,561131.0
2023-12-06 14:00:00,132.02,132.07,131.8,131.95,477482.0,131.2343,131.284,131.0156,131.1647,477482.0
2023-12-06 14:30:00,131.94,132.15,131.9,131.93,400311.0,131.1547,131.3635,131.115,131.1448,400311.0
2023-12-06 15:00:00,131.92,131.96,131.41,131.55,794356.0,131.1348,131.1746,130.6279,130.767,794356.0
2023-12-06 15:30:00,131.55,131.77,131.31,131.45,1697125.0,130.767,130.9857,130.5285,130.6676,1697125.0
2023-12-07 09:30:00,136.6,139.48,136.23,138.47,8007677.0,135.787,138.6499,135.4192,137.6459,8007677.0
2023-12-07 10:00:00,138.47,138.6,137.6,138.55,2735698.0,137.6459,137.7751,136.781,137.7254,2735698.0
2023-12-07 10:30:00,138.55,138.85,138.11,138.32,1574337.0,137.7254,138.0236,137.288,137.4968,1574337.0
2023-12-07 11:00:00,138.32,138.33,137.29,137.75,1185349.0,137.4968,137.5067,136.4729,136.9301,1185349.0
2023-12-07 11:30:00,137.74,138.59,137.74,138.58,1415420.0,136.9202,137.7651,136.9202,137.7552,1415420.0
2023-12-07 12:00:00,138.58,139.96,138.55,139.87,2616872.0,137.7552,139.127,137.7254,139.0375,2616872.0
2023-12-07 12:30:00,139.89,140.0,139.13,139.36,1413809.0,139.0574,139.1668,138.3019,138.5306,1413809.0
2023-12-07 13:00:00,139.36,139.41,138.62,138.68,1017894.0,138.5306,138.5803,137.795,137.8546,1017894.0
2023-12-07 13:30:00,138.69,138.82,138.26,138.74,1118858.0,137.8646,137.9938,137.4371,137.9143,1118858.0
2023-12-07 14:00:00,138.73,138.88,138.47,138.77,854904.0,137.9043,138.0534,137.6459,137.9441,854904.0
2023-12-07 14:30:00,138.77,138.78,138.31,138.52,937349.0,137.9441,137.954,137.4868,137.6956,937349.0
2023-12-07 15:00:00,138.52,138.84,138.49,138.62,1015339.0,137.6956,138.0137,137.6657,137.795,1015339.0
2023-12-07 15:30:00,138.63,138.68,138.15,138.42,2626964.0,137.8049,137.8546,137.3278,137.5962,2626964.0
2023-12-08 09:30:00,135.66,136.93,135.57,136.37,3621111.0,134.8526,136.115,134.7631,135.5584,3621111.0
2023-12-08 10:00:00,136.38,137.99,136.38,137.51,2082471.0,135.5683,137.1687,135.5683,136.6916,2082471.0
2023-12-08 10:30:00,137.52,137.55,136.55,137.12,1237568.0,136.7015,136.7313,135.7373,136.3039,1237568.0
2023-12-08 11:00:00,137.13,137.22,136.37,136.7,974238.0,136.3138,136.4033,135.5584,135.8864,974238.0
2023-12-08 11:30:00,136.71,136.84,136.24,136.28,773557.0,135.8963,136.0256,135.4291,135.4689,773557.0
2023-12-08 12:00:00,136.28,136.53,135.82,136.49,1059181.0,135.4689,135.7174,135.0116,135.6776,1059181.0
2023-12-08 12:30:00,136.5,136.61,136.27,136.53,480398.0,135.6876,135.7969,135.459,135.7174,480398.0
2023-12-08 13:00:00,136.53,136.57,136.31,136.53,523651.0,135.7174,135.7572,135.4987,135.7174,523651.0
2023-12-08 13:30:00,136.55,136.62,136.21,136.45,785085.0,135.7373,135.8069,135.3993,135.6379,785085.0
2023-12-08 14:00:00,136.46,136.61,136.3,136.56,570698.0,135.6478,135.7969,135.4888,135.7472,570698.0
2023-12-08 14:30:00,136.57,136.89,136.55,136.79,594552.0,135.7572,136.0753,135.7373,135.9759,594552.0
2023-12-08 15:00:00,136.79,136.79,136.56,136.72,681956.0,135.9759,135.9759,135.7472,135.9063,681956.0
2023-12-08 15:30:00,136.72,136.76,136.46,136.58,1911058.0,135.9063,135.946,135.6478,135.7671,1911058.0
2023-12-11 09:30:00,133.86,134.56,132.89,134.39,4276096.0,133.0633,133.7591,132.0991,133.5901,4276096.0
2023-12-11 10:00:00,134.39,134.52,133.41,134.05,1617677.0,133.5901,133.7194,132.616,133.2522,1617677.0
2023-12-11 10:30:00,134.06,134.2,133.59,134.03,1033235.0,133.2621,133.4013,132.7949,133.2323,1033235.0
2023-12-11 11:00:00,134.04,134.04,133.36,133.79,985604.0,133.2422,133.2422,132.5663,132.9937,985604.0
2023-12-11 11:30:00,133.8,133.88,133.47,133.72,645996.0,133.0037,133.0832,132.6756,132.9241,645996.0
2023-12-11 12:00:00,133.72,134.09,133.55,134.09,631980.0,132.9241,133.2919,132.7551,133.2919,631980.0
2023-12-11 12:30:00,134.09,134.13,133.72,134.02,547618.0,133.2919,133.3317,132.9241,133.2223,547618.0
2023-12-11 13:00:00,134.02,134.33,133.95,134.14,710962.0,133.2223,133.5305,133.1528,133.3416,710962.0
2023-12-11 13:30:00,134.15,134.31,134.1,134.11,698528.0,133.3516,133.5106,133.3019,133.3118,698528.0
2023-12-11 14:00:00,134.11,134.15,133.92,134.11,588008.0,133.3118,133.3516,133.1229,133.3118,588008.0
2023-12-11 14:30:00,134.11,134.32,134.04,134.31,643586.0,133.3118,133.5206,133.2422,133.5106,643586.0
2023-12-11 15:00:00,134.31,134.41,134.19,134.36,650711.0,133.5106,133.61,133.3913,133.5603,650711.0
2023-12-11 15:30:00,134.35,134.79,134.27,134.71,1856866.0,133.5504,133.9878,133.4709,133.9082,1856866.0
2023-12-12 09:30:00,133.28,134.54,132.83,133.68,2800544.0,132.4868,133.7393,132.0394,132.8844,2800544.0
2023-12-12 10:00:00,133.68,133.98,133.56,133.66,1497843.0,132.8844,133.1826,132.7651,132.8645,1497843.0
2023-12-12 10:30:00,133.68,133.88,133.48,133.78,1022933.0,132.8844,133.0832,132.6856,132.9838,1022933.0
2023-12-12 11:00:00,133.8,134.03,133.59,133.8,882744.0,133.0037,133.2323,132.7949,133.0037,882744.0
2023-12-12 11:30:00,133.8,133.86,133.6,133.67,663193.0,133.0037,133.0633,132.8048,132.8744,663193.0
2023-12-12 12:00:00,133.67,133.72,133.41,133.58,541873.0,132.8744,132.9241,132.616,132.785,541873.0
2023-12-12 12:30:00,133.58,133.82,133.57,133.8,598763.0,132.785,133.0235,132.775,133.0037,598763.0
2023-12-12 13:00:00,133.8,134.08,133.75,133.91,782432.0,133.0037,133.282,132.954,133.113,782432.0
2023-12-12 13:30:00,133.92,134.14,133.89,134.06,587286.0,133.1229,133.3416,133.0931,133.2621,587286.0
2023-12-12 14:00:00,134.06,134.11,133.69,133.7,867817.0,133.2621,133.3118,132.8943,132.9043,867817.0
2023-12-12 14:30:00,133.7,133.71,133.43,133.52,1259877.0,132.9043,132.9142,132.6359,132.7253,1259877.0
2023-12-12 15:00:00,133.52,133.57,133.35,133.47,2041655.0,132.7253,132.775,132.5563,132.6756,2041655.0
2023-12-12 15:30:00,133.46,133.85,133.4,133.64,3747952.0,132.6657,133.0534,132.606,132.8446,3747952.0
2023-12-13 09:30:00,134.55,134.78,133.64,133.93,2825485.0,133.7492,133.9778,132.8446,133.1329,2825485.0
2023-12-13 10:00:00,133.92,134.32,133.79,134.08,1163570.0,133.1229,133.5206,132.9937,133.282,1163570.0
2023-12-13 10:30:00,134.08,134.11,133.84,134.09,836005.0,133.282,133.3118,133.0434,133.2919,836005.0
2023-12-13 11:00:00,134.09,134.19,133.54,133.73,1008415.0,133.2919,133.3913,132.7452,132.9341,1008415.0
2023-12-13 11:30:00,133.73,133.78,133.34,133.39,681079.0,132.9341,132.9838,132.5464,132.5961,681079.0
2023-12-13 12:00:00,133.39,133.5,133.25,133.33,505682.0,132.5961,132.7054,132.4569,132.5365,505682.0
2023-12-13 12:30:00,133.33,133.42,133.21,133.3,444522.0,132.5365,132.6259,132.4172,132.5066,444522.0
2023-12-13 13:00:00,133.3,133.31,133.05,133.12,604233.0,132.5066,132.5166,132.2581,132.3277,604233.0
2023-12-13 13:30:00,133.12,133.3,132.95,132.98,496989.0,132.3277,132.5066,132.1587,132.1885,496989.0
2023-12-13 14:00:00,132.99,134.11,132.99,133.62,1703858.0,132.1985,133.3118,132.1985,132.8247,1703858.0
2023-12-13 14:30:00,133.63,134.4,133.47,134.19,1757296.0,132.8347,133.6001,132.6756,133.3913,1757296.0
2023-12-13 15:00:00,134.2,134.65,133.66,133.94,2032407.0,133.4013,133.8486,132.8645,133.1428,2032407.0
2023-12-13 15:30:00,133.94,133.96,133.33,133.96,3100173.0,133.1428,133.1627,132.5365,133.1627,3100173.0
2023-12-14 09:30:00,134.73,135.04,133.72,133.86,2762600.0,133.9281,134.2363,132.9241,133.0633,2762600.0
2023-12-14 10:00:00,133.85,133.85,132.5,132.55,2162585.0,133.0534,133.0534,131.7114,131.7611,2162585.0
2023-12-14 10:30:00,132.55,132.77,131.92,132.23,1918441.0,131.7611,131.9798,131.1348,131.443,1918441.0
2023-12-14 11:00:00,132.23,132.46,131.59,132.19,1577001.0,131.443,131.6716,130.8068,131.4032,1577001.0
2023-12-14 11:30:00,132.19,132.68,132.11,132.61,1049365.0,131.4032,131.8903,131.3237,131.8207,1049365.0
2023-12-14 12:00:00,132.61,132.89,132.53,132.86,875025.0,131.8207,132.0991,131.7412,132.0693,875025.0
2023-12-14 12:30:00,132.85,132.88,131.91,131.92,1103008.0,132.0593,132.0891,131.1249,131.1348,1103008.0
2023-12-14 13:00:00,131.92,131.92,131.33,131.76,1196078.0,131.1348,131.1348,130.5484,130.9758,1196078.0
2023-12-14 13:30:00,131.76,131.89,131.06,131.26,1127853.0,130.9758,131.105,130.28,130.4788,1127853.0
2023-12-14 14:00:00,131.26,132.64,131.25,132.62,1126829.0,130.4788,131.8506,130.4688,131.8307,1126829.0
2023-12-14 14:30:00,132.62,132.88,132.52,132.73,906847.0,131.8307,132.0891,131.7313,131.94,906847.0
2023-12-14 15:00:00,132.73,133.16,132.69,132.77,1259619.0,131.94,132.3675,131.9003,131.9798,1259619.0
2023-12-14 15:30:00,132.77,133.24,132.6,133.22,2977999.0,131.9798,132.447,131.8108,132.4271,2977999.0
2023-12-15 09:30:00,132.98,134.83,132.63,133.9,7457881.0,132.1885,134.0275,131.8406,133.1031,7457881.0
2023-12-15 10:00:00,133.9,134.1,133.36,133.45,1608748.0,133.1031,133.3019,132.5663,132.6557,1608748.0
2023-12-15 10:30:00,133.45,133.81,133.08,133.13,1522509.0,132.6557,133.0136,132.2879,132.3376,1522509.0
2023-12-15 11:00:00,133.13,133.43,133.07,133.38,1001846.0,132.3376,132.6359,132.278,132.5862,1001846.0
2023-12-15 11:30:00,133.39,133.49,132.9,133.0,908804.0,132.5961,132.6955,132.109,132.2084,908804.0
2023-12-15 12:00:00,133.01,133.42,132.86,133.29,897843.0,132.2184,132.6259,132.0693,132.4967,897843.0
2023-12-15 12:30:00,133.3,133.32,132.78,132.78,737279.0,132.5066,132.5265,131.9897,131.9897,737279.0
2023-12-15 13:00:00,132.78,133.18,132.7,133.17,636251.0,131.9897,132.3873,131.9102,132.3774,636251.0
2023-12-15 13:30:00,133.18,133.23,132.75,132.93,1002525.0,132.3873,132.437,131.9599,132.1388,1002525.0
2023-12-15 14:00:00,132.92,133.54,132.83,133.28,935703.0,132.1289,132.7452,132.0394,132.4868,935703.0
2023-12-15 14:30:00,133.28,133.6,133.27,133.6,760754.0,132.4868,132.8048,132.4768,132.8048,760754.0
2023-12-15 15:00:00,133.6,133.93,133.53,133.89,807628.0,132.8048,133.1329,132.7353,133.0931,807628.0
2023-12-15 15:30:00,133.89,133.99,133.5,133.75,3401413.0,133.0931,133.1925,132.7054,132.954,3401413.0
2023-12-18 09:30:00,134.05,136.11,133.77,136.01,2790412.0,133.2522,135.2999,132.9738,135.2005,2790412.0
2023-12-18 10:00:00,136.03,137.38,135.97,137.02,2387968.0,135.2204,136.5623,135.1607,136.2045,2387968.0
2023-12-18 10:30:00,137.02,137.13,136.46,136.53,1170862.0,136.2045,136.3138,135.6478,135.7174,1170862.0
2023-12-18 11:00:00,136.53,136.83,136.43,136.66,737814.0,135.7174,136.0156,135.618,135.8466,737814.0
2023-12-18 11:30:00,136.65,137.9,136.65,137.88,1371154.0,135.8367,137.0793,135.8367,137.0594,1371154.0
2023-12-18 12:00:00,137.88,138.38,137.47,137.56,1673686.0,137.0594,137.5564,136.6518,136.7413,1673686.0
2023-12-18 12:30:00,137.56,137.74,137.12,137.72,1002301.0,136.7413,136.9202,136.3039,136.9003,1002301.0
2023-12-18 13:00:00,137.72,137.91,137.6,137.75,914659.0,136.9003,137.0892,136.781,136.9301,914659.0
2023-12-18 13:30:00,137.76,137.84,137.37,137.51,481657.0,136.9401,137.0196,136.5524,136.6916,481657.0
2023-12-18 14:00:00,137.52,137.69,137.37,137.45,704921.0,136.7015,136.8705,136.5524,136.6319,704921.0
2023-12-18 14:30:00,137.46,137.65,137.31,137.52,682217.0,136.6419,136.8307,136.4928,136.7015,682217.0
2023-12-18 15:00:00,137.53,137.78,137.39,137.74,714676.0,136.7115,136.96,136.5723,136.9202,714676.0
2023-12-18 15:30:00,137.74,137.8,137.09,137.17,2734444.0,136.9202,136.9798,136.2741,136.3536,2734444.0
2023-12-19 09:30:00,138.0,138.77,137.62,138.03,2159379.0,137.1787,137.9441,136.8009,137.2085,2159379.0
2023-12-19 10:00:00,138.04,138.14,137.69,138.08,765521.0,137.2184,137.3178,136.8705,137.2582,765521.0
2023-12-19 10:30:00,138.1,138.27,137.45,137.8,930782.0,137.2781,137.4471,136.6319,136.9798,930782.0
2023-12-19 11:00:00,137.79,138.03,137.67,137.8,648983.0,136.9699,137.2085,136.8506,136.9798,648983.0
2023-12-19 11:30:00,137.81,138.18,137.81,137.87,636329.0,136.9898,137.3576,136.9898,137.0494,636329.0
2023-12-19 12:00:00,137.87,137.88,137.53,137.73,470459.0,137.0494,137.0594,136.7115,136.9103,470459.0
2023-12-19 12:30:00,137.73,137.95,137.67,137.86,399037.0,136.9103,137.129,136.8506,137.0395,399037.0
2023-12-19 13:00:00,137.85,138.2,137.81,138.19,674136.0,137.0296,137.3775,136.9898,137.3675,674136.0
2023-12-19 13:30:00,138.19,138.53,138.15,138.44,762666.0,137.3675,137.7055,137.3278,137.616,762666.0
2023-12-19 14:00:00,138.44,138.67,138.42,138.64,579906.0,137.616,137.8447,137.5962,137.8148,579906.0
2023-12-19 14:30:00,138.64,138.72,138.37,138.38,446289.0,137.8148,137.8944,137.5465,137.5564,446289.0
2023-12-19 15:00:00,138.38,138.41,137.96,138.08,577929.0,137.5564,137.5862,137.1389,137.2582,577929.0
2023-12-19 15:30:00,138.07,138.47,137.84,138.1,1799300.0,137.2482,137.6459,137.0196,137.2781,1799300.0
2023-12-20 09:30:00,140.33,141.8,139.73,141.14,4850358.0,139.4948,140.956,138.8984,140.3,4850358.0
2023-12-20 10:00:00,141.15,143.05,141.05,142.92,3944064.0,140.3099,142.1986,140.2105,142.0694,3944064.0
2023-12-20 10:30:00,142.91,143.08,142.09,142.37,1736731.0,142.0594,142.2284,141.2443,141.5226,1736731.0
2023-12-20 11:00:00,142.36,142.64,142.02,142.25,1253561.0,141.5127,141.791,141.1747,141.4034,1253561.0
2023-12-20 11:30:00,142.26,142.28,141.71,141.85,855363.0,141.4133,141.4332,140.8666,141.0057,855363.0
2023-12-20 12:00:00,141.84,142.13,141.78,142.08,873142.0,140.9958,141.2841,140.9362,141.2344,873142.0
2023-12-20 12:30:00,142.08,142.19,141.86,142.15,820570.0,141.2344,141.3437,141.0157,141.304,820570.0
2023-12-20 13:00:00,142.16,142.23,141.9,142.15,604826.0,141.3139,141.3835,141.0554,141.304,604826.0
2023-12-20 13:30:00,142.15,142.33,141.8,141.97,698070.0,141.304,141.4829,140.956,141.125,698070.0
2023-12-20 14:00:00,141.95,142.15,141.69,141.72,843165.0,141.1051,141.304,140.8467,140.8765,843165.0
2023-12-20 14:30:00,141.72,141.74,140.08,140.12,1671061.0,140.8765,140.8964,139.2463,139.286,1671061.0
2023-12-20 15:00:00,140.13,140.55,139.55,139.58,1948156.0,139.296,139.7135,138.7194,138.7493,1948156.0
2023-12-20 15:30:00,139.58,140.22,139.41,139.65,2974866.0,138.7493,139.3854,138.5803,138.8188,2974866.0
2023-12-21 09:30:00,140.73,141.47,140.47,140.99,1928525.0,139.8924,140.628,139.634,140.1509,1928525.0
2023-12-21 10:00:00,140.99,141.63,140.61,141.31,1334202.0,140.1509,140.7871,139.7731,140.469,1334202.0
2023-12-21 10:30:00,141.33,141.89,141.18,141.39,1107091.0,140.4888,141.0455,140.3397,140.5485,1107091.0
2023-12-21 11:00:00,141.39,141.74,141.32,141.62,738465.0,140.5485,140.8964,140.4789,140.7771,738465.0
2023-12-21 11:30:00,141.61,141.83,141.18,141.22,700009.0,140.7672,140.9859,140.3397,140.3795,700009.0
2023-12-21 12:00:00,141.24,141.36,140.93,141.04,850550.0,140.3994,140.5187,140.0912,140.2006,850550.0
2023-12-21 12:30:00,141.06,141.32,140.99,141.27,630130.0,140.2204,140.4789,140.1509,140.4292,630130.0
2023-12-21 13:00:00,141.27,141.57,141.12,141.43,728961.0,140.4292,140.7274,140.2801,140.5882,728961.0
2023-12-21 13:30:00,141.45,141.54,141.32,141.45,616041.0,140.6081,140.6976,140.4789,140.6081,616041.0
2023-12-21 14:00:00,141.44,141.45,141.14,141.19,629402.0,140.5982,140.6081,140.3,140.3497,629402.0
2023-12-21 14:30:00,141.19,141.44,141.11,141.35,513040.0,140.3497,140.5982,140.2701,140.5087,513040.0
2023-12-21 15:00:00,141.36,141.56,141.15,141.53,847649.0,140.5187,140.7175,140.3099,140.6876,847649.0
2023-12-21 15:30:00,141.54,142.03,141.48,141.79,2175207.0,140.6976,141.1847,140.6379,140.9461,2175207.0
2023-12-22 09:30:00,142.14,143.25,142.13,142.62,2502249.0,141.294,142.3974,141.2841,141.7712,2502249.0
2023-12-22 10:00:00,142.62,142.99,142.3,142.76,854243.0,141.7712,142.139,141.4531,141.9103,854243.0
2023-12-22 10:30:00,142.75,142.97,142.26,142.28,877781.0,141.9004,142.1191,141.4133,141.4332,877781.0
2023-12-22 11:00:00,142.28,142.65,142.08,142.39,943509.0,141.4332,141.801,141.2344,141.5425,943509.0
2023-12-22 11:30:00,142.4,142.5,142.09,142.17,573916.0,141.5525,141.6519,141.2443,141.3238,573916.0
2023-12-22 12:00:00,142.17,142.54,142.06,142.52,652546.0,141.3238,141.6916,141.2145,141.6718,652546.0
2023-12-22 12:30:00,142.52,142.83,142.5,142.82,611428.0,141.6718,141.9799,141.6519,141.97,611428.0
2023-12-22 13:00:00,142.81,142.92,142.71,142.83,499173.0,141.96,142.0694,141.8606,141.9799,499173.0
2023-12-22 13:30:00,142.85,142.93,142.59,142.59,522620.0,141.9998,142.0793,141.7413,141.7413,522620.0
2023-12-22 14:00:00,142.59,142.6,142.05,142.3,1071545.0,141.7413,141.7513,141.2046,141.4531,1071545.0
2023-12-22 14:30:00,142.31,142.81,142.2,142.8,815522.0,141.463,141.96,141.3537,141.9501,815522.0
2023-12-22 15:00:00,142.8,142.88,142.64,142.76,765150.0,141.9501,142.0296,141.791,141.9103,765150.0
2023-12-22 15:30:00,142.76,142.87,142.48,142.76,1943957.0,141.9103,142.0197,141.632,141.9103,1943957.0
2023-12-26 09:30:00,142.91,143.95,142.88,143.52,1352363.0,142.0594,143.0932,142.0296,142.6658,1352363.0
2023-12-26 10:00:00,143.51,143.54,143.11,143.27,639581.0,142.6559,142.6857,142.2582,142.4173,639581.0
2023-12-26 10:30:00,143.28,143.4,142.97,143.05,590839.0,142.4272,142.5465,142.1191,142.1986,590839.0
2023-12-26 11:00:00,143.06,143.09,142.5,142.78,572213.0,142.2085,142.2384,141.6519,141.9302,572213.0
2023-12-26 11:30:00,142.78,142.99,142.74,142.89,333117.0,141.9302,142.139,141.8904,142.0396,333117.0
2023-12-26 12:00:00,142.89,142.9,142.68,142.75,438682.0,142.0396,142.0495,141.8308,141.9004,438682.0
2023-12-26 12:30:00,142.75,142.84,142.63,142.67,476432.0,141.9004,141.9899,141.7811,141.8209,476432.0
2023-12-26 13:00:00,142.66,142.74,142.53,142.68,326416.0,141.8109,141.8904,141.6817,141.8308,326416.0
2023-12-26 13:30:00,142.67,142.73,142.56,142.65,273006.0,141.8209,141.8805,141.7115,141.801,273006.0
2023-12-26 14:00:00,142.65,142.74,142.52,142.6,375215.0,141.801,141.8904,141.6718,141.7513,375215.0
2023-12-26 14:30:00,142.6,142.65,142.53,142.64,316175.0,141.7513,141.801,141.6817,141.791,316175.0
2023-12-26 15:00:00,142.65,142.98,142.63,142.79,502173.0,141.801,142.129,141.7811,141.9402,502173.0
2023-12-26 15:30:00,142.79,142.93,142.64,142.84,1327751.0,141.9402,142.0793,141.791,141.9899,1327751.0
2023-12-27 09:30:00,142.76,143.32,142.03,142.17,1730720.0,141.9103,142.467,141.1847,141.3238,1730720.0
2023-12-27 10:00:00,142.18,142.2,141.35,141.54,1243315.0,141.3338,141.3537,140.5087,140.6976,1243315.0
2023-12-27 10:30:00,141.53,141.71,141.2,141.66,916746.0,140.6876,140.8666,140.3596,140.8169,916746.0
2023-12-27 11:00:00,141.66,141.69,141.27,141.46,628652.0,140.8169,140.8467,140.4292,140.6181,628652.0
2023-12-27 11:30:00,141.45,141.69,141.44,141.46,710427.0,140.6081,140.8467,140.5982,140.6181,710427.0
2023-12-27 12:00:00,141.46,141.63,141.41,141.56,492915.0,140.6181,140.7871,140.5684,140.7175,492915.0
2023-12-27 12:30:00,141.57,141.64,141.2,141.23,527587.0,140.7274,140.797,140.3596,140.3894,527587.0
2023-12-27 13:00:00,141.24,141.75,141.21,141.68,1001404.0,140.3994,140.9063,140.3696,140.8368,1001404.0
2023-12-27 13:30:00,141.69,141.75,141.53,141.55,627271.0,140.8467,140.9063,140.6876,140.7075,627271.0
2023-12-27 14:00:00,141.54,141.54,141.19,141.43,780670.0,140.6976,140.6976,140.3497,140.5882,780670.0
2023-12-27 14:30:00,141.44,141.5,141.05,141.17,619422.0,140.5982,140.6578,140.2105,140.3298,619422.0
2023-12-27 15:00:00,141.18,141.35,141.11,141.33,588463.0,140.3397,140.5087,140.2701,140.4888,588463.0
2023-12-27 15:30:00,141.33,141.51,141.19,141.51,1610918.0,140.4888,140.6678,140.3497,140.6678,1610918.0
2023-12-28 09:30:00,141.85,142.27,141.08,141.15,1319434.0,141.0057,141.4232,140.2403,140.3099,1319434.0
2023-12-28 10:00:00,141.15,141.45,140.82,141.4,919655.0,140.3099,140.6081,139.9819,140.5584,919655.0
2023-12-28 10:30:00,141.4,141.76,141.26,141.56,627578.0,140.5584,140.9163,140.4193,140.7175,627578.0
2023-12-28 11:00:00,141.56,141.56,141.23,141.47,422735.0,140.7175,140.7175,140.3894,140.628,422735.0
2023-12-28 11:30:00,141.48,141.68,141.4,141.44,365096.0,140.6379,140.8368,140.5584,140.5982,365096.0
2023-12-28 12:00:00,141.44,141.55,141.3,141.34,351779.0,140.5982,140.7075,140.459,140.4988,351779.0
2023-12-28 12:30:00,141.34,141.53,141.33,141.43,342797.0,140.4988,140.6876,140.4888,140.5882,342797.0
2023-12-28 13:00:00,141.43,141.62,141.27,141.57,416325.0,140.5882,140.7771,140.4292,140.7274,416325.0
2023-12-28 13:30:00,141.57,141.67,141.42,141.52,358358.0,140.7274,140.8268,140.5783,140.6777,358358.0
2023-12-28 14:00:00,141.52,141.75,141.5,141.67,356059.0,140.6777,140.9063,140.6578,140.8268,356059.0
2023-12-28 14:30:00,141.66,141.68,141.45,141.5,396338.0,140.8169,140.8368,140.6081,140.6578,396338.0
2023-12-28 15:00:00,141.51,141.53,141.22,141.37,595188.0,140.6678,140.6876,140.3795,140.5286,595188.0
2023-12-28 15:30:00,141.35,141.48,141.14,141.29,1827442.0,140.5087,140.6379,140.3,140.4491,1827442.0
2023-12-29 09:30:00,140.68,141.44,140.51,141.26,1354917.0,139.8427,140.5982,139.6737,140.4193,1354917.0
2023-12-29 10:00:00,141.24,141.3,140.95,141.12,503547.0,140.3994,140.459,140.1111,140.2801,503547.0
2023-12-29 10:30:00,141.13,141.16,140.47,140.71,688307.0,140.29,140.3199,139.634,139.8725,688307.0
2023-12-29 11:00:00,140.71,140.8,139.9,140.04,736949.0,139.8725,139.962,139.0674,139.2065,736949.0
2023-12-29 11:30:00,140.04,140.49,139.92,140.37,610672.0,139.2065,139.6538,139.0872,139.5346,610672.0
2023-12-29 12:00:00,140.36,140.5,140.06,140.14,485920.0,139.5246,139.6638,139.2264,139.3059,485920.0
2023-12-29 12:30:00,140.13,140.55,140.1,140.5,376900.0,139.296,139.7135,139.2662,139.6638,376900.0
2023-12-29 13:00:00,140.5,140.8,140.46,140.59,498293.0,139.6638,139.962,139.624,139.7532,498293.0
2023-12-29 13:30:00,140.59,140.83,140.57,140.71,324997.0,139.7532,139.9918,139.7334,139.8725,324997.0
2023-12-29 14:00:00,140.72,140.87,140.64,140.68,383339.0,139.8825,140.0316,139.8029,139.8427,383339.0
2023-12-29 14:30:00,140.69,141.18,140.68,141.1,517763.0,139.8526,140.3397,139.8427,140.2602,517763.0
2023-12-29 15:00:00,141.1,141.19,140.87,141.13,568818.0,140.2602,140.3497,140.0316,140.29,568818.0
2023-12-29 15:30:00,141.13,141.13,140.64,140.98,1900086.0,140.29,140.29,139.8029,140.1409,1900086.0
2024-01-02 09:30:00,139.67,140.62,137.82,137.91,2841299.0,138.8387,139.7831,136.9997,137.0892,2841299.0
2024-01-02 10:00:00,137.9,138.85,137.84,138.37,970228.0,137.0793,138.0236,137.0196,137.5465,970228.0
2024-01-02 10:30:00,138.36,138.49,137.74,138.1,775178.0,137.5365,137.6657,136.9202,137.2781,775178.0
2024-01-02 11:00:00,138.1,138.85,138.1,138.84,673322.0,137.2781,138.0236,137.2781,138.0137,673322.0
2024-01-02 11:30:00,138.85,139.27,138.66,139.25,646962.0,138.0236,138.4411,137.8347,138.4212,646962.0
2024-01-02 12:00:00,139.26,139.56,139.17,139.22,751441.0,138.4312,138.7294,138.3417,138.3914,751441.0
2024-01-02 12:30:00,139.22,139.53,138.82,138.83,532116.0,138.3914,138.6996,137.9938,138.0037,532116.0
2024-01-02 13:00:00,138.84,139.35,138.76,139.28,425634.0,138.0137,138.5206,137.9341,138.451,425634.0
2024-01-02 13:30:00,139.3,139.45,138.98,139.07,513838.0,138.4709,138.62,138.1528,138.2423,513838.0
2024-01-02 14:00:00,139.07,139.13,138.78,139.11,510839.0,138.2423,138.3019,137.954,138.2821,510839.0
2024-01-02 14:30:00,139.1,139.18,138.69,138.71,474006.0,138.2721,138.3516,137.8646,137.8844,474006.0
2024-01-02 15:00:00,138.71,139.05,138.51,139.02,952077.0,137.8844,138.2224,137.6856,138.1926,952077.0
2024-01-02 15:30:00,139.02,139.66,139.0,139.56,1970417.0,138.1926,138.8288,138.1727,138.7294,1970417.0
2024-01-03 09:30:00,138.6,139.9,138.43,139.18,2261493.0,137.7751,139.0674,137.6061,138.3516,2261493.0
2024-01-03 10:00:00,139.15,139.74,138.95,139.53,1003349.0,138.3218,138.9083,138.123,138.6996,1003349.0
2024-01-03 10:30:00,139.53,140.16,139.34,140.12,1010684.0,138.6996,139.3258,138.5107,139.286,1010684.0
2024-01-03 11:00:00,140.13,140.29,139.91,140.09,866052.0,139.296,139.455,139.0773,139.2562,866052.0
2024-01-03 11:30:00,140.08,140.38,140.01,140.2,449347.0,139.2463,139.5445,139.1767,139.3656,449347.0
2024-01-03 12:00:00,140.21,140.34,140.01,140.31,460316.0,139.3755,139.5047,139.1767,139.4749,460316.0
2024-01-03 12:30:00,140.31,140.72,140.16,140.7,518746.0,139.4749,139.8825,139.3258,139.8626,518746.0
2024-01-03 13:00:00,140.69,140.79,140.48,140.55,467071.0,139.8526,139.9521,139.6439,139.7135,467071.0
2024-01-03 13:30:00,140.56,140.59,140.29,140.47,397505.0,139.7234,139.7532,139.455,139.634,397505.0
2024-01-03 14:00:00,140.47,140.95,140.09,140.93,1063160.0,139.634,140.1111,139.2562,140.0912,1063160.0
2024-01-03 14:30:00,140.93,141.06,140.69,141.0,721301.0,140.0912,140.2204,139.8526,140.1608,721301.0
2024-01-03 15:00:00,141.01,141.09,140.74,140.82,770227.0,140.1707,140.2503,139.9024,139.9819,770227.0
2024-01-03 15:30:00,140.82,140.86,140.06,140.34,1751355.0,139.9819,140.0216,139.2264,139.5047,1751355.0
2024-01-04 09:30:00,139.87,140.29,139.42,139.75,1042807.0,139.0375,139.455,138.5902,138.9182,1042807.0
2024-01-04 10:00:00,139.74,140.12,139.5,139.81,896285.0,138.9083,139.286,138.6697,138.9779,896285.0
2024-01-04 10:30:00,139.81,140.26,139.59,139.92,679075.0,138.9779,139.4252,138.7592,139.0872,679075.0
2024-01-04 11:00:00,139.93,140.64,139.92,140.18,729971.0,139.0972,139.8029,139.0872,139.3457,729971.0
2024-01-04 11:30:00,140.17,140.33,139.56,139.58,630543.0,139.3357,139.4948,138.7294,138.7493,630543.0
2024-01-04 12:00:00,139.58,139.71,139.38,139.57,599784.0,138.7493,138.8785,138.5504,138.7393,599784.0
2024-01-04 12:30:00,139.59,139.59,138.87,139.07,745253.0,138.7592,138.7592,138.0435,138.2423,745253.0
2024-01-04 13:00:00,139.06,139.26,138.83,139.24,567945.0,138.2324,138.4312,138.0037,138.4113,567945.0
2024-01-04 13:30:00,139.25,139.34,139.01,139.07,382874.0,138.4212,138.5107,138.1826,138.2423,382874.0
2024-01-04 14:00:00,139.08,139.09,138.49,138.53,697541.0,138.2522,138.2622,137.6657,137.7055,697541.0
2024-01-04 14:30:00,138.52,138.81,138.41,138.64,563739.0,137.6956,137.9838,137.5862,137.8148,563739.0
2024-01-04 15:00:00,138.65,138.85,138.35,138.61,521297.0,137.8248,138.0236,137.5266,137.785,521297.0
2024-01-04 15:30:00,138.62,138.83,138.01,138.05,1883805.0,137.795,138.0037,137.1886,137.2284,1883805.0
2024-01-05 09:30:00,138.46,138.73,137.93,138.22,1105749.0,137.6359,137.9043,137.1091,137.3973,1105749.0
2024-01-05 10:00:00,138.24,138.81,138.18,138.21,878838.0,137.4172,137.9838,137.3576,137.3874,878838.0
2024-01-05 10:30:00,138.22,138.75,138.08,138.27,962373.0,137.3973,137.9242,137.2582,137.4471,962373.0
2024-01-05 11:00:00,138.27,138.4,137.48,137.57,937719.0,137.4471,137.5763,136.6618,136.7512,937719.0
2024-01-05 11:30:00,137.58,137.69,137.32,137.65,455997.0,136.7612,136.8705,136.5027,136.8307,455997.0
2024-01-05 12:00:00,137.68,137.75,137.22,137.26,491204.0,136.8606,136.9301,136.4033,136.4431,491204.0
2024-01-05 12:30:00,137.25,137.67,137.18,137.58,461626.0,136.4331,136.8506,136.3635,136.7612,461626.0
2024-01-05 13:00:00,137.57,137.6,137.15,137.56,574235.0,136.7512,136.781,136.3337,136.7413,574235.0
2024-01-05 13:30:00,137.56,137.78,137.46,137.62,452520.0,136.7413,136.96,136.6419,136.8009,452520.0
2024-01-05 14:00:00,137.62,137.75,137.45,137.47,532600.0,136.8009,136.9301,136.6319,136.6518,532600.0
2024-01-05 14:30:00,137.46,137.52,136.97,137.04,602559.0,136.6419,136.7015,136.1548,136.2244,602559.0
2024-01-05 15:00:00,137.03,137.13,136.88,137.01,589602.0,136.2144,136.3138,136.0653,136.1946,589602.0
2024-01-05 15:30:00,137.0,137.45,136.85,137.35,1470783.0,136.1846,136.6319,136.0355,136.5325,1470783.0
2024-01-08 09:30:00,138.0,138.83,137.88,138.64,1262494.0,137.1787,138.0037,137.0594,137.8148,1262494.0
2024-01-08 10:00:00,138.64,138.79,138.23,138.5,656214.0,137.8148,137.964,137.4073,137.6757,656214.0
2024-01-08 10:30:00,138.51,139.1,138.51,138.92,640127.0,137.6856,138.2721,137.6856,138.0932,640127.0
2024-01-08 11:00:00,138.92,139.17,138.84,138.96,638936.0,138.0932,138.3417,138.0137,138.1329,638936.0
2024-01-08 11:30:00,138.96,139.37,138.95,139.31,560097.0,138.1329,138.5405,138.123,138.4809,560097.0
2024-01-08 12:00:00,139.32,139.58,139.22,139.43,484348.0,138.4908,138.7493,138.3914,138.6001,484348.0
2024-01-08 12:30:00,139.43,139.78,139.39,139.46,454625.0,138.6001,138.9481,138.5604,138.63,454625.0
2024-01-08 13:00:00,139.45,139.71,139.25,139.69,398533.0,138.62,138.8785,138.4212,138.8586,398533.0
2024-01-08 13:30:00,139.7,139.94,139.66,139.86,369576.0,138.8685,139.1071,138.8288,139.0276,369576.0
2024-01-08 14:00:00,139.86,140.1,139.77,140.09,446404.0,139.0276,139.2662,138.9381,139.2562,446404.0
2024-01-08 14:30:00,140.09,140.46,140.08,140.37,516829.0,139.2562,139.624,139.2463,139.5346,516829.0
2024-01-08 15:00:00,140.36,140.54,140.25,140.29,614334.0,139.5246,139.7035,139.4153,139.455,614334.0
2024-01-08 15:30:00,140.29,140.64,140.16,140.52,1824401.0,139.455,139.8029,139.3258,139.6837,1824401.0
2024-01-09 09:30:00,140.06,141.43,139.79,141.11,1963260.0,139.2264,140.5882,138.958,140.2701,1963260.0
2024-01-09 10:00:00,141.12,141.6,140.88,141.23,1542974.0,140.2801,140.7572,140.0415,140.3894,1542974.0
2024-01-09 10:30:00,141.24,141.63,140.85,141.41,939248.0,140.3994,140.7871,140.0117,140.5684,939248.0
2024-01-09 11:00:00,141.41,142.05,141.4,141.84,938372.0,140.5684,141.2046,140.5584,140.9958,938372.0
2024-01-09 11:30:00,141.83,142.38,141.74,142.38,827711.0,140.9859,141.5326,140.8964,141.5326,827711.0
2024-01-09 12:00:00,142.38,142.7,142.17,142.63,709097.0,141.5326,141.8507,141.3238,141.7811,709097.0
2024-01-09 12:30:00,142.63,142.64,142.32,142.54,450853.0,141.7811,141.791,141.4729,141.6916,450853.0
2024-01-09 13:00:00,142.55,142.8,142.36,142.5,798560.0,141.7016,141.9501,141.5127,141.6519,798560.0
2024-01-09 13:30:00,142.5,142.61,142.08,142.37,810531.0,141.6519,141.7612,141.2344,141.5226,810531.0
2024-01-09 14:00:00,142.37,142.54,142.17,142.25,528276.0,141.5226,141.6916,141.3238,141.4034,528276.0
2024-01-09 14:30:00,142.24,142.42,142.04,142.15,573100.0,141.3934,141.5724,141.1946,141.304,573100.0
2024-01-09 15:00:00,142.15,142.34,141.84,142.26,803391.0,141.304,141.4928,140.9958,141.4133,803391.0
2024-01-09 15:30:00,142.25,142.62,141.96,142.55,1963564.0,141.4034,141.7712,141.1151,141.7016,1963564.0
2024-01-10 09:30:00,142.53,144.04,142.46,143.27,1977131.0,141.6817,143.1827,141.6121,142.4173,1977131.0
2024-01-10 10:00:00,143.26,143.31,142.56,143.03,738914.0,142.4074,142.4571,141.7115,142.1787,738914.0
2024-01-10 10:30:00,143.02,143.43,142.95,143.39,645981.0,142.1688,142.5763,142.0992,142.5366,645981.0
2024-01-10 11:00:00,143.4,143.54,143.1,143.18,614445.0,142.5465,142.6857,142.2483,142.3278,614445.0
2024-01-10 11:30:00,143.18,143.4,142.93,143.25,447825.0,142.3278,142.5465,142.0793,142.3974,447825.0
2024-01-10 12:00:00,143.26,143.55,143.12,143.54,466488.0,142.4074,142.6956,142.2682,142.6857,466488.0
2024-01-10 12:30:00,143.54,143.83,143.53,143.78,462935.0,142.6857,142.974,142.6757,142.9243,462935.0
2024-01-10 13:00:00,143.79,144.04,143.66,143.94,816916.0,142.9342,143.1827,142.805,143.0833,816916.0
2024-01-10 13:30:00,143.93,144.02,143.75,143.91,468288.0,143.0734,143.1628,142.8944,143.0535,468288.0
2024-01-10 14:00:00,143.9,144.53,143.89,144.2,1005106.0,143.0435,143.6698,143.0336,143.3418,1005106.0
2024-01-10 14:30:00,144.2,144.34,144.03,144.28,729846.0,143.3418,143.4809,143.1728,143.4213,729846.0
2024-01-10 15:00:00,144.28,144.29,143.61,143.69,849513.0,143.4213,143.4312,142.7553,142.8348,849513.0
2024-01-10 15:30:00,143.69,143.86,143.3,143.76,1950817.0,142.8348,143.0038,142.4471,142.9044,1950817.0
2024-01-11 09:30:00,144.93,146.66,144.54,144.91,2188548.0,144.0674,145.7871,143.6797,144.0475,2188548.0
2024-01-11 10:00:00,144.97,145.02,143.88,144.62,1100030.0,144.1072,144.1569,143.0237,143.7593,1100030.0
2024-01-11 10:30:00,144.62,144.88,143.57,143.68,812407.0,143.7593,144.0177,142.7155,142.8249,812407.0
2024-01-11 11:00:00,143.66,143.82,142.96,143.09,806970.0,142.805,142.964,142.1091,142.2384,806970.0
2024-01-11 11:30:00,143.07,143.09,142.56,142.59,768032.0,142.2185,142.2384,141.7115,141.7413,768032.0
2024-01-11 12:00:00,142.59,142.89,142.25,142.27,728325.0,141.7413,142.0396,141.4034,141.4232,728325.0
2024-01-11 12:30:00,142.29,142.79,142.21,142.44,653429.0,141.4431,141.9402,141.3636,141.5922,653429.0
2024-01-11 13:00:00,142.44,143.14,142.43,143.03,602392.0,141.5922,142.2881,141.5823,142.1787,602392.0
2024-01-11 13:30:00,143.04,143.45,142.99,143.39,481216.0,142.1887,142.5962,142.139,142.5366,481216.0
2024-01-11 14:00:00,143.4,143.58,143.17,143.55,601864.0,142.5465,142.7254,142.3179,142.6956,601864.0
2024-01-11 14:30:00,143.55,143.96,143.48,143.91,467332.0,142.6956,143.1032,142.626,143.0535,467332.0
2024-01-11 15:00:00,143.93,143.94,143.26,143.51,693906.0,143.0734,143.0833,142.4074,142.6559,693906.0
2024-01-11 15:30:00,143.54,143.77,143.27,143.69,1235520.0,142.6857,142.9143,142.4173,142.8348,1235520.0
2024-01-12 09:30:00,144.2,144.48,143.36,143.87,1463040.0,143.3418,143.6201,142.5068,143.0137,1463040.0
2024-01-12 10:00:00,143.9,144.12,143.49,144.06,669549.0,143.0435,143.2622,142.636,143.2026,669549.0
2024-01-12 10:30:00,144.08,144.21,143.73,144.15,613668.0,143.2225,143.3517,142.8746,143.2921,613668.0
2024-01-12 11:00:00,144.15,144.74,144.09,144.45,650218.0,143.2921,143.8785,143.2324,143.5903,650218.0
2024-01-12 11:30:00,144.46,144.55,144.04,144.15,456771.0,143.6002,143.6897,143.1827,143.2921,456771.0
2024-01-12 12:00:00,144.15,144.47,144.04,144.36,383783.0,143.2921,143.6102,143.1827,143.5008,383783.0
2024-01-12 12:30:00,144.37,144.62,144.18,144.52,410611.0,143.5107,143.7593,143.3219,143.6599,410611.0
2024-01-12 13:00:00,144.53,144.74,144.49,144.56,388070.0,143.6698,143.8785,143.63,143.6996,388070.0
2024-01-12 13:30:00,144.56,144.65,144.43,144.5,302856.0,143.6996,143.7891,143.5704,143.64,302856.0
2024-01-12 14:00:00,144.5,144.67,144.39,144.49,410168.0,143.64,143.809,143.5306,143.63,410168.0
2024-01-12 14:30:00,144.49,144.55,144.25,144.34,368857.0,143.63,143.6897,143.3915,143.4809,368857.0
2024-01-12 15:00:00,144.33,144.39,144.18,144.35,483701.0,143.471,143.5306,143.3219,143.4909,483701.0
2024-01-12 15:30:00,144.35,144.42,144.15,144.25,1239703.0,143.4909,143.5604,143.2921,143.3915,1239703.0
2024-01-16 09:30:00,143.43,145.84,143.32,144.98,2726422.0,142.5763,144.972,142.467,144.1171,2726422.0
2024-01-16 10:00:00,144.98,145.1,144.52,144.84,987572.0,144.1171,144.2364,143.6599,143.9779,987572.0
2024-01-16 10:30:00,144.83,145.13,144.49,144.59,786547.0,143.968,144.2662,143.63,143.7294,786547.0
2024-01-16 11:00:00,144.59,144.67,143.88,144.28,997268.0,143.7294,143.809,143.0237,143.4213,997268.0
2024-01-16 11:30:00,144.31,144.48,143.92,143.97,675682.0,143.4511,143.6201,143.0634,143.1131,675682.0
2024-01-16 12:00:00,143.97,144.09,143.52,143.58,706544.0,143.1131,143.2324,142.6658,142.7254,706544.0
2024-01-16 12:30:00,143.58,143.78,143.34,143.39,529815.0,142.7254,142.9243,142.4869,142.5366,529815.0
2024-01-16 13:00:00,143.39,143.81,143.27,143.61,631221.0,142.5366,142.9541,142.4173,142.7553,631221.0
2024-01-16 13:30:00,143.62,143.7,143.25,143.36,446304.0,142.7652,142.8447,142.3974,142.5068,446304.0
2024-01-16 14:00:00,143.36,143.53,143.05,143.3,527310.0,142.5068,142.6757,142.1986,142.4471,527310.0
2024-01-16 14:30:00,143.31,143.69,143.24,143.62,585020.0,142.4571,142.8348,142.3875,142.7652,585020.0
2024-01-16 15:00:00,143.63,143.81,143.5,143.61,568359.0,142.7752,142.9541,142.6459,142.7553,568359.0
2024-01-16 15:30:00,143.6,144.1,143.56,144.06,1295865.0,142.7453,143.2424,142.7056,143.2026,1295865.0
2024-01-17 09:30:00,142.92,143.41,140.82,140.97,2200907.0,142.0694,142.5565,139.9819,140.131,2200907.0
2024-01-17 10:00:00,140.97,141.83,140.51,141.76,1371460.0,140.131,140.9859,139.6737,140.9163,1371460.0
2024-01-17 10:30:00,141.76,142.08,141.67,141.9,817722.0,140.9163,141.2344,140.8268,141.0554,817722.0
2024-01-17 11:00:00,141.9,142.53,141.9,142.41,818687.0,141.0554,141.6817,141.0554,141.5624,818687.0
2024-01-17 11:30:00,142.42,142.63,142.14,142.26,540131.0,141.5724,141.7811,141.294,141.4133,540131.0
2024-01-17 12:00:00,142.25,142.35,142.05,142.18,431192.0,141.4034,141.5028,141.2046,141.3338,431192.0
2024-01-17 12:30:00,142.17,142.49,142.05,142.43,781119.0,141.3238,141.6419,141.2046,141.5823,781119.0
2024-01-17 13:00:00,142.43,142.66,141.79,141.87,958924.0,141.5823,141.8109,140.9461,141.0256,958924.0
2024-01-17 13:30:00,141.87,141.95,141.62,141.88,666996.0,141.0256,141.1051,140.7771,141.0356,666996.0
2024-01-17 14:00:00,141.88,142.43,141.82,142.41,557890.0,141.0356,141.5823,140.9759,141.5624,557890.0
2024-01-17 14:30:00,142.42,142.47,142.21,142.38,534709.0,141.5724,141.6221,141.3636,141.5326,534709.0
2024-01-17 15:00:00,142.38,142.53,142.28,142.5,838376.0,141.5326,141.6817,141.4332,141.6519,838376.0
2024-01-17 15:30:00,142.5,143.05,142.48,142.88,1943960.0,141.6519,142.1986,141.632,142.0296,1943960.0
2024-01-18 09:30:00,143.45,144.69,143.35,144.13,1781579.0,142.5962,143.8288,142.4968,143.2722,1781579.0
2024-01-18 10:00:00,144.12,144.27,143.42,143.91,1101033.0,143.2622,143.4113,142.5664,143.0535,1101033.0
2024-01-18 10:30:00,143.93,144.85,143.76,144.85,966517.0,143.0734,143.9879,142.9044,143.9879,966517.0
2024-01-18 11:00:00,144.85,145.34,144.7,145.33,1191658.0,143.9879,144.475,143.8388,144.465,1191658.0
2024-01-18 11:30:00,145.33,145.59,145.09,145.19,909828.0,144.465,144.7235,144.2265,144.3259,909828.0
2024-01-18 12:00:00,145.19,145.27,144.57,144.66,790767.0,144.3259,144.4054,143.7096,143.799,790767.0
2024-01-18 12:30:00,144.67,144.67,144.29,144.34,555774.0,143.809,143.809,143.4312,143.4809,555774.0
2024-01-18 13:00:00,144.34,144.35,144.08,144.19,751667.0,143.4809,143.4909,143.2225,143.3318,751667.0
2024-01-18 13:30:00,144.19,144.66,144.17,144.58,555747.0,143.3318,143.799,143.3119,143.7195,555747.0
2024-01-18 14:00:00,144.58,145.23,144.5,145.23,579976.0,143.7195,144.3656,143.64,144.3656,579976.0
2024-01-18 14:30:00,145.22,145.54,145.09,145.44,824084.0,144.3557,144.6738,144.2265,144.5744,824084.0
2024-01-18 15:00:00,145.44,145.46,145.02,145.16,583342.0,144.5744,144.5943,144.1569,144.296,583342.0
2024-01-18 15:30:00,145.17,145.22,144.84,144.98,1495878.0,144.306,144.3557,143.9779,144.1171,1495878.0
2024-01-19 09:30:00,146.3,147.24,145.8,146.78,3744767.0,145.4293,146.3637,144.9322,145.9064,3744767.0
2024-01-19 10:00:00,146.79,147.06,146.51,146.71,1028630.0,145.9163,146.1847,145.638,145.8368,1028630.0
2024-01-19 10:30:00,146.7,147.56,146.58,147.44,1376576.0,145.8269,146.6818,145.7076,146.5625,1376576.0
2024-01-19 11:00:00,147.44,147.93,147.29,147.61,1228727.0,146.5625,147.0496,146.4134,146.7315,1228727.0
2024-01-19 11:30:00,147.6,147.68,147.1,147.28,741172.0,146.7215,146.801,146.2245,146.4034,741172.0
2024-01-19 12:00:00,147.3,147.37,146.87,147.22,665510.0,146.4233,146.4929,145.9959,146.3438,665510.0
2024-01-19 12:30:00,147.22,147.44,146.75,147.25,1322269.0,146.3438,146.5625,145.8766,146.3736,1322269.0
2024-01-19 13:00:00,147.26,147.51,146.99,147.26,605356.0,146.3835,146.6321,146.1152,146.3835,605356.0
2024-01-19 13:30:00,147.27,147.76,147.2,147.72,673531.0,146.3935,146.8806,146.3239,146.8408,673531.0
2024-01-19 14:00:00,147.73,147.75,147.3,147.36,1084830.0,146.8507,146.8706,146.4233,146.483,1084830.0
2024-01-19 14:30:00,147.36,147.57,147.1,147.55,737316.0,146.483,146.6917,146.2245,146.6718,737316.0
2024-01-19 15:00:00,147.55,147.8,147.48,147.61,838807.0,146.6718,146.9203,146.6022,146.7315,838807.0
2024-01-19 15:30:00,147.62,148.04,147.54,147.97,2114499.0,146.7414,147.1589,146.6619,147.0893,2114499.0
2024-01-22 09:30:00,148.67,150.02,148.67,149.58,2631032.0,147.7852,149.1271,147.7852,148.6897,2631032.0
2024-01-22 10:00:00,149.57,149.71,148.84,148.88,1389594.0,148.6798,148.819,147.9541,147.9939,1389594.0
2024-01-22 10:30:00,148.89,149.18,148.53,148.71,850425.0,148.0038,148.2921,147.646,147.8249,850425.0
2024-01-22 11:00:00,148.72,149.0,148.59,148.93,841278.0,147.8349,148.1132,147.7056,148.0436,841278.0
2024-01-22 11:30:00,148.93,149.0,148.67,148.83,658965.0,148.0436,148.1132,147.7852,147.9442,658965.0
2024-01-22 12:00:00,148.84,148.85,148.37,148.51,516030.0,147.9541,147.9641,147.4869,147.6261,516030.0
2024-01-22 12:30:00,148.52,148.97,148.44,148.77,374513.0,147.636,148.0834,147.5565,147.8846,374513.0
2024-01-22 13:00:00,148.75,148.75,148.3,148.34,407760.0,147.8647,147.8647,147.4174,147.4571,407760.0
2024-01-22 13:30:00,148.32,148.74,148.31,148.65,403473.0,147.4372,147.8547,147.4273,147.7653,403473.0
2024-01-22 14:00:00,148.67,148.72,148.36,148.61,302628.0,147.7852,147.8349,147.477,147.7255,302628.0
2024-01-22 14:30:00,148.6,148.68,148.39,148.57,389482.0,147.7156,147.7951,147.5068,147.6857,389482.0
2024-01-22 15:00:00,148.57,148.59,148.29,148.43,507806.0,147.6857,147.7056,147.4074,147.5466,507806.0
2024-01-22 15:30:00,148.43,148.51,147.58,147.71,1826029.0,147.5466,147.6261,146.7016,146.8309,1826029.0
2024-01-23 09:30:00,147.9,148.49,147.19,148.15,1295307.0,147.0197,147.6062,146.314,147.2682,1295307.0
2024-01-23 10:00:00,148.16,148.66,148.03,148.63,752311.0,147.2782,147.7752,147.149,147.7454,752311.0
2024-01-23 10:30:00,148.65,148.86,148.24,148.25,758416.0,147.7653,147.974,147.3577,147.3677,758416.0
2024-01-23 11:00:00,148.25,148.27,147.81,147.91,641873.0,147.3677,147.3875,146.9303,147.0297,641873.0
2024-01-23 11:30:00,147.9,148.22,147.77,148.16,564772.0,147.0197,147.3378,146.8905,147.2782,564772.0
2024-01-23 12:00:00,148.15,148.21,147.95,148.05,431569.0,147.2682,147.3279,147.0694,147.1688,431569.0
2024-01-23 12:30:00,148.05,148.24,147.87,148.21,325283.0,147.1688,147.3577,146.9899,147.3279,325283.0
2024-01-23 13:00:00,148.21,148.48,148.16,148.28,368649.0,147.3279,147.5963,147.2782,147.3975,368649.0
2024-01-23 13:30:00,148.29,148.39,148.15,148.32,332199.0,147.4074,147.5068,147.2682,147.4372,332199.0
2024-01-23 14:00:00,148.32,148.37,148.06,148.2,301189.0,147.4372,147.4869,147.1788,147.318,301189.0
2024-01-23 14:30:00,148.21,148.38,148.09,148.27,366486.0,147.3279,147.4969,147.2086,147.3875,366486.0
2024-01-23 15:00:00,148.28,148.57,148.27,148.41,479439.0,147.3975,147.6857,147.3875,147.5267,479439.0
2024-01-23 15:30:00,148.4,148.83,148.38,148.68,1278607.0,147.5168,147.9442,147.4969,147.7951,1278607.0
2024-01-24 09:30:00,150.29,151.09,149.84,150.54,2087145.0,149.3955,150.1908,148.9482,149.644,2087145.0
2024-01-24 10:00:00,150.53,151.38,150.24,151.36,1099347.0,149.6341,150.479,149.3458,150.4591,1099347.0
2024-01-24 10:30:00,151.37,151.52,151.06,151.44,913918.0,150.4691,150.6182,150.1609,150.5387,913918.0
2024-01-24 11:00:00,151.45,151.57,150.69,150.75,881373.0,150.5486,150.6679,149.7931,149.8528,881373.0
2024-01-24 11:30:00,150.75,151.06,150.55,150.97,635735.0,149.8528,150.1609,149.654,150.0715,635735.0
2024-01-24 12:00:00,150.97,151.18,150.77,151.09,828310.0,150.0715,150.2802,149.8727,150.1908,828310.0
2024-01-24 12:30:00,151.1,151.24,150.94,151.2,569272.0,150.2007,150.3399,150.0416,150.3001,569272.0
2024-01-24 13:00:00,151.2,151.27,150.77,151.18,632019.0,150.3001,150.3697,149.8727,150.2802,632019.0
2024-01-24 13:30:00,151.18,151.2,150.72,150.82,504070.0,150.2802,150.3001,149.823,149.9224,504070.0
2024-01-24 14:00:00,150.81,150.96,150.52,150.66,582795.0,149.9124,150.0615,149.6241,149.7633,582795.0
2024-01-24 14:30:00,150.65,150.89,150.51,150.67,574702.0,149.7534,149.9919,149.6142,149.7733,574702.0
2024-01-24 15:00:00,150.67,150.75,150.2,150.35,709762.0,149.7733,149.8528,149.306,149.4552,709762.0
2024-01-24 15:30:00,150.36,150.57,150.12,150.34,1740414.0,149.4651,149.6738,149.2265,149.4452,1740414.0
2024-01-25 09:30:00,151.74,152.49,151.22,152.14,1699926.0,150.8369,151.5824,150.32,151.2345,1699926.0
2024-01-25 10:00:00,152.14,153.8,152.02,153.47,1799169.0,151.2345,152.8846,151.1152,152.5566,1799169.0
2024-01-25 10:30:00,153.49,154.67,153.29,154.53,1676202.0,152.5765,153.7494,152.3777,153.6103,1676202.0
2024-01-25 11:00:00,154.53,154.76,154.24,154.5,1322310.0,153.6103,153.8389,153.322,153.5805,1322310.0
2024-01-25 11:30:00,154.5,154.76,154.28,154.51,827077.0,153.5805,153.8389,153.3618,153.5904,827077.0
2024-01-25 12:00:00,154.5,154.67,153.88,153.9,981470.0,153.5805,153.7494,152.9641,152.984,981470.0
2024-01-25 12:30:00,153.9,153.98,153.31,153.5,702101.0,152.984,153.0636,152.3975,152.5864,702101.0
2024-01-25 13:00:00,153.5,153.92,153.1,153.15,881632.0,152.5864,153.0039,152.1888,152.2385,881632.0
2024-01-25 13:30:00,153.14,153.49,152.86,152.97,716388.0,152.2285,152.5765,151.9502,152.0596,716388.0
2024-01-25 14:00:00,152.96,153.11,152.74,153.09,588639.0,152.0496,152.1987,151.8309,152.1788,588639.0
2024-01-25 14:30:00,153.09,153.43,152.87,153.43,591430.0,152.1788,152.5168,151.9602,152.5168,591430.0
2024-01-25 15:00:00,153.43,153.45,152.98,153.03,777242.0,152.5168,152.5367,152.0695,152.1192,777242.0
2024-01-25 15:30:00,153.03,153.69,152.95,153.65,1699940.0,152.1192,152.7753,152.0397,152.7355,1699940.0
2024-01-26 09:30:00,152.89,154.08,152.77,153.6,1705066.0,151.98,153.163,151.8608,152.6858,1705066.0
2024-01-26 10:00:00,153.59,153.71,152.97,153.66,799893.0,152.6759,152.7952,152.0596,152.7455,799893.0
2024-01-26 10:30:00,153.66,153.97,153.55,153.7,776191.0,152.7455,153.0536,152.6361,152.7852,776191.0
2024-01-26 11:00:00,153.71,154.06,153.63,153.64,702874.0,152.7952,153.1431,152.7156,152.7256,702874.0
2024-01-26 11:30:00,153.64,153.8,153.38,153.71,870925.0,152.7256,152.8846,152.4671,152.7952,870925.0
2024-01-26 12:00:00,153.71,154.11,153.57,153.71,1200076.0,152.7952,153.1928,152.656,152.7952,1200076.0
2024-01-26 12:30:00,153.71,153.72,153.01,153.09,688035.0,152.7952,152.8051,152.0993,152.1788,688035.0
2024-01-26 13:00:00,153.09,153.48,153.02,153.4,542826.0,152.1788,152.5665,152.1093,152.487,542826.0
2024-01-26 13:30:00,153.4,153.52,153.2,153.42,441582.0,152.487,152.6063,152.2882,152.5069,441582.0
2024-01-26 14:00:00,153.41,153.58,153.19,153.24,547068.0,152.4969,152.6659,152.2783,152.328,547068.0
2024-01-26 14:30:00,153.25,153.44,153.1,153.22,672462.0,152.3379,152.5268,152.1888,152.3081,672462.0
2024-01-26 15:00:00,153.21,153.46,153.16,153.3,856845.0,152.2981,152.5466,152.2484,152.3876,856845.0
2024-01-26 15:30:00,153.31,153.88,153.2,153.79,2407320.0,152.3975,152.9641,152.2882,152.8747,2407320.0
2024-01-29 09:30:00,153.61,154.36,152.92,153.72,2196230.0,152.6958,153.4413,152.0099,152.8051,2196230.0
2024-01-29 10:00:00,153.74,153.93,153.17,153.38,1161776.0,152.825,153.0138,152.2584,152.4671,1161776.0
2024-01-29 10:30:00,153.38,153.69,152.98,153.09,882337.0,152.4671,152.7753,152.0695,152.1788,882337.0
2024-01-29 11:00:00,153.09,153.65,152.96,153.57,704563.0,152.1788,152.7355,152.0496,152.656,704563.0
2024-01-29 11:30:00,153.56,153.73,153.43,153.56,690487.0,152.646,152.815,152.5168,152.646,690487.0
2024-01-29 12:00:00,153.56,153.79,153.3,153.64,659254.0,152.646,152.8747,152.3876,152.7256,659254.0
2024-01-29 12:30:00,153.64,154.05,153.63,153.94,680123.0,152.7256,153.1331,152.7156,153.0238,680123.0
2024-01-29 13:00:00,153.95,153.99,153.8,153.98,506465.0,153.0337,153.0735,152.8846,153.0636,506465.0
2024-01-29 13:30:00,153.98,154.05,153.82,153.94,526516.0,153.0636,153.1331,152.9045,153.0238,526516.0
2024-01-29 14:00:00,153.94,154.23,153.86,154.11,502865.0,153.0238,153.3121,152.9443,153.1928,502865.0
2024-01-29 14:30:00,154.12,154.46,154.04,154.46,590908.0,153.2027,153.5407,153.1232,153.5407,590908.0
2024-01-29 15:00:00,154.47,155.2,154.46,154.93,1248784.0,153.5506,154.2763,153.5407,154.0079,1248784.0
2024-01-29 15:30:00,154.93,155.13,154.69,154.88,1933091.0,154.0079,154.2067,153.7693,153.9582,1933091.0
2024-01-30 09:30:00,154.01,155.04,153.83,154.51,2419047.0,153.0934,154.1172,152.9144,153.5904,2419047.0
2024-01-30 10:00:00,154.52,154.52,153.8,154.43,1448202.0,153.6003,153.6003,152.8846,153.5109,1448202.0
2024-01-30 10:30:00,154.44,154.59,153.91,154.15,1462926.0,153.5208,153.6699,152.994,153.2325,1462926.0
2024-01-30 11:00:00,154.15,154.49,153.75,153.94,1107634.0,153.2325,153.5705,152.8349,153.0238,1107634.0
2024-01-30 11:30:00,153.94,154.04,153.67,153.72,777807.0,153.0238,153.1232,152.7554,152.8051,777807.0
2024-01-30 12:00:00,153.72,153.75,153.1,153.13,986244.0,152.8051,152.8349,152.1888,152.2186,986244.0
2024-01-30 12:30:00,153.14,153.92,153.11,153.73,916839.0,152.2285,153.0039,152.1987,152.815,916839.0
2024-01-30 13:00:00,153.72,153.89,153.54,153.75,645134.0,152.8051,152.9741,152.6262,152.8349,645134.0
2024-01-30 13:30:00,153.75,153.83,153.36,153.52,847953.0,152.8349,152.9144,152.4472,152.6063,847953.0
2024-01-30 14:00:00,153.52,153.74,153.25,153.67,796779.0,152.6063,152.825,152.3379,152.7554,796779.0
2024-01-30 14:30:00,153.68,153.72,153.45,153.45,651435.0,152.7653,152.8051,152.5367,152.5367,651435.0
2024-01-30 15:00:00,153.44,153.63,153.3,153.54,845870.0,152.5268,152.7156,152.3876,152.6262,845870.0
2024-01-30 15:30:00,153.55,153.56,152.77,152.92,2435289.0,152.6361,152.646,151.8608,152.0099,2435289.0
2024-01-31 09:30:00,145.44,145.59,142.73,144.5,6909182.0,144.5744,144.7235,141.8805,143.64,6909182.0
2024-01-31 10:00:00,144.51,144.6,143.43,143.73,2592285.0,143.6499,143.7394,142.5763,142.8746,2592285.0
2024-01-31 10:30:00,143.73,143.86,142.89,143.3,1703948.0,142.8746,143.0038,142.0396,142.4471,1703948.0
2024-01-31 11:00:00,143.3,143.79,143.3,143.64,1614066.0,142.4471,142.9342,142.4471,142.7851,1614066.0
2024-01-31 11:30:00,143.64,143.98,142.91,143.36,1617105.0,142.7851,143.1231,142.0594,142.5068,1617105.0
2024-01-31 12:00:00,143.36,143.66,142.75,142.78,1357038.0,142.5068,142.805,141.9004,141.9302,1357038.0
2024-01-31 12:30:00,142.79,142.94,142.32,142.7,1627515.0,141.9402,142.0893,141.4729,141.8507,1627515.0
2024-01-31 13:00:00,142.69,143.14,142.62,142.97,1093423.0,141.8407,142.2881,141.7712,142.1191,1093423.0
2024-01-31 13:30:00,142.97,143.78,142.94,143.47,964997.0,142.1191,142.9243,142.0893,142.6161,964997.0
2024-01-31 14:00:00,143.48,143.57,142.82,143.09,1119616.0,142.626,142.7155,141.97,142.2384,1119616.0
2024-01-31 14:30:00,143.08,143.98,142.95,143.12,1476455.0,142.2284,143.1231,142.0992,142.2682,1476455.0
2024-01-31 15:00:00,143.12,143.17,142.41,142.41,1533336.0,142.2682,142.3179,141.5624,141.5624,1533336.0
2024-01-31 15:30:00,142.41,142.45,141.55,141.73,3792086.0,141.5624,141.6022,140.7075,140.8865,3792086.0
2024-02-01 09:30:00,143.65,144.62,143.03,143.97,3580047.0,142.795,143.7593,142.1787,143.1131,3580047.0
2024-02-01 10:00:00,143.95,144.04,143.13,143.27,1754523.0,143.0932,143.1827,142.2781,142.4173,1754523.0
2024-02-01 10:30:00,143.28,144.01,142.93,143.6,1452829.0,142.4272,143.1529,142.0793,142.7453,1452829.0
2024-02-01 11:00:00,143.59,143.89,142.96,143.02,971260.0,142.7354,143.0336,142.1091,142.1688,971260.0
2024-02-01 11:30:00,143.02,143.18,142.72,142.88,703750.0,142.1688,142.3278,141.8706,142.0296,703750.0
2024-02-01 12:00:00,142.88,143.25,142.55,142.56,1018709.0,142.0296,142.3974,141.7016,141.7115,1018709.0
2024-02-01 12:30:00,142.56,143.31,142.28,143.04,1036387.0,141.7115,142.4571,141.4332,142.1887,1036387.0
2024-02-01 13:00:00,143.05,143.07,142.54,142.66,637582.0,142.1986,142.2185,141.6916,141.8109,637582.0
2024-02-01 13:30:00,142.66,142.9,142.26,142.44,784537.0,141.8109,142.0495,141.4133,141.5922,784537.0
2024-02-01 14:00:00,142.44,142.93,142.35,142.78,757610.0,141.5922,142.0793,141.5028,141.9302,757610.0
2024-02-01 14:30:00,142.78,143.35,142.69,143.29,776491.0,141.9302,142.4968,141.8407,142.4372,776491.0
2024-02-01 15:00:00,143.29,143.38,142.99,143.12,930210.0,142.4372,142.5266,142.139,142.2682,930210.0
2024-02-01 15:30:00,143.12,143.2,142.39,142.72,1981024.0,142.2682,142.3477,141.5425,141.8706,1981024.0
2024-02-02 09:30:00,140.89,141.31,138.17,139.79,7903152.0,140.0515,140.469,137.3476,138.958,7903152.0
2024-02-02 10:00:00,139.78,140.88,139.31,140.04,2631856.0,138.9481,140.0415,138.4809,139.2065,2631856.0
2024-02-02 10:30:00,140.05,141.52,139.7,141.01,2652783.0,139.2165,140.6777,138.8685,140.1707,2652783.0
2024-02-02 11:00:00,141.01,141.84,140.59,141.15,1797265.0,140.1707,140.9958,139.7532,140.3099,1797265.0
2024-02-02 11:30:00,141.16,142.17,141.13,142.16,1858878.0,140.3199,141.3238,140.29,141.3139,1858878.0
2024-02-02 12:00:00,142.16,142.51,142.13,142.47,1241716.0,141.3139,141.6618,141.2841,141.6221,1241716.0
2024-02-02 12:30:00,142.48,142.98,141.83,142.07,1287002.0,141.632,142.129,140.9859,141.2244,1287002.0
2024-02-02 13:00:00,142.08,142.25,141.75,141.88,1305471.0,141.2344,141.4034,140.9063,141.0356,1305471.0
2024-02-02 13:30:00,141.88,142.25,141.82,142.21,1104202.0,141.0356,141.4034,140.9759,141.3636,1104202.0
2024-02-02 14:00:00,142.22,143.05,142.21,142.87,1097388.0,141.3735,142.1986,141.3636,142.0197,1097388.0
2024-02-02 14:30:00,142.87,143.58,142.84,143.24,1479664.0,142.0197,142.7254,141.9899,142.3875,1479664.0
2024-02-02 15:00:00,143.23,143.59,143.01,143.49,1231435.0,142.3775,142.7354,142.1588,142.636,1231435.0
2024-02-02 15:30:00,143.49,143.88,143.31,143.53,3359461.0,142.636,143.0237,142.4571,142.6757,3359461.0
2024-02-05 09:30:00,143.99,146.51,143.91,146.13,4523594.0,143.133,145.638,143.0535,145.2603,4523594.0
2024-02-05 10:00:00,146.13,146.67,145.66,145.75,2420353.0,145.2603,145.7971,144.7931,144.8825,2420353.0
2024-02-05 10:30:00,145.74,145.75,144.72,145.09,1355543.0,144.8726,144.8825,143.8587,144.2265,1355543.0
2024-02-05 11:00:00,145.09,145.25,144.64,144.72,1009956.0,144.2265,144.3855,143.7791,143.8587,1009956.0
2024-02-05 11:30:00,144.71,145.19,144.69,144.92,1021008.0,143.8487,144.3259,143.8288,144.0575,1021008.0
2024-02-05 12:00:00,144.92,144.94,144.52,144.69,986405.0,144.0575,144.0774,143.6599,143.8288,986405.0
2024-02-05 12:30:00,144.69,145.49,144.59,145.43,1156991.0,143.8288,144.6241,143.7294,144.5644,1156991.0
2024-02-05 13:00:00,145.43,145.85,145.26,145.27,908627.0,144.5644,144.9819,144.3954,144.4054,908627.0
2024-02-05 13:30:00,145.28,145.34,144.67,144.88,746222.0,144.4153,144.475,143.809,144.0177,746222.0
2024-02-05 14:00:00,144.88,145.13,144.5,145.11,739224.0,144.0177,144.2662,143.64,144.2463,739224.0
2024-02-05 14:30:00,145.12,145.57,145.06,145.46,735389.0,144.2563,144.7036,144.1966,144.5943,735389.0
2024-02-05 15:00:00,145.47,145.47,144.82,145.13,824198.0,144.6042,144.6042,143.9581,144.2662,824198.0
2024-02-05 15:30:00,145.12,145.29,144.87,144.88,1901693.0,144.2563,144.4253,144.0078,144.0177,1901693.0
2024-02-06 09:30:00,145.95,146.74,145.47,145.62,2000499.0,145.0813,145.8666,144.6042,144.7533,2000499.0
2024-02-06 10:00:00,145.62,145.93,145.11,145.36,1095692.0,144.7533,145.0615,144.2463,144.4949,1095692.0
2024-02-06 10:30:00,145.34,145.72,145.24,145.59,820367.0,144.475,144.8527,144.3756,144.7235,820367.0
2024-02-06 11:00:00,145.59,146.08,145.5,145.91,1370594.0,144.7235,145.2106,144.634,145.0416,1370594.0
2024-02-06 11:30:00,145.91,146.15,145.21,145.53,994466.0,145.0416,145.2802,144.3457,144.6638,994466.0
2024-02-06 12:00:00,145.55,145.68,145.25,145.42,844076.0,144.6837,144.8129,144.3855,144.5545,844076.0
2024-02-06 12:30:00,145.43,145.45,144.81,145.02,786540.0,144.5644,144.5843,143.9481,144.1569,786540.0
2024-02-06 13:00:00,145.02,145.31,145.0,145.23,522789.0,144.1569,144.4452,144.137,144.3656,522789.0
2024-02-06 13:30:00,145.24,145.36,144.94,145.05,687276.0,144.3756,144.4949,144.0774,144.1867,687276.0
2024-02-06 14:00:00,145.05,145.09,144.52,144.79,811378.0,144.1867,144.2265,143.6599,143.9282,811378.0
2024-02-06 14:30:00,144.78,145.03,144.66,144.93,699052.0,143.9183,144.1668,143.799,144.0674,699052.0
2024-02-06 15:00:00,144.93,145.19,144.8,145.06,852816.0,144.0674,144.3259,143.9382,144.1966,852816.0
2024-02-06 15:30:00,145.06,145.47,144.68,145.45,1628068.0,144.1966,144.6042,143.8189,144.5843,1628068.0
2024-02-07 09:30:00,146.12,146.28,145.35,145.49,1541809.0,145.2503,145.4094,144.4849,144.6241,1541809.0
2024-02-07 10:00:00,145.49,146.5,145.21,146.46,1643741.0,144.6241,145.6281,144.3457,145.5883,1643741.0
2024-02-07 10:30:00,146.46,146.51,145.78,145.91,1016345.0,145.5883,145.638,144.9124,145.0416,1016345.0
2024-02-07 11:00:00,145.92,146.09,145.75,145.91,582784.0,145.0515,145.2205,144.8825,145.0416,582784.0
2024-02-07 11:30:00,145.92,146.6,145.76,146.34,819767.0,145.0515,145.7275,144.8925,145.469,819767.0
2024-02-07 12:00:00,146.33,146.67,146.27,146.42,735350.0,145.4591,145.7971,145.3994,145.5485,735350.0
2024-02-07 12:30:00,146.43,146.51,145.99,146.25,670955.0,145.5585,145.638,145.1211,145.3796,670955.0
2024-02-07 13:00:00,146.25,146.54,145.99,146.53,609441.0,145.3796,145.6678,145.1211,145.6579,609441.0
2024-02-07 13:30:00,146.54,146.82,146.35,146.58,770659.0,145.6678,145.9462,145.479,145.7076,770659.0
2024-02-07 14:00:00,146.58,146.79,146.5,146.73,541891.0,145.7076,145.9163,145.6281,145.8567,541891.0
2024-02-07 14:30:00,146.73,146.84,146.59,146.73,519666.0,145.8567,145.966,145.7175,145.8567,519666.0
2024-02-07 15:00:00,146.72,147.0,146.67,146.89,742797.0,145.8468,146.1251,145.7971,146.0157,742797.0
2024-02-07 15:30:00,146.88,146.99,146.57,146.78,2055299.0,146.0058,146.1152,145.6977,145.9064,2055299.0
2024-02-08 09:30:00,147.04,147.61,146.42,146.67,1878768.0,146.1649,146.7315,145.5485,145.7971,1878768.0
2024-02-08 10:00:00,146.68,147.5,146.63,147.18,961634.0,145.807,146.6221,145.7573,146.304,961634.0
2024-02-08 10:30:00,147.18,147.52,146.94,147.44,1110089.0,146.304,146.642,146.0655,146.5625,1110089.0
2024-02-08 11:00:00,147.44,147.49,147.03,147.13,805138.0,146.5625,146.6122,146.1549,146.2543,805138.0
2024-02-08 11:30:00,147.13,147.28,146.91,147.08,620537.0,146.2543,146.4034,146.0356,146.2046,620537.0
2024-02-08 12:00:00,147.08,147.28,146.96,147.27,704275.0,146.2046,146.4034,146.0853,146.3935,704275.0
2024-02-08 12:30:00,147.27,147.39,146.92,146.97,553753.0,146.3935,146.5128,146.0456,146.0953,553753.0
2024-02-08 13:00:00,146.97,147.26,146.95,147.06,745963.0,146.0953,146.3835,146.0754,146.1847,745963.0
2024-02-08 13:30:00,147.06,147.08,146.65,146.7,595459.0,146.1847,146.2046,145.7772,145.8269,595459.0
2024-02-08 14:00:00,146.69,146.74,146.42,146.64,545097.0,145.8169,145.8666,145.5485,145.7672,545097.0
2024-02-08 14:30:00,146.63,147.02,146.59,146.94,656995.0,145.7573,146.145,145.7175,146.0655,656995.0
2024-02-08 15:00:00,146.94,147.15,146.91,147.14,731146.0,146.0655,146.2742,146.0356,146.2643,731146.0
2024-02-08 15:30:00,147.14,147.34,147.03,147.24,1727132.0,146.2643,146.4631,146.1549,146.3637,1727132.0
2024-02-09 09:30:00,147.95,148.56,147.43,148.54,1597984.0,147.0694,147.6758,146.5525,147.6559,1597984.0
2024-02-09 10:00:00,148.55,148.94,148.07,148.94,1182715.0,147.6659,148.0535,147.1887,148.0535,1182715.0
2024-02-09 10:30:00,148.94,149.79,148.77,149.74,1714092.0,148.0535,148.8985,147.8846,148.8488,1714092.0
2024-02-09 11:00:00,149.74,150.1,149.66,149.77,1618377.0,148.8488,149.2066,148.7693,148.8786,1618377.0
2024-02-09 11:30:00,149.76,150.25,149.61,149.97,1172631.0,148.8687,149.3558,148.7196,149.0774,1172631.0
2024-02-09 12:00:00,149.96,150.25,149.8,150.25,730830.0,149.0675,149.3558,148.9084,149.3558,730830.0
2024-02-09 12:30:00,150.25,150.62,150.2,150.48,1088630.0,149.3558,149.7235,149.306,149.5844,1088630.0
2024-02-09 13:00:00,150.48,150.7,150.35,150.43,747477.0,149.5844,149.8031,149.4552,149.5347,747477.0
2024-02-09 13:30:00,150.43,150.53,150.11,150.18,707494.0,149.5347,149.6341,149.2166,149.2862,707494.0
2024-02-09 14:00:00,150.18,150.19,149.99,150.03,590931.0,149.2862,149.2961,149.0973,149.1371,590931.0
2024-02-09 14:30:00,150.02,150.58,150.01,150.43,618641.0,149.1271,149.6838,149.1172,149.5347,618641.0
2024-02-09 15:00:00,150.43,150.48,150.18,150.25,686052.0,149.5347,149.5844,149.2862,149.3558,686052.0
2024-02-09 15:30:00,150.25,150.3,150.04,150.21,1991538.0,149.3558,149.4055,149.147,149.316,1991538.0
2024-02-12 09:30:00,149.61,149.99,149.29,149.59,1791400.0,148.7196,149.0973,148.4015,148.6997,1791400.0
2024-02-12 10:00:00,149.6,149.66,149.08,149.33,813913.0,148.7096,148.7693,148.1927,148.4412,813913.0
2024-02-12 10:30:00,149.33,149.8,149.11,149.76,991326.0,148.4412,148.9084,148.2225,148.8687,991326.0
2024-02-12 11:00:00,149.76,149.97,149.51,149.96,597332.0,148.8687,149.0774,148.6202,149.0675,597332.0
2024-02-12 11:30:00,149.97,150.34,149.96,150.23,800738.0,149.0774,149.4452,149.0675,149.3359,800738.0
2024-02-12 12:00:00,150.23,150.59,149.91,149.91,603312.0,149.3359,149.6937,149.0178,149.0178,603312.0
2024-02-12 12:30:00,149.92,150.12,149.9,150.11,414802.0,149.0277,149.2265,149.0078,149.2166,414802.0
2024-02-12 13:00:00,150.12,150.18,149.83,149.84,433161.0,149.2265,149.2862,148.9382,148.9482,433161.0
2024-02-12 13:30:00,149.84,149.87,149.48,149.71,495900.0,148.9482,148.978,148.5903,148.819,495900.0
2024-02-12 14:00:00,149.72,149.83,149.3,149.52,596451.0,148.8289,148.9382,148.4114,148.6301,596451.0
2024-02-12 14:30:00,149.52,149.52,148.79,148.88,593908.0,148.6301,148.6301,147.9044,147.9939,593908.0
2024-02-12 15:00:00,148.87,149.2,148.82,149.14,566520.0,147.984,148.312,147.9343,148.2524,566520.0
2024-02-12 15:30:00,149.15,149.25,148.56,148.77,1817085.0,148.2623,148.3617,147.6758,147.8846,1817085.0
2024-02-13 09:30:00,146.0,147.43,145.44,147.3,1963578.0,145.131,146.5525,144.5744,146.4233,1963578.0
2024-02-13 10:00:00,147.31,147.6,146.24,147.59,948212.0,146.4332,146.7215,145.3696,146.7116,948212.0
2024-02-13 10:30:00,147.6,148.04,147.37,147.41,806655.0,146.7215,147.1589,146.4929,146.5327,806655.0
2024-02-13 11:00:00,147.43,147.83,147.17,147.27,563290.0,146.5525,146.9502,146.2941,146.3935,563290.0
2024-02-13 11:30:00,147.26,147.34,146.65,146.73,568229.0,146.3835,146.4631,145.7772,145.8567,568229.0
2024-02-13 12:00:00,146.72,146.99,146.44,146.49,492242.0,145.8468,146.1152,145.5684,145.6181,492242.0
2024-02-13 12:30:00,146.5,146.93,146.35,146.41,548615.0,145.6281,146.0555,145.479,145.5386,548615.0
2024-02-13 13:00:00,146.41,146.61,146.19,146.28,445032.0,145.5386,145.7374,145.3199,145.4094,445032.0
2024-02-13 13:30:00,146.27,146.37,146.05,146.13,444953.0,145.3994,145.4988,145.1807,145.2603,444953.0
2024-02-13 14:00:00,146.12,146.15,145.56,145.99,648153.0,145.2503,145.2802,144.6937,145.1211,648153.0
2024-02-13 14:30:00,145.98,146.24,145.33,145.38,598489.0,145.1112,145.3696,144.465,144.5147,598489.0
2024-02-13 15:00:00,145.39,145.59,145.11,145.5,756206.0,144.5247,144.7235,144.2463,144.634,756206.0
2024-02-13 15:30:00,145.5,146.49,145.36,146.42,1995526.0,144.634,145.6181,144.4949,145.5485,1995526.0
2024-02-14 09:30:00,147.37,147.83,146.33,147.01,1330858.0,146.4929,146.9502,145.4591,146.135,1330858.0
2024-02-14 10:00:00,147.02,147.25,146.53,146.78,815328.0,146.145,146.3736,145.6579,145.9064,815328.0
2024-02-14 10:30:00,146.78,147.04,146.17,146.17,753083.0,145.9064,146.1649,145.3,145.3,753083.0
2024-02-14 11:00:00,146.18,146.49,146.0,146.47,689733.0,145.31,145.6181,145.131,145.5982,689733.0
2024-02-14 11:30:00,146.47,146.5,145.79,145.83,554372.0,145.5982,145.6281,144.9223,144.9621,554372.0
2024-02-14 12:00:00,145.83,146.22,145.55,146.21,595684.0,144.9621,145.3497,144.6837,145.3398,595684.0
2024-02-14 12:30:00,146.21,146.5,146.19,146.24,562903.0,145.3398,145.6281,145.3199,145.3696,562903.0
2024-02-14 13:00:00,146.24,146.41,145.97,146.21,520687.0,145.3696,145.5386,145.1012,145.3398,520687.0
2024-02-14 13:30:00,146.21,146.65,146.15,146.46,473135.0,145.3398,145.7772,145.2802,145.5883,473135.0
2024-02-14 14:00:00,146.46,146.48,146.03,146.32,531994.0,145.5883,145.6082,145.1609,145.4491,531994.0
2024-02-14 14:30:00,146.33,146.54,146.26,146.4,424718.0,145.4591,145.6678,145.3895,145.5287,424718.0
2024-02-14 15:00:00,146.41,146.94,146.3,146.9,755051.0,145.5386,146.0655,145.4293,146.0257,755051.0
2024-02-14 15:30:00,146.89,147.27,146.71,147.13,1683146.0,146.0157,146.3935,145.8368,146.2543,1683146.0
2024-02-15 09:30:00,144.47,144.76,141.88,142.98,4205814.0,143.6102,143.8984,141.0356,142.129,4205814.0
2024-02-15 10:00:00,142.98,143.86,142.79,143.07,1665429.0,142.129,143.0038,141.9402,142.2185,1665429.0
2024-02-15 10:30:00,143.08,143.59,142.76,143.31,1260514.0,142.2284,142.7354,141.9103,142.4571,1260514.0
2024-02-15 11:00:00,143.32,143.35,142.54,142.91,1365404.0,142.467,142.4968,141.6916,142.0594,1365404.0
2024-02-15 11:30:00,142.91,143.13,142.63,142.75,846357.0,142.0594,142.2781,141.7811,141.9004,846357.0
2024-02-15 12:00:00,142.74,143.6,142.44,143.6,1023936.0,141.8904,142.7453,141.5922,142.7453,1023936.0
2024-02-15 12:30:00,143.6,143.81,143.38,143.46,838570.0,142.7453,142.9541,142.5266,142.6062,838570.0
2024-02-15 13:00:00,143.45,143.92,143.41,143.78,693248.0,142.5962,143.0634,142.5565,142.9243,693248.0
2024-02-15 13:30:00,143.79,143.9,143.47,143.61,659857.0,142.9342,143.0435,142.6161,142.7553,659857.0
2024-02-15 14:00:00,143.61,143.62,143.07,143.27,768757.0,142.7553,142.7652,142.2185,142.4173,768757.0
2024-02-15 14:30:00,143.28,143.7,143.27,143.42,997856.0,142.4272,142.8447,142.4173,142.5664,997856.0
2024-02-15 15:00:00,143.42,143.65,143.32,143.59,860404.0,142.5664,142.795,142.467,142.7354,860404.0
2024-02-15 15:30:00,143.59,144.07,143.56,143.98,2908845.0,142.7354,143.2125,142.7056,143.1231,2908845.0
2024-02-16 09:30:00,144.22,144.48,142.39,142.64,2249993.0,143.3616,143.6201,141.5425,141.791,2249993.0
2024-02-16 10:00:00,142.63,142.68,141.99,142.16,1423855.0,141.7811,141.8308,141.1449,141.3139,1423855.0
2024-02-16 10:30:00,142.18,142.74,142.0,142.26,1133549.0,141.3338,141.8904,141.1549,141.4133,1133549.0
2024-02-16 11:00:00,142.27,142.84,142.22,142.77,957737.0,141.4232,141.9899,141.3735,141.9203,957737.0
2024-02-16 11:30:00,142.78,142.98,142.43,142.7,852216.0,141.9302,142.129,141.5823,141.8507,852216.0
2024-02-16 12:00:00,142.69,142.79,142.55,142.56,655586.0,141.8407,141.9402,141.7016,141.7115,655586.0
2024-02-16 12:30:00,142.57,142.57,141.52,141.93,1260099.0,141.7215,141.7215,140.6777,141.0853,1260099.0
2024-02-16 13:00:00,141.92,141.96,141.64,141.83,839205.0,141.0753,141.1151,140.797,140.9859,839205.0
2024-02-16 13:30:00,141.82,142.45,141.75,142.45,567080.0,140.9759,141.6022,140.9063,141.6022,567080.0
2024-02-16 14:00:00,142.44,142.64,142.28,142.52,634900.0,141.5922,141.791,141.4332,141.6718,634900.0
2024-02-16 14:30:00,142.53,142.6,141.53,141.85,959956.0,141.6817,141.7513,140.6876,141.0057,959956.0
2024-02-16 15:00:00,141.86,142.3,141.66,142.18,859876.0,141.0157,141.4531,140.8169,141.3338,859876.0
2024-02-16 15:30:00,142.17,142.28,141.65,141.74,2192177.0,141.3238,141.4332,140.8069,140.8964,2192177.0
2024-02-20 09:30:00,140.92,142.44,140.8,141.83,1999827.0,140.0813,141.5922,139.962,140.9859,1999827.0
2024-02-20 10:00:00,141.81,142.35,141.71,141.88,1180027.0,140.966,141.5028,140.8666,141.0356,1180027.0
2024-02-20 10:30:00,141.88,143.14,141.67,143.02,1324005.0,141.0356,142.2881,140.8268,142.1688,1324005.0
2024-02-20 11:00:00,143.02,143.33,142.87,142.98,766023.0,142.1688,142.4769,142.0197,142.129,766023.0
2024-02-20 11:30:00,142.97,143.03,142.1,142.11,561226.0,142.1191,142.1787,141.2543,141.2642,561226.0
2024-02-20 12:00:00,142.12,142.19,141.81,142.0,563635.0,141.2741,141.3437,140.966,141.1549,563635.0
2024-02-20 12:30:00,142.0,142.49,141.89,142.31,536447.0,141.1549,141.6419,141.0455,141.463,536447.0
2024-02-20 13:00:00,142.31,142.4,141.96,142.12,505982.0,141.463,141.5525,141.1151,141.2741,505982.0
2024-02-20 13:30:00,142.13,142.48,142.04,142.46,443788.0,141.2841,141.632,141.1946,141.6121,443788.0
2024-02-20 14:00:00,142.46,142.48,142.08,142.3,410363.0,141.6121,141.632,141.2344,141.4531,410363.0
2024-02-20 14:30:00,142.29,142.51,142.15,142.41,435820.0,141.4431,141.6618,141.304,141.5624,435820.0
2024-02-20 15:00:00,142.41,142.47,142.21,142.39,467377.0,141.5624,141.6221,141.3636,141.5425,467377.0
2024-02-20 15:30:00,142.39,142.43,141.78,142.24,2294955.0,141.5425,141.5823,140.9362,141.3934,2294955.0
2024-02-21 09:30:00,142.64,142.71,141.91,142.3,1281628.0,141.791,141.8606,141.0654,141.4531,1281628.0
2024-02-21 10:00:00,142.3,142.81,142.19,142.49,704549.0,141.4531,141.96,141.3437,141.6419,704549.0
2024-02-21 10:30:00,142.49,142.83,142.36,142.71,553552.0,141.6419,141.9799,141.5127,141.8606,553552.0
2024-02-21 11:00:00,142.72,143.59,142.72,143.47,1187730.0,141.8706,142.7354,141.8706,142.6161,1187730.0
2024-02-21 11:30:00,143.48,143.81,143.34,143.47,866540.0,142.626,142.9541,142.4869,142.6161,866540.0
2024-02-21 12:00:00,143.47,143.56,143.03,143.26,600955.0,142.6161,142.7056,142.1787,142.4074,600955.0
2024-02-21 12:30:00,143.26,143.59,143.24,143.5,518000.0,142.4074,142.7354,142.3875,142.6459,518000.0
2024-02-21 13:00:00,143.5,143.87,143.11,143.62,585438.0,142.6459,143.0137,142.2582,142.7652,585438.0
2024-02-21 13:30:00,143.62,143.8,143.31,143.31,485419.0,142.7652,142.9441,142.4571,142.4571,485419.0
2024-02-21 14:00:00,143.31,143.64,143.01,143.23,745879.0,142.4571,142.7851,142.1588,142.3775,745879.0
2024-02-21 14:30:00,143.22,143.26,142.74,142.98,513578.0,142.3676,142.4074,141.8904,142.129,513578.0
2024-02-21 15:00:00,142.97,143.23,142.9,143.16,697625.0,142.1191,142.3775,142.0495,142.3079,697625.0
2024-02-21 15:30:00,143.16,143.98,143.15,143.85,1456543.0,142.3079,143.1231,142.298,142.9938,1456543.0
2024-02-22 09:30:00,146.12,146.2,144.01,145.86,3100035.0,145.2503,145.3299,143.1529,144.9919,3100035.0
2024-02-22 10:00:00,145.87,145.92,145.07,145.66,1014381.0,145.0018,145.0515,144.2066,144.7931,1014381.0
2024-02-22 10:30:00,145.67,145.74,144.65,144.68,810344.0,144.803,144.8726,143.7891,143.8189,810344.0
2024-02-22 11:00:00,144.69,144.96,144.44,144.76,799843.0,143.8288,144.0972,143.5803,143.8984,799843.0
2024-02-22 11:30:00,144.75,144.93,144.36,144.37,824126.0,143.8885,144.0674,143.5008,143.5107,824126.0
2024-02-22 12:00:00,144.37,145.04,144.23,145.02,647701.0,143.5107,144.1768,143.3716,144.1569,647701.0
2024-02-22 12:30:00,145.02,145.14,144.67,144.99,592387.0,144.1569,144.2762,143.809,144.1271,592387.0
2024-02-22 13:00:00,144.98,145.13,144.87,144.88,663447.0,144.1171,144.2662,144.0078,144.0177,663447.0
2024-02-22 13:30:00,144.89,145.12,144.85,144.95,653302.0,144.0277,144.2563,143.9879,144.0873,653302.0
2024-02-22 14:00:00,144.96,145.17,144.92,145.06,687070.0,144.0972,144.306,144.0575,144.1966,687070.0
2024-02-22 14:30:00,145.06,145.08,144.63,144.83,569702.0,144.1966,144.2165,143.7692,143.968,569702.0
2024-02-22 15:00:00,144.82,145.24,144.76,145.12,779600.0,143.9581,144.3756,143.8984,144.2563,779600.0
2024-02-22 15:30:00,145.11,145.66,145.01,145.24,3234135.0,144.2463,144.7931,144.1469,144.3756,3234135.0
2024-02-23 09:30:00,144.97,145.96,144.9,145.68,1773536.0,144.1072,145.0913,144.0376,144.8129,1773536.0
2024-02-23 10:00:00,145.69,145.7,145.21,145.32,785931.0,144.8229,144.8328,144.3457,144.4551,785931.0
2024-02-23 10:30:00,145.32,145.59,145.06,145.15,742513.0,144.4551,144.7235,144.1966,144.2861,742513.0
2024-02-23 11:00:00,145.16,145.21,144.79,144.87,684945.0,144.296,144.3457,143.9282,144.0078,684945.0
2024-02-23 11:30:00,144.88,145.3,144.84,145.3,461186.0,144.0177,144.4352,143.9779,144.4352,461186.0
2024-02-23 12:00:00,145.31,145.59,145.26,145.38,553912.0,144.4452,144.7235,144.3954,144.5147,553912.0
2024-02-23 12:30:00,145.38,145.41,145.12,145.24,333781.0,144.5147,144.5446,144.2563,144.3756,333781.0
2024-02-23 13:00:00,145.24,145.44,145.11,145.35,242293.0,144.3756,144.5744,144.2463,144.4849,242293.0
2024-02-23 13:30:00,145.35,145.48,145.27,145.4,346278.0,144.4849,144.6141,144.4054,144.5346,346278.0
2024-02-23 14:00:00,145.39,145.44,144.88,144.92,432882.0,144.5247,144.5744,144.0177,144.0575,432882.0
2024-02-23 14:30:00,144.92,145.25,144.89,145.16,360430.0,144.0575,144.3855,144.0277,144.296,360430.0
2024-02-23 15:00:00,145.17,145.23,145.0,145.06,529107.0,144.306,144.3656,144.137,144.1966,529107.0
2024-02-23 15:30:00,145.06,145.51,144.96,145.31,1486568.0,144.1966,144.644,144.0972,144.4452,1486568.0
2024-02-26 09:30:00,143.45,143.84,141.2,141.55,3640591.0,142.5962,142.9839,140.3596,140.7075,3640591.0
2024-02-26 10:00:00,141.54,141.97,141.29,141.48,1537492.0,140.6976,141.125,140.4491,140.6379,1537492.0
2024-02-26 10:30:00,141.47,141.6,140.73,140.73,1931777.0,140.628,140.7572,139.8924,139.8924,1931777.0
2024-02-26 11:00:00,140.74,140.97,140.03,140.17,1668546.0,139.9024,140.131,139.1966,139.3357,1668546.0
2024-02-26 11:30:00,140.16,140.58,140.12,140.18,1257989.0,139.3258,139.7433,139.286,139.3457,1257989.0
2024-02-26 12:00:00,140.19,140.21,139.72,139.78,1589852.0,139.3556,139.3755,138.8884,138.9481,1589852.0
2024-02-26 12:30:00,139.78,139.96,139.41,139.42,1562489.0,138.9481,139.127,138.5803,138.5902,1562489.0
2024-02-26 13:00:00,139.43,139.96,139.15,139.47,1436236.0,138.6001,139.127,138.3218,138.6399,1436236.0
2024-02-26 13:30:00,139.48,139.96,139.31,139.92,1081437.0,138.6499,139.127,138.4809,139.0872,1081437.0
2024-02-26 14:00:00,139.91,140.17,139.82,140.14,1201016.0,139.0773,139.3357,138.9878,139.3059,1201016.0
2024-02-26 14:30:00,140.15,140.2,139.55,139.56,1006361.0,139.3159,139.3656,138.7194,138.7294,1006361.0
2024-02-26 15:00:00,139.58,139.62,139.28,139.55,1315608.0,138.7493,138.789,138.451,138.7194,1315608.0
2024-02-26 15:30:00,139.55,139.69,138.74,138.76,3521701.0,138.7194,138.8586,137.9143,137.9341,3521701.0
2024-02-27 09:30:00,139.4,139.87,138.77,139.09,3098751.0,138.5703,139.0375,137.9441,138.2622,3098751.0
2024-02-27 10:00:00,139.07,139.4,138.84,139.34,1454012.0,138.2423,138.5703,138.0137,138.5107,1454012.0
2024-02-27 10:30:00,139.34,139.7,139.23,139.39,1063859.0,138.5107,138.8685,138.4013,138.5604,1063859.0
2024-02-27 11:00:00,139.39,139.57,139.13,139.31,884593.0,138.5604,138.7393,138.3019,138.4809,884593.0
2024-02-27 11:30:00,139.31,139.45,139.16,139.22,854350.0,138.4809,138.62,138.3318,138.3914,854350.0
2024-02-27 12:00:00,139.23,139.25,138.81,138.99,877599.0,138.4013,138.4212,137.9838,138.1628,877599.0
2024-02-27 12:30:00,139.0,139.03,138.5,138.84,1043095.0,138.1727,138.2025,137.6757,138.0137,1043095.0
2024-02-27 13:00:00,138.83,139.36,138.73,139.09,1060123.0,138.0037,138.5306,137.9043,138.2622,1060123.0
2024-02-27 13:30:00,139.1,139.42,139.06,139.36,737975.0,138.2721,138.5902,138.2324,138.5306,737975.0
2024-02-27 14:00:00,139.37,139.97,139.37,139.89,833651.0,138.5405,139.1369,138.5405,139.0574,833651.0
2024-02-27 14:30:00,139.89,140.35,139.88,140.27,771451.0,139.0574,139.5147,139.0475,139.4351,771451.0
2024-02-27 15:00:00,140.28,140.3,139.9,140.05,721434.0,139.4451,139.465,139.0674,139.2165,721434.0
2024-02-27 15:30:00,140.05,140.49,139.92,140.11,1822065.0,139.2165,139.6538,139.0872,139.2761,1822065.0
2024-02-28 09:30:00,139.09,139.28,137.3,137.7,3166692.0,138.2622,138.451,136.4828,136.8804,3166692.0
2024-02-28 10:00:00,137.71,138.29,137.45,137.71,1629314.0,136.8904,137.4669,136.6319,136.8904,1629314.0
2024-02-28 10:30:00,137.71,137.92,137.34,137.49,1495173.0,136.8904,137.0991,136.5226,136.6717,1495173.0
2024-02-28 11:00:00,137.5,137.6,136.96,137.39,2010621.0,136.6816,136.781,136.1448,136.5723,2010621.0
2024-02-28 11:30:00,137.39,137.76,137.26,137.32,1229745.0,136.5723,136.9401,136.4431,136.5027,1229745.0
2024-02-28 12:00:00,137.33,137.43,137.18,137.26,1169018.0,136.5126,136.6121,136.3635,136.4431,1169018.0
2024-02-28 12:30:00,137.25,137.32,137.1,137.21,1007583.0,136.4331,136.5027,136.284,136.3934,1007583.0
2024-02-28 13:00:00,137.21,137.43,136.94,137.33,1155540.0,136.3934,136.6121,136.125,136.5126,1155540.0
2024-02-28 13:30:00,137.33,137.58,137.17,137.26,985896.0,136.5126,136.7612,136.3536,136.4431,985896.0
2024-02-28 14:00:00,137.25,137.3,136.76,136.81,1192374.0,136.4331,136.4828,135.946,135.9957,1192374.0
2024-02-28 14:30:00,136.81,137.29,136.64,137.18,1415388.0,135.9957,136.4729,135.8268,136.3635,1415388.0
2024-02-28 15:00:00,137.18,137.46,137.14,137.41,1476259.0,136.3635,136.6419,136.3238,136.5922,1476259.0
2024-02-28 15:30:00,137.42,137.45,137.22,137.45,3907480.0,136.6021,136.6319,136.4033,136.6319,3907480.0
2024-02-29 09:30:00,138.39,139.95,138.06,139.7,2953093.0,137.5663,139.1171,137.2383,138.8685,2953093.0
2024-02-29 10:00:00,139.69,139.78,138.57,138.76,1418640.0,138.8586,138.9481,137.7453,137.9341,1418640.0
2024-02-29 10:30:00,138.77,138.8,138.01,138.17,1199909.0,137.9441,137.9739,137.1886,137.3476,1199909.0
2024-02-29 11:00:00,138.18,138.24,137.89,138.08,1096128.0,137.3576,137.4172,137.0693,137.2582,1096128.0
2024-02-29 11:30:00,138.08,138.08,137.57,137.94,839165.0,137.2582,137.2582,136.7512,137.119,839165.0
2024-02-29 12:00:00,137.94,138.16,137.88,137.94,590184.0,137.119,137.3377,137.0594,137.119,590184.0
2024-02-29 12:30:00,137.95,138.24,137.93,138.2,544029.0,137.129,137.4172,137.1091,137.3775,544029.0
2024-02-29 13:00:00,138.19,138.43,138.18,138.4,826936.0,137.3675,137.6061,137.3576,137.5763,826936.0
2024-02-29 13:30:00,138.41,138.47,138.09,138.13,588780.0,137.5862,137.6459,137.2681,137.3079,588780.0
2024-02-29 14:00:00,138.13,138.54,138.01,138.41,628768.0,137.3079,137.7154,137.1886,137.5862,628768.0
2024-02-29 14:30:00,138.4,138.46,138.06,138.32,536028.0,137.5763,137.6359,137.2383,137.4968,536028.0
2024-02-29 15:00:00,138.32,138.9,138.29,138.9,943644.0,137.4968,138.0733,137.4669,138.0733,943644.0
2024-02-29 15:30:00,138.89,139.83,138.62,139.65,3879362.0,138.0634,138.9978,137.795,138.8188,3879362.0
2024-03-01 09:30:00,139.6,140.0,138.94,139.25,2068911.0,138.7691,139.1668,138.1131,138.4212,2068911.0
2024-03-01 10:00:00,139.27,139.56,138.69,138.89,1416059.0,138.4411,138.7294,137.8646,138.0634,1416059.0
2024-03-01 10:30:00,138.88,138.94,138.42,138.57,1547760.0,138.0534,138.1131,137.5962,137.7453,1547760.0
2024-03-01 11:00:00,138.58,138.99,138.53,138.9,934428.0,137.7552,138.1628,137.7055,138.0733,934428.0
2024-03-01 11:30:00,138.91,138.99,138.79,138.83,807534.0,138.0832,138.1628,137.964,138.0037,807534.0
2024-03-01 12:00:00,138.83,139.17,138.81,138.91,1003085.0,138.0037,138.3417,137.9838,138.0832,1003085.0
2024-03-01 12:30:00,138.91,139.2,138.9,139.11,883844.0,138.0832,138.3715,138.0733,138.2821,883844.0
2024-03-01 13:00:00,139.11,139.35,139.1,139.27,959056.0,138.2821,138.5206,138.2721,138.4411,959056.0
2024-03-01 13:30:00,139.27,139.47,139.22,139.25,1132298.0,138.4411,138.6399,138.3914,138.4212,1132298.0
2024-03-01 14:00:00,139.26,139.5,139.19,139.37,1049432.0,138.4312,138.6697,138.3616,138.5405,1049432.0
2024-03-01 14:30:00,139.37,139.38,139.02,139.28,1054701.0,138.5405,138.5504,138.1926,138.451,1054701.0
2024-03-01 15:00:00,139.29,139.3,138.71,138.71,1477675.0,138.461,138.4709,137.8844,137.8844,1477675.0
2024-03-01 15:30:00,138.72,138.73,137.97,138.07,4465680.0,137.8944,137.9043,137.1488,137.2482,4465680.0
2024-03-04 09:30:00,136.64,136.64,133.8,134.31,5386298.0,135.8268,135.8268,133.0037,133.5106,5386298.0
2024-03-04 10:00:00,134.3,134.73,134.02,134.13,1971030.0,133.5007,133.9281,133.2223,133.3317,1971030.0
2024-03-04 10:30:00,134.13,134.49,133.93,133.99,2655962.0,133.3317,133.6895,133.1329,133.1925,2655962.0
2024-03-04 11:00:00,133.99,134.05,132.86,133.34,4145984.0,133.1925,133.2522,132.0693,132.5464,4145984.0
2024-03-04 11:30:00,133.34,133.41,133.01,133.19,2415747.0,132.5464,132.616,132.2184,132.3973,2415747.0
2024-03-04 12:00:00,133.19,133.66,133.04,133.66,1664542.0,132.3973,132.8645,132.2482,132.8645,1664542.0
2024-03-04 12:30:00,133.66,133.86,133.48,133.72,1493880.0,132.8645,133.0633,132.6856,132.9241,1493880.0
2024-03-04 13:00:00,133.73,133.75,133.41,133.43,1472087.0,132.9341,132.954,132.616,132.6359,1472087.0
2024-03-04 13:30:00,133.43,133.55,133.31,133.51,1163374.0,132.6359,132.7551,132.5166,132.7154,1163374.0
2024-03-04 14:00:00,133.52,133.87,133.49,133.82,1287870.0,132.7253,133.0732,132.6955,133.0235,1287870.0
2024-03-04 14:30:00,133.81,134.55,133.74,134.44,1873608.0,133.0136,133.7492,132.944,133.6398,1873608.0
2024-03-04 15:00:00,134.44,134.75,134.26,134.5,1735384.0,133.6398,133.948,133.4609,133.6995,1735384.0
2024-03-04 15:30:00,134.5,134.57,134.01,134.16,4170990.0,133.6995,133.7691,133.2124,133.3615,4170990.0
2024-03-05 09:30:00,132.74,133.92,132.59,132.76,3945335.0,131.95,133.1229,131.8009,131.9698,3945335.0
2024-03-05 10:00:00,132.77,133.11,131.84,131.97,2233196.0,131.9798,132.3178,131.0553,131.1845,2233196.0
2024-03-05 10:30:00,131.97,132.04,131.55,131.79,1813963.0,131.1845,131.2541,130.767,131.0056,1813963.0
2024-03-05 11:00:00,131.8,132.52,131.73,132.41,1250384.0,131.0156,131.7313,130.946,131.6219,1250384.0
2024-03-05 11:30:00,132.41,132.73,132.11,132.71,1220801.0,131.6219,131.94,131.3237,131.9201,1220801.0
2024-03-05 12:00:00,132.71,133.96,132.7,133.93,1003479.0,131.9201,133.1627,131.9102,133.1329,1003479.0
2024-03-05 12:30:00,133.94,134.02,133.51,133.72,957202.0,133.1428,133.2223,132.7154,132.9241,957202.0
2024-03-05 13:00:00,133.72,133.93,133.48,133.7,837281.0,132.9241,133.1329,132.6856,132.9043,837281.0
2024-03-05 13:30:00,133.69,133.75,133.35,133.36,687844.0,132.8943,132.954,132.5563,132.5663,687844.0
2024-03-05 14:00:00,133.37,133.56,133.25,133.34,572373.0,132.5762,132.7651,132.4569,132.5464,572373.0
2024-03-05 14:30:00,133.34,133.39,133.1,133.19,750890.0,132.5464,132.5961,132.3078,132.3973,750890.0
2024-03-05 15:00:00,133.19,133.3,133.04,133.14,1137290.0,132.3973,132.5066,132.2482,132.3476,1137290.0
2024-03-05 15:30:00,133.15,133.79,133.11,133.78,2182926.0,132.3575,132.9937,132.3178,132.9838,2182926.0
2024-03-06 09:30:00,134.31,134.74,132.81,133.07,2479804.0,133.5106,133.9381,132.0195,132.278,2479804.0
2024-03-06 10:00:00,133.07,133.07,132.26,132.37,1448862.0,132.278,132.278,131.4728,131.5822,1448862.0
2024-03-06 10:30:00,132.37,132.51,131.95,132.17,1412473.0,131.5822,131.7213,131.1647,131.3834,1412473.0
2024-03-06 11:00:00,132.18,132.67,132.17,132.56,996365.0,131.3933,131.8804,131.3834,131.771,996365.0
2024-03-06 11:30:00,132.57,132.66,132.33,132.59,853197.0,131.781,131.8704,131.5424,131.8009,853197.0
2024-03-06 12:00:00,132.59,133.06,132.5,132.93,881822.0,131.8009,132.2681,131.7114,132.1388,881822.0
2024-03-06 12:30:00,132.93,133.17,132.39,132.52,979409.0,132.1388,132.3774,131.602,131.7313,979409.0
2024-03-06 13:00:00,132.53,132.85,132.52,132.84,658644.0,131.7412,132.0593,131.7313,132.0494,658644.0
2024-03-06 13:30:00,132.84,132.91,132.05,132.66,1015054.0,132.0494,132.119,131.2641,131.8704,1015054.0
2024-03-06 14:00:00,132.65,132.82,132.27,132.69,888984.0,131.8605,132.0295,131.4828,131.9003,888984.0
2024-03-06 14:30:00,132.69,132.78,132.14,132.26,938673.0,131.9003,131.9897,131.3535,131.4728,938673.0
2024-03-06 15:00:00,132.25,132.64,132.22,132.45,956922.0,131.4629,131.8506,131.4331,131.6617,956922.0
2024-03-06 15:30:00,132.45,132.67,132.29,132.54,2133083.0,131.6617,131.8804,131.5026,131.7512,2133083.0
2024-03-07 09:30:00,133.97,133.97,132.66,133.49,2419036.0,133.1726,133.1726,131.8704,132.6955,2419036.0
2024-03-07 10:00:00,133.49,134.53,133.41,134.46,1786833.0,132.6955,133.7293,132.616,133.6597,1786833.0
2024-03-07 10:30:00,134.46,134.56,133.9,134.21,1442040.0,133.6597,133.7591,133.1031,133.4112,1442040.0
2024-03-07 11:00:00,134.21,134.71,134.13,134.66,1014847.0,133.4112,133.9082,133.3317,133.8585,1014847.0
2024-03-07 11:30:00,134.66,135.38,134.47,135.12,1487176.0,133.8585,134.5743,133.6697,134.3158,1487176.0
2024-03-07 12:00:00,135.11,135.51,135.0,135.16,1103959.0,134.3059,134.7035,134.1965,134.3556,1103959.0
2024-03-07 12:30:00,135.16,135.52,135.14,135.49,854828.0,134.3556,134.7134,134.3357,134.6836,854828.0
2024-03-07 13:00:00,135.48,135.74,135.19,135.32,760111.0,134.6737,134.9321,134.3854,134.5146,760111.0
2024-03-07 13:30:00,135.32,135.82,135.24,135.73,710361.0,134.5146,135.0116,134.4351,134.9222,710361.0
2024-03-07 14:00:00,135.73,135.79,135.36,135.64,718862.0,134.9222,134.9818,134.5544,134.8327,718862.0
2024-03-07 14:30:00,135.63,135.8,135.5,135.52,626592.0,134.8228,134.9918,134.6935,134.7134,626592.0
2024-03-07 15:00:00,135.51,135.51,135.17,135.4,778825.0,134.7035,134.7035,134.3655,134.5941,778825.0
2024-03-07 15:30:00,135.4,135.81,135.13,135.21,1991581.0,134.5941,135.0017,134.3257,134.4053,1991581.0
2024-03-08 09:30:00,134.93,137.82,134.8,137.78,2555458.0,134.1269,136.9997,133.9977,136.96,2555458.0
2024-03-08 10:00:00,137.78,138.54,137.77,138.32,1559380.0,136.96,137.7154,136.95,137.4968,1559380.0
2024-03-08 10:30:00,138.34,138.72,138.08,138.64,1311864.0,137.5166,137.8944,137.2582,137.8148,1311864.0
2024-03-08 11:00:00,138.63,138.99,137.98,138.0,1778133.0,137.8049,138.1628,137.1588,137.1787,1778133.0
2024-03-08 11:30:00,138.0,138.57,137.77,137.78,1199862.0,137.1787,137.7453,136.95,136.96,1199862.0
2024-03-08 12:00:00,137.79,138.14,137.58,137.97,1030550.0,136.9699,137.3178,136.7612,137.1488,1030550.0
2024-03-08 12:30:00,137.98,137.99,137.05,137.11,801111.0,137.1588,137.1687,136.2343,136.294,801111.0
2024-03-08 13:00:00,137.11,137.13,136.22,136.25,1126630.0,136.294,136.3138,135.4093,135.4391,1126630.0
2024-03-08 13:30:00,136.25,136.74,135.98,136.66,962992.0,135.4391,135.9262,135.1707,135.8466,962992.0
2024-03-08 14:00:00,136.66,136.84,136.19,136.73,934238.0,135.8466,136.0256,135.3794,135.9162,934238.0
2024-03-08 14:30:00,136.74,137.17,136.7,136.97,952614.0,135.9262,136.3536,135.8864,136.1548,952614.0
2024-03-08 15:00:00,136.97,137.06,136.11,136.16,831731.0,136.1548,136.2443,135.2999,135.3496,831731.0
2024-03-08 15:30:00,136.16,136.59,136.11,136.29,2374360.0,135.3496,135.7771,135.2999,135.4788,2374360.0
2024-03-11 09:30:00,137.07,138.9,137.07,138.5,2370267.0,136.2542,138.0733,136.2542,137.6757,2370267.0
2024-03-11 10:00:00,138.5,139.22,138.38,138.86,1335246.0,137.6757,138.3914,137.5564,138.0335,1335246.0
2024-03-11 10:30:00,138.85,139.34,138.63,139.09,1150980.0,138.0236,138.5107,137.8049,138.2622,1150980.0
2024-03-11 11:00:00,139.08,139.34,138.83,139.19,913143.0,138.2522,138.5107,138.0037,138.3616,913143.0
2024-03-11 11:30:00,139.2,139.95,139.12,139.93,964888.0,138.3715,139.1171,138.292,139.0972,964888.0
2024-03-11 12:00:00,139.94,139.98,139.33,139.44,841688.0,139.1071,139.1469,138.5007,138.6101,841688.0
2024-03-11 12:30:00,139.45,139.66,139.21,139.62,716389.0,138.62,138.8288,138.3815,138.789,716389.0
2024-03-11 13:00:00,139.63,139.69,139.29,139.57,796879.0,138.799,138.8586,138.461,138.7393,796879.0
2024-03-11 13:30:00,139.58,139.66,139.16,139.28,665950.0,138.7493,138.8288,138.3318,138.451,665950.0
2024-03-11 14:00:00,139.28,139.45,139.16,139.43,673082.0,138.451,138.62,138.3318,138.6001,673082.0
2024-03-11 14:30:00,139.42,139.59,139.29,139.5,665947.0,138.5902,138.7592,138.461,138.6697,665947.0
2024-03-11 15:00:00,139.5,139.57,139.09,139.1,1151903.0,138.6697,138.7393,138.2622,138.2721,1151903.0
2024-03-11 15:30:00,139.11,139.29,138.78,138.95,3125748.0,138.2821,138.461,137.954,138.123,3125748.0
2024-03-12 09:30:00,138.19,140.16,138.18,139.63,2199617.0,137.3675,139.3258,137.3576,138.799,2199617.0
2024-03-12 10:00:00,139.63,140.01,139.27,139.76,818312.0,138.799,139.1767,138.4411,138.9282,818312.0
2024-03-12 10:30:00,139.78,140.07,139.2,139.32,768756.0,138.9481,139.2363,138.3715,138.4908,768756.0
2024-03-12 11:00:00,139.33,139.58,139.11,139.45,656518.0,138.5007,138.7493,138.2821,138.62,656518.0
2024-03-12 11:30:00,139.47,139.58,139.09,139.48,595770.0,138.6399,138.7493,138.2622,138.6499,595770.0
2024-03-12 12:00:00,139.47,139.82,139.21,139.64,799214.0,138.6399,138.9878,138.3815,138.8089,799214.0
2024-03-12 12:30:00,139.65,139.69,139.3,139.55,820587.0,138.8188,138.8586,138.4709,138.7194,820587.0
2024-03-12 13:00:00,139.56,140.28,139.55,139.98,904685.0,138.7294,139.4451,138.7194,139.1469,904685.0
2024-03-12 13:30:00,139.98,140.05,139.33,139.54,627667.0,139.1469,139.2165,138.5007,138.7095,627667.0
2024-03-12 14:00:00,139.55,140.11,139.53,140.09,665263.0,138.7194,139.2761,138.6996,139.2562,665263.0
2024-03-12 14:30:00,140.09,140.17,139.71,139.94,569018.0,139.2562,139.3357,138.8785,139.1071,569018.0
2024-03-12 15:00:00,139.93,140.06,139.7,139.92,753914.0,139.0972,139.2264,138.8685,139.0872,753914.0
2024-03-12 15:30:00,139.92,140.05,139.57,139.6,1819725.0,139.0872,139.2165,138.7393,138.7691,1819725.0
2024-03-13 09:30:00,140.06,141.48,140.01,140.84,2395148.0,139.2264,140.6379,139.1767,140.0018,2395148.0
2024-03-13 10:00:00,140.85,141.21,140.5,141.03,904382.0,140.0117,140.3696,139.6638,140.1906,904382.0
2024-03-13 10:30:00,141.02,141.35,140.71,141.24,840890.0,140.1807,140.5087,139.8725,140.3994,840890.0
2024-03-13 11:00:00,141.23,141.75,140.99,141.02,957684.0,140.3894,140.9063,140.1509,140.1807,957684.0
2024-03-13 11:30:00,141.02,141.53,140.89,141.53,563299.0,140.1807,140.6876,140.0515,140.6876,563299.0
2024-03-13 12:00:00,141.53,141.77,141.37,141.66,761701.0,140.6876,140.9262,140.5286,140.8169,761701.0
2024-03-13 12:30:00,141.67,142.16,141.6,141.96,1128313.0,140.8268,141.3139,140.7572,141.1151,1128313.0
2024-03-13 13:00:00,141.96,142.19,141.59,141.81,631354.0,141.1151,141.3437,140.7473,140.966,631354.0
2024-03-13 13:30:00,141.81,141.87,141.43,141.74,555990.0,140.966,141.0256,140.5882,140.8964,555990.0
2024-03-13 14:00:00,141.73,141.77,141.34,141.36,522536.0,140.8865,140.9262,140.4988,140.5187,522536.0
2024-03-13 14:30:00,141.36,141.46,141.22,141.29,584585.0,140.5187,140.6181,140.3795,140.4491,584585.0
2024-03-13 15:00:00,141.28,141.35,140.56,140.72,863700.0,140.4391,140.5087,139.7234,139.8825,863700.0
2024-03-13 15:30:00,140.73,140.92,140.6,140.78,1451158.0,139.8924,140.0813,139.7632,139.9421,1451158.0
2024-03-14 09:30:00,142.3,143.02,141.48,142.39,2432508.0,141.4531,142.1688,140.6379,141.5425,2432508.0
2024-03-14 10:00:00,142.38,144.21,141.86,143.78,2974251.0,141.5326,143.3517,141.0157,142.9243,2974251.0
2024-03-14 10:30:00,143.78,144.06,143.17,143.65,1595130.0,142.9243,143.2026,142.3179,142.795,1595130.0
2024-03-14 11:00:00,143.65,144.14,143.63,143.88,1627711.0,142.795,143.2821,142.7752,143.0237,1627711.0
2024-03-14 11:30:00,143.89,144.15,143.5,144.0,945784.0,143.0336,143.2921,142.6459,143.1429,945784.0
2024-03-14 12:00:00,144.0,144.26,143.13,143.46,1170720.0,143.1429,143.4014,142.2781,142.6062,1170720.0
2024-03-14 12:30:00,143.46,143.68,143.28,143.54,955629.0,142.6062,142.8249,142.4272,142.6857,955629.0
2024-03-14 13:00:00,143.55,144.08,143.52,143.9,949510.0,142.6956,143.2225,142.6658,143.0435,949510.0
2024-03-14 13:30:00,143.9,144.13,143.52,144.09,913743.0,143.0435,143.2722,142.6658,143.2324,913743.0
2024-03-14 14:00:00,144.1,144.59,144.09,144.45,1362264.0,143.2424,143.7294,143.2324,143.5903,1362264.0
2024-03-14 14:30:00,144.46,144.73,144.3,144.33,1611744.0,143.6002,143.8686,143.4412,143.471,1611744.0
2024-03-14 15:00:00,144.32,144.49,144.0,144.04,2027432.0,143.461,143.63,143.1429,143.1827,2027432.0
2024-03-14 15:30:00,144.04,144.39,143.69,144.36,3363651.0,143.1827,143.5306,142.8348,143.5008,3363651.0
2024-03-15 09:30:00,143.68,144.34,142.92,143.19,5156125.0,142.8249,143.4809,142.0694,142.3378,5156125.0
2024-03-15 10:00:00,143.18,143.33,142.62,142.81,1060837.0,142.3278,142.4769,141.7712,141.96,1060837.0
2024-03-15 10:30:00,142.82,142.83,142.21,142.38,819075.0,141.97,141.9799,141.3636,141.5326,819075.0
2024-03-15 11:00:00,142.39,142.5,142.11,142.39,860026.0,141.5425,141.6519,141.2642,141.5425,860026.0
2024-03-15 11:30:00,142.38,142.45,141.56,141.71,1007046.0,141.5326,141.6022,140.7175,140.8666,1007046.0
2024-03-15 12:00:00,141.71,141.77,141.19,141.38,961058.0,140.8666,140.9262,140.3497,140.5385,961058.0
2024-03-15 12:30:00,141.37,141.59,141.13,141.25,737750.0,140.5286,140.7473,140.29,140.4093,737750.0
2024-03-15 13:00:00,141.25,141.57,141.2,141.5,735496.0,140.4093,140.7274,140.3596,140.6578,735496.0
2024-03-15 13:30:00,141.5,141.96,141.46,141.91,700813.0,140.6578,141.1151,140.6181,141.0654,700813.0
2024-03-15 14:00:00,141.93,141.98,141.76,141.94,564962.0,141.0853,141.135,140.9163,141.0952,564962.0
2024-03-15 14:30:00,141.93,142.36,141.91,142.13,627150.0,141.0853,141.5127,141.0654,141.2841,627150.0
2024-03-15 15:00:00,142.14,142.59,141.93,142.29,806701.0,141.294,141.7413,141.0853,141.4431,806701.0
2024-03-15 15:30:00,142.28,142.37,141.75,142.18,1928122.0,141.4332,141.5226,140.9063,141.3338,1928122.0
2024-03-18 09:30:00,149.36,152.93,149.35,150.89,9559681.0,148.471,152.0198,148.4611,149.9919,9559681.0
2024-03-18 10:00:00,150.89,151.91,149.92,151.75,3469726.0,149.9919,151.0059,149.0277,150.8468,3469726.0
2024-03-18 10:30:00,151.74,152.13,151.37,151.81,2970375.0,150.8369,151.2246,150.4691,150.9065,2970375.0
2024-03-18 11:00:00,151.78,151.96,151.3,151.75,2220930.0,150.8766,151.0556,150.3995,150.8468,2220930.0
2024-03-18 11:30:00,151.75,151.75,150.56,150.64,1912952.0,150.8468,150.8468,149.6639,149.7434,1912952.0
2024-03-18 12:00:00,150.64,150.73,149.63,149.8,1759620.0,149.7434,149.8329,148.7394,148.9084,1759620.0
2024-03-18 12:30:00,149.81,149.93,148.96,149.07,1518630.0,148.9184,149.0377,148.0734,148.1828,1518630.0
2024-03-18 13:00:00,149.07,149.51,148.88,149.36,1326149.0,148.1828,148.6202,147.9939,148.471,1326149.0
2024-03-18 13:30:00,149.37,149.4,148.8,149.19,971029.0,148.481,148.5108,147.9144,148.3021,971029.0
2024-03-18 14:00:00,149.2,149.39,148.7,149.03,959449.0,148.312,148.5009,147.815,148.143,959449.0
2024-03-18 14:30:00,149.03,149.04,148.14,148.36,1119082.0,148.143,148.153,147.2583,147.477,1119082.0
2024-03-18 15:00:00,148.36,148.71,148.15,148.34,1065924.0,147.477,147.8249,147.2682,147.4571,1065924.0
2024-03-18 15:30:00,148.34,148.83,148.15,148.48,2453420.0,147.4571,147.9442,147.2682,147.5963,2453420.0
2024-03-19 09:30:00,149.01,149.62,147.17,147.24,2205922.0,148.1231,148.7295,146.2941,146.3637,2205922.0
2024-03-19 10:00:00,147.24,147.72,147.07,147.6,1059249.0,146.3637,146.8408,146.1947,146.7215,1059249.0
2024-03-19 10:30:00,147.6,147.84,147.17,147.5,829421.0,146.7215,146.9601,146.2941,146.6221,829421.0
2024-03-19 11:00:00,147.5,147.63,147.01,147.24,637541.0,146.6221,146.7513,146.135,146.3637,637541.0
2024-03-19 11:30:00,147.25,147.54,147.12,147.32,523828.0,146.3736,146.6619,146.2444,146.4432,523828.0
2024-03-19 12:00:00,147.33,147.37,147.03,147.14,423372.0,146.4531,146.4929,146.1549,146.2643,423372.0
2024-03-19 12:30:00,147.14,147.54,147.09,147.53,539413.0,146.2643,146.6619,146.2146,146.6519,539413.0
2024-03-19 13:00:00,147.55,147.95,147.51,147.74,581996.0,146.6718,147.0694,146.6321,146.8607,581996.0
2024-03-19 13:30:00,147.75,147.99,147.71,147.89,449228.0,146.8706,147.1092,146.8309,147.0098,449228.0
2024-03-19 14:00:00,147.89,148.02,147.74,147.81,357634.0,147.0098,147.139,146.8607,146.9303,357634.0
2024-03-19 14:30:00,147.81,147.98,147.75,147.94,427954.0,146.9303,147.0993,146.8706,147.0595,427954.0
2024-03-19 15:00:00,147.94,147.96,147.57,147.76,524006.0,147.0595,147.0794,146.6917,146.8806,524006.0
2024-03-19 15:30:00,147.76,148.33,147.71,147.89,1473701.0,146.8806,147.4472,146.8309,147.0098,1473701.0
2024-03-20 09:30:00,148.81,149.62,147.93,148.01,1651019.0,147.9243,148.7295,147.0496,147.1291,1651019.0
2024-03-20 10:00:00,148.0,148.72,147.95,148.53,648963.0,147.1191,147.8349,147.0694,147.646,648963.0
2024-03-20 10:30:00,148.53,148.67,148.1,148.34,604147.0,147.646,147.7852,147.2185,147.4571,604147.0
2024-03-20 11:00:00,148.34,148.7,148.09,148.6,614643.0,147.4571,147.815,147.2086,147.7156,614643.0
2024-03-20 11:30:00,148.6,148.8,148.45,148.74,538364.0,147.7156,147.9144,147.5665,147.8547,538364.0
2024-03-20 12:00:00,148.73,148.79,148.42,148.43,342953.0,147.8448,147.9044,147.5366,147.5466,342953.0
2024-03-20 12:30:00,148.42,148.52,148.18,148.49,270160.0,147.5366,147.636,147.2981,147.6062,270160.0
2024-03-20 13:00:00,148.48,148.49,147.9,147.94,473663.0,147.5963,147.6062,147.0197,147.0595,473663.0
2024-03-20 13:30:00,147.93,148.22,147.66,148.11,533895.0,147.0496,147.3378,146.7812,147.2285,533895.0
2024-03-20 14:00:00,148.13,149.2,148.12,148.96,1246888.0,147.2484,148.312,147.2384,148.0734,1246888.0
2024-03-20 14:30:00,148.97,149.76,148.61,149.28,1266978.0,148.0834,148.8687,147.7255,148.3915,1266978.0
2024-03-20 15:00:00,149.31,149.72,149.22,149.63,830274.0,148.4213,148.8289,148.3319,148.7394,830274.0
2024-03-20 15:30:00,149.63,149.7,149.26,149.67,1661298.0,148.7394,148.809,148.3716,148.7792,1661298.0
2024-03-21 09:30:00,150.31,151.31,150.23,150.53,2060147.0,149.4154,150.4094,149.3359,149.6341,2060147.0
2024-03-21 10:00:00,150.51,150.64,149.94,149.96,969514.0,149.6142,149.7434,149.0476,149.0675,969514.0
2024-03-21 10:30:00,149.97,149.99,148.34,148.44,1644274.0,149.0774,149.0973,147.4571,147.5565,1644274.0
2024-03-21 11:00:00,148.43,148.87,148.15,148.75,1574243.0,147.5466,147.984,147.2682,147.8647,1574243.0
2024-03-21 11:30:00,148.75,148.95,148.31,148.46,918608.0,147.8647,148.0635,147.4273,147.5764,918608.0
2024-03-21 12:00:00,148.46,148.99,148.39,148.92,619001.0,147.5764,148.1032,147.5068,148.0337,619001.0
2024-03-21 12:30:00,148.92,149.0,148.52,148.58,512240.0,148.0337,148.1132,147.636,147.6957,512240.0
2024-03-21 13:00:00,148.58,148.58,148.21,148.27,443364.0,147.6957,147.6957,147.3279,147.3875,443364.0
2024-03-21 13:30:00,148.27,148.46,148.19,148.44,366354.0,147.3875,147.5764,147.308,147.5565,366354.0
2024-03-21 14:00:00,148.44,148.68,148.29,148.42,578354.0,147.5565,147.7951,147.4074,147.5366,578354.0
2024-03-21 14:30:00,148.42,148.46,148.03,148.15,502575.0,147.5366,147.5764,147.149,147.2682,502575.0
2024-03-21 15:00:00,148.17,148.82,148.01,148.76,907002.0,147.2881,147.9343,147.1291,147.8746,907002.0
2024-03-21 15:30:00,148.78,148.97,148.57,148.74,1464543.0,147.8945,148.0834,147.6857,147.8547,1464543.0
2024-03-22 09:30:00,150.24,152.23,150.09,151.92,3105848.0,149.3458,151.324,149.1967,151.0158,3105848.0
2024-03-22 10:00:00,151.93,152.55,151.75,151.95,1509821.0,151.0258,151.6421,150.8468,151.0456,1509821.0
2024-03-22 10:30:00,151.95,152.25,151.59,152.25,879049.0,151.0456,151.3438,150.6878,151.3438,879049.0
2024-03-22 11:00:00,152.25,152.56,152.1,152.27,935316.0,151.3438,151.652,151.1947,151.3637,935316.0
2024-03-22 11:30:00,152.27,152.33,151.52,151.58,603743.0,151.3637,151.4234,150.6182,150.6778,603743.0
2024-03-22 12:00:00,151.58,151.64,151.11,151.39,734727.0,150.6778,150.7375,150.2106,150.489,734727.0
2024-03-22 12:30:00,151.4,151.83,151.15,151.8,413405.0,150.4989,150.9263,150.2504,150.8965,413405.0
2024-03-22 13:00:00,151.8,151.89,151.56,151.59,376788.0,150.8965,150.986,150.658,150.6878,376788.0
2024-03-22 13:30:00,151.59,151.74,151.39,151.71,384321.0,150.6878,150.8369,150.489,150.8071,384321.0
2024-03-22 14:00:00,151.71,151.94,151.62,151.88,408039.0,150.8071,151.0357,150.7176,150.976,408039.0
2024-03-22 14:30:00,151.87,151.88,151.45,151.5,368315.0,150.9661,150.976,150.5486,150.5983,368315.0
2024-03-22 15:00:00,151.5,151.98,151.33,151.97,845685.0,150.5983,151.0755,150.4293,151.0655,845685.0
2024-03-22 15:30:00,151.97,152.19,151.03,151.73,1546644.0,151.0655,151.2842,150.1311,150.8269,1546644.0
2024-03-25 09:30:00,150.95,151.11,148.8,149.74,1928019.0,150.0516,150.2106,147.9144,148.8488,1928019.0
2024-03-25 10:00:00,149.74,150.09,149.52,149.77,793140.0,148.8488,149.1967,148.6301,148.8786,793140.0
2024-03-25 10:30:00,149.79,150.47,149.78,150.07,774022.0,148.8985,149.5744,148.8885,149.1768,774022.0
2024-03-25 11:00:00,150.09,150.37,150.01,150.12,472024.0,149.1967,149.475,149.1172,149.2265,472024.0
2024-03-25 11:30:00,150.12,150.53,150.02,150.53,449422.0,149.2265,149.6341,149.1271,149.6341,449422.0
2024-03-25 12:00:00,150.54,150.85,150.21,150.49,605818.0,149.644,149.9522,149.316,149.5943,605818.0
2024-03-25 12:30:00,150.5,150.62,150.34,150.47,317148.0,149.6043,149.7235,149.4452,149.5744,317148.0
2024-03-25 13:00:00,150.49,150.53,150.28,150.44,311697.0,149.5943,149.6341,149.3856,149.5446,311697.0
2024-03-25 13:30:00,150.44,150.5,150.36,150.46,292767.0,149.5446,149.6043,149.4651,149.5645,292767.0
2024-03-25 14:00:00,150.46,150.71,150.42,150.56,375893.0,149.5645,149.813,149.5247,149.6639,375893.0
2024-03-25 14:30:00,150.56,150.96,150.49,150.93,409981.0,149.6639,150.0615,149.5943,150.0317,409981.0
2024-03-25 15:00:00,150.94,151.31,150.93,151.06,990879.0,150.0416,150.4094,150.0317,150.1609,990879.0
2024-03-25 15:30:00,151.06,151.46,150.88,151.14,1500865.0,150.1609,150.5585,149.982,150.2405,1500865.0
2024-03-26 09:30:00,151.26,151.92,151.03,151.53,1527614.0,150.3597,151.0158,150.1311,150.6281,1527614.0
2024-03-26 10:00:00,151.54,152.27,151.53,151.89,1212019.0,150.6381,151.3637,150.6281,150.986,1212019.0
2024-03-26 10:30:00,151.88,152.27,151.67,152.13,817035.0,150.976,151.3637,150.7673,151.2246,817035.0
2024-03-26 11:00:00,152.14,152.55,152.11,152.44,728249.0,151.2345,151.6421,151.2047,151.5327,728249.0
2024-03-26 11:30:00,152.45,153.2,152.39,152.97,1044474.0,151.5427,152.2882,151.483,152.0596,1044474.0
2024-03-26 12:00:00,152.97,153.09,152.35,152.48,661320.0,152.0596,152.1788,151.4433,151.5725,661320.0
2024-03-26 12:30:00,152.48,152.7,152.32,152.66,579335.0,151.5725,151.7912,151.4134,151.7514,579335.0
2024-03-26 13:00:00,152.65,152.84,152.44,152.72,484959.0,151.7415,151.9303,151.5327,151.811,484959.0
2024-03-26 13:30:00,152.72,152.81,152.51,152.58,402983.0,151.811,151.9005,151.6023,151.6719,402983.0
2024-03-26 14:00:00,152.57,152.67,152.28,152.61,816618.0,151.6619,151.7613,151.3737,151.7017,816618.0
2024-03-26 14:30:00,152.61,152.77,152.46,152.67,436835.0,151.7017,151.8608,151.5526,151.7613,436835.0
2024-03-26 15:00:00,152.67,152.72,152.44,152.5,592170.0,151.7613,151.811,151.5327,151.5924,592170.0
2024-03-26 15:30:00,152.49,152.5,151.62,151.82,2081235.0,151.5824,151.5924,150.7176,150.9164,2081235.0
2024-03-27 09:30:00,152.13,152.69,151.39,152.05,1519707.0,151.2246,151.7812,150.489,151.145,1519707.0
2024-03-27 10:00:00,152.05,152.19,150.84,150.92,981654.0,151.145,151.2842,149.9422,150.0218,981654.0
2024-03-27 10:30:00,150.91,151.32,150.75,150.86,837422.0,150.0118,150.4194,149.8528,149.9621,837422.0
2024-03-27 11:00:00,150.86,150.99,150.14,150.2,810370.0,149.9621,150.0913,149.2464,149.306,810370.0
2024-03-27 11:30:00,150.19,150.93,150.13,150.44,649644.0,149.2961,150.0317,149.2365,149.5446,649644.0
2024-03-27 12:00:00,150.45,150.9,150.45,150.84,371368.0,149.5546,150.0019,149.5546,149.9422,371368.0
2024-03-27 12:30:00,150.84,151.81,150.74,150.74,1213865.0,149.9422,150.9065,149.8428,149.8428,1213865.0
2024-03-27 13:00:00,150.73,150.78,150.45,150.7,463494.0,149.8329,149.8826,149.5546,149.8031,463494.0
2024-03-27 13:30:00,150.7,150.78,150.6,150.68,346913.0,149.8031,149.8826,149.7037,149.7832,346913.0
2024-03-27 14:00:00,150.69,150.99,150.56,150.91,361628.0,149.7931,150.0913,149.6639,150.0118,361628.0
2024-03-27 14:30:00,150.92,150.97,150.65,150.71,277572.0,150.0218,150.0715,149.7534,149.813,277572.0
2024-03-27 15:00:00,150.72,151.1,150.6,151.06,430970.0,149.823,150.2007,149.7037,150.1609,430970.0
2024-03-27 15:30:00,151.06,151.96,150.98,151.96,1753669.0,150.1609,151.0556,150.0814,151.0556,1753669.0
2024-03-28 09:30:00,152.01,152.55,151.33,151.77,1260168.0,151.1053,151.6421,150.4293,150.8667,1260168.0
2024-03-28 10:00:00,151.76,152.04,151.58,151.76,595977.0,150.8568,151.1351,150.6778,150.8568,595977.0
2024-03-28 10:30:00,151.76,151.85,151.43,151.84,515206.0,150.8568,150.9462,150.5287,150.9363,515206.0
2024-03-28 11:00:00,151.84,152.12,151.78,152.03,626888.0,150.9363,151.2146,150.8766,151.1252,626888.0
2024-03-28 11:30:00,152.03,152.1,151.59,151.71,488523.0,151.1252,151.1947,150.6878,150.8071,488523.0
2024-03-28 12:00:00,151.71,151.98,151.59,151.98,717250.0,150.8071,151.0755,150.6878,151.0755,717250.0
2024-03-28 12:30:00,151.97,152.13,151.88,152.06,419061.0,151.0655,151.2246,150.976,151.155,419061.0
2024-03-28 13:00:00,152.06,152.15,151.95,152.05,465617.0,151.155,151.2444,151.0456,151.145,465617.0
2024-03-28 13:30:00,152.05,152.19,151.91,152.13,447172.0,151.145,151.2842,151.0059,151.2246,447172.0
2024-03-28 14:00:00,152.13,152.38,152.05,152.28,599837.0,151.2246,151.4731,151.145,151.3737,599837.0
2024-03-28 14:30:00,152.3,152.61,152.2,152.52,646323.0,151.3935,151.7017,151.2941,151.6122,646323.0
2024-03-28 15:00:00,152.52,152.67,152.35,152.46,836689.0,151.6122,151.7613,151.4433,151.5526,836689.0
2024-03-28 15:30:00,152.46,152.61,152.14,152.19,2127537.0,151.5526,151.7017,151.2345,151.2842,2127537.0
2024-04-01 09:30:00,151.72,157.0,151.65,156.11,5316373.0,150.817,156.0656,150.7474,155.1809,5316373.0
2024-04-01 10:00:00,156.1,156.73,155.67,156.56,1647973.0,155.1709,155.7972,154.7435,155.6282,1647973.0
2024-04-01 10:30:00,156.56,156.73,155.79,156.08,1151385.0,155.6282,155.7972,154.8628,155.1511,1151385.0
2024-04-01 11:00:00,156.08,156.27,155.72,156.26,1043300.0,155.1511,155.3399,154.7932,155.33,1043300.0
2024-04-01 11:30:00,156.27,156.74,155.85,155.93,1110107.0,155.3399,155.8071,154.9224,155.0019,1110107.0
2024-04-01 12:00:00,155.94,156.41,155.9,156.05,769455.0,155.0119,155.4791,154.9721,155.1212,769455.0
2024-04-01 12:30:00,156.04,156.38,156.04,156.06,582500.0,155.1113,155.4493,155.1113,155.1312,582500.0
2024-04-01 13:00:00,156.05,156.26,155.97,156.21,739931.0,155.1212,155.33,155.0417,155.2803,739931.0
2024-04-01 13:30:00,156.22,156.27,155.85,156.09,665107.0,155.2902,155.3399,154.9224,155.161,665107.0
2024-04-01 14:00:00,156.08,156.3,155.88,156.22,640582.0,155.1511,155.3697,154.9522,155.2902,640582.0
2024-04-01 14:30:00,156.22,156.36,156.05,156.22,585859.0,155.2902,155.4294,155.1212,155.2902,585859.0
2024-04-01 15:00:00,156.21,156.38,156.03,156.13,776963.0,155.2803,155.4493,155.1013,155.2008,776963.0
2024-04-01 15:30:00,156.13,156.68,156.01,156.5,2147426.0,155.2008,155.7475,155.0815,155.5686,2147426.0
2024-04-02 09:30:00,154.75,155.29,153.46,154.39,2415689.0,153.829,154.3658,152.5466,153.4711,2415689.0
2024-04-02 10:00:00,154.4,155.26,154.02,154.77,1337584.0,153.4811,154.3359,153.1033,153.8488,1337584.0
2024-04-02 10:30:00,154.77,154.99,154.32,154.43,598513.0,153.8488,154.0675,153.4015,153.5109,598513.0
2024-04-02 11:00:00,154.43,154.6,154.16,154.54,771152.0,153.5109,153.6799,153.2425,153.6202,771152.0
2024-04-02 11:30:00,154.54,155.02,154.51,154.9,474001.0,153.6202,154.0974,153.5904,153.9781,474001.0
2024-04-02 12:00:00,154.9,155.24,154.78,155.23,465668.0,153.9781,154.3161,153.8588,154.3061,465668.0
2024-04-02 12:30:00,155.22,155.35,155.06,155.22,391559.0,154.2962,154.4254,154.1371,154.2962,391559.0
2024-04-02 13:00:00,155.23,155.44,155.01,155.14,341412.0,154.3061,154.5149,154.0874,154.2166,341412.0
2024-04-02 13:30:00,155.15,155.47,154.98,155.45,353275.0,154.2266,154.5447,154.0576,154.5248,353275.0
2024-04-02 14:00:00,155.47,155.6,155.33,155.33,295253.0,154.5447,154.6739,154.4055,154.4055,295253.0
2024-04-02 14:30:00,155.34,155.45,155.14,155.33,352217.0,154.4155,154.5248,154.2166,154.4055,352217.0
2024-04-02 15:00:00,155.32,155.76,155.29,155.61,542137.0,154.3956,154.833,154.3658,154.6838,542137.0
2024-04-02 15:30:00,155.61,155.99,155.55,155.93,1674063.0,154.6838,155.0616,154.6242,155.0019,1674063.0
2024-04-03 09:30:00,154.92,155.42,154.13,155.12,1601443.0,153.998,154.495,153.2127,154.1968,1601443.0
2024-04-03 10:00:00,155.14,156.16,155.13,155.45,1159214.0,154.2166,155.2306,154.2067,154.5248,1159214.0
2024-04-03 10:30:00,155.46,155.68,155.22,155.47,696673.0,154.5347,154.7534,154.2962,154.5447,696673.0
2024-04-03 11:00:00,155.47,155.76,155.35,155.43,590000.0,154.5447,154.833,154.4254,154.5049,590000.0
2024-04-03 11:30:00,155.43,155.72,155.43,155.61,446520.0,154.5049,154.7932,154.5049,154.6838,446520.0
2024-04-03 12:00:00,155.61,156.17,155.41,155.89,618183.0,154.6838,155.2405,154.485,154.9622,618183.0
2024-04-03 12:30:00,155.88,156.12,155.43,156.06,477815.0,154.9522,155.1908,154.5049,155.1312,477815.0
2024-04-03 13:00:00,156.08,156.28,155.99,156.04,385610.0,155.1511,155.3499,155.0616,155.1113,385610.0
2024-04-03 13:30:00,156.04,156.05,155.77,156.03,239447.0,155.1113,155.1212,154.8429,155.1013,239447.0
2024-04-03 14:00:00,156.03,156.24,155.95,156.2,455736.0,155.1013,155.3101,155.0218,155.2703,455736.0
2024-04-03 14:30:00,156.19,156.32,155.98,156.1,605331.0,155.2604,155.3896,155.0516,155.1709,605331.0
2024-04-03 15:00:00,156.1,156.16,155.5,155.73,1003945.0,155.1709,155.2306,154.5745,154.8031,1003945.0
2024-04-03 15:30:00,155.73,156.55,155.6,156.39,1690720.0,154.8031,155.6183,154.6739,155.4592,1690720.0
2024-04-04 09:30:00,155.08,155.47,153.77,154.18,3610532.0,154.157,154.5447,152.8548,153.2624,3610532.0
2024-04-04 10:00:00,154.18,154.82,153.79,154.56,1199939.0,153.2624,153.8986,152.8747,153.6401,1199939.0
2024-04-04 10:30:00,154.57,155.04,154.53,154.88,725489.0,153.65,154.1172,153.6103,153.9582,725489.0
2024-04-04 11:00:00,154.88,155.42,154.86,155.2,686292.0,153.9582,154.495,153.9383,154.2763,686292.0
2024-04-04 11:30:00,155.2,155.98,155.2,155.96,666765.0,154.2763,155.0516,154.2763,155.0318,666765.0
2024-04-04 12:00:00,155.96,156.18,155.71,155.89,662217.0,155.0318,155.2505,154.7833,154.9622,662217.0
2024-04-04 12:30:00,155.9,155.91,155.52,155.63,445560.0,154.9721,154.9821,154.5944,154.7037,445560.0
2024-04-04 13:00:00,155.63,155.84,155.58,155.79,325863.0,154.7037,154.9125,154.654,154.8628,325863.0
2024-04-04 13:30:00,155.79,155.91,155.4,155.42,404102.0,154.8628,154.9821,154.4751,154.495,404102.0
2024-04-04 14:00:00,155.42,155.42,154.12,154.18,892963.0,154.495,154.495,153.2027,153.2624,892963.0
2024-04-04 14:30:00,154.17,154.28,153.17,153.49,1302081.0,153.2524,153.3618,152.2584,152.5765,1302081.0
2024-04-04 15:00:00,153.48,153.56,152.52,152.57,1322033.0,152.5665,152.646,151.6122,151.6619,1322033.0
2024-04-04 15:30:00,152.56,152.66,151.88,151.97,2444474.0,151.652,151.7514,150.976,151.0655,2444474.0
2024-04-05 09:30:00,151.58,154.18,151.08,154.17,2139686.0,150.6778,153.2624,150.1808,153.2524,2139686.0
2024-04-05 10:00:00,154.18,154.22,153.07,153.47,895779.0,153.2624,153.3021,152.159,152.5566,895779.0
2024-04-05 10:30:00,153.48,154.4,153.41,154.27,635854.0,152.5665,153.4811,152.4969,153.3518,635854.0
2024-04-05 11:00:00,154.26,154.34,153.61,154.08,650043.0,153.3419,153.4214,152.6958,153.163,650043.0
2024-04-05 11:30:00,154.08,154.65,154.04,154.55,537524.0,153.163,153.7296,153.1232,153.6302,537524.0
2024-04-05 12:00:00,154.56,154.84,154.45,154.51,447966.0,153.6401,153.9184,153.5308,153.5904,447966.0
2024-04-05 12:30:00,154.52,154.67,154.3,154.67,542042.0,153.6003,153.7494,153.3816,153.7494,542042.0
2024-04-05 13:00:00,154.66,154.74,154.31,154.65,413014.0,153.7395,153.819,153.3916,153.7296,413014.0
2024-04-05 13:30:00,154.66,154.8,154.02,154.17,481425.0,153.7395,153.8787,153.1033,153.2524,481425.0
2024-04-05 14:00:00,154.19,154.47,153.84,153.93,572228.0,153.2723,153.5506,152.9244,153.0138,572228.0
2024-04-05 14:30:00,153.94,154.19,153.56,153.8,544666.0,153.0238,153.2723,152.646,152.8846,544666.0
2024-04-05 15:00:00,153.8,153.97,153.51,153.64,492291.0,152.8846,153.0536,152.5963,152.7256,492291.0
2024-04-05 15:30:00,153.64,154.19,153.6,153.86,1455063.0,152.7256,153.2723,152.6858,152.9443,1455063.0
2024-04-08 09:30:00,154.01,156.41,153.99,156.29,2027943.0,153.0934,155.4791,153.0735,155.3598,2027943.0
2024-04-08 10:00:00,156.3,156.45,155.96,156.18,1008550.0,155.3697,155.5188,155.0318,155.2505,1008550.0
2024-04-08 10:30:00,156.17,156.64,156.1,156.49,818444.0,155.2405,155.7077,155.1709,155.5586,818444.0
2024-04-08 11:00:00,156.49,156.66,156.25,156.31,719100.0,155.5586,155.7276,155.32,155.3797,719100.0
2024-04-08 11:30:00,156.31,156.37,155.83,155.98,606140.0,155.3797,155.4393,154.9025,155.0516,606140.0
2024-04-08 12:00:00,155.98,155.99,155.39,155.67,613203.0,155.0516,155.0616,154.4652,154.7435,613203.0
2024-04-08 12:30:00,155.67,156.27,155.62,156.22,458071.0,154.7435,155.3399,154.6938,155.2902,458071.0
2024-04-08 13:00:00,156.21,156.27,155.9,156.1,349558.0,155.2803,155.3399,154.9721,155.1709,349558.0
2024-04-08 13:30:00,156.11,156.11,155.65,155.93,331179.0,155.1809,155.1809,154.7236,155.0019,331179.0
2024-04-08 14:00:00,155.95,156.09,155.85,156.02,321112.0,155.0218,155.161,154.9224,155.0914,321112.0
2024-04-08 14:30:00,156.0,156.02,155.74,155.98,265842.0,155.0715,155.0914,154.8131,155.0516,265842.0
2024-04-08 15:00:00,155.99,156.21,155.77,156.2,393147.0,155.0616,155.2803,154.8429,155.2703,393147.0
2024-04-08 15:30:00,156.19,156.44,156.01,156.19,1653170.0,155.2604,155.5089,155.0815,155.2604,1653170.0
2024-04-09 09:30:00,157.35,159.37,157.35,159.17,3060181.0,156.4135,158.4215,156.4135,158.2227,3060181.0
2024-04-09 10:00:00,159.17,159.89,158.0,158.17,1814354.0,158.2227,158.9384,157.0596,157.2286,1814354.0
2024-04-09 10:30:00,158.19,158.44,157.23,157.49,1249278.0,157.2485,157.497,156.2942,156.5527,1249278.0
2024-04-09 11:00:00,157.48,157.8,156.84,156.89,896876.0,156.5427,156.8608,155.9065,155.9562,896876.0
2024-04-09 11:30:00,156.89,157.47,156.76,157.34,706695.0,155.9562,156.5328,155.827,156.4036,706695.0
2024-04-09 12:00:00,157.33,158.37,157.3,158.28,912644.0,156.3936,157.4274,156.3638,157.338,912644.0
2024-04-09 12:30:00,158.28,158.69,158.14,158.17,788540.0,157.338,157.7455,157.1988,157.2286,788540.0
2024-04-09 13:00:00,158.17,158.52,157.99,158.06,585458.0,157.2286,157.5765,157.0497,157.1193,585458.0
2024-04-09 13:30:00,158.06,158.22,157.61,157.63,465380.0,157.1193,157.2783,156.6719,156.6918,465380.0
2024-04-09 14:00:00,157.65,157.71,157.34,157.41,504752.0,156.7117,156.7714,156.4036,156.4731,504752.0
2024-04-09 14:30:00,157.41,157.58,157.17,157.23,508277.0,156.4731,156.6421,156.2346,156.2942,508277.0
2024-04-09 15:00:00,157.22,157.77,156.64,157.74,809877.0,156.2843,156.831,155.7077,156.8012,809877.0
2024-04-09 15:30:00,157.73,158.2,157.65,158.16,1648026.0,156.7912,157.2584,156.7117,157.2187,1648026.0
2024-04-10 09:30:00,157.76,158.16,156.21,156.77,1914190.0,156.8211,157.2187,155.2803,155.8369,1914190.0
2024-04-10 10:00:00,156.77,157.36,156.65,156.89,1026482.0,155.8369,156.4234,155.7177,155.9562,1026482.0
2024-04-10 10:30:00,156.9,157.34,156.78,156.96,614632.0,155.9662,156.4036,155.8469,156.0258,614632.0
2024-04-10 11:00:00,156.97,157.03,156.2,156.66,772505.0,156.0358,156.0954,155.2703,155.7276,772505.0
2024-04-10 11:30:00,156.66,156.85,156.32,156.84,420781.0,155.7276,155.9165,155.3896,155.9065,420781.0
2024-04-10 12:00:00,156.84,157.15,156.56,157.08,477643.0,155.9065,156.2147,155.6282,156.1451,477643.0
2024-04-10 12:30:00,157.08,157.38,156.94,157.16,526490.0,156.1451,156.4433,156.0059,156.2246,526490.0
2024-04-10 13:00:00,157.18,157.84,156.45,157.45,752940.0,156.2445,156.9006,155.5188,156.5129,752940.0
2024-04-10 13:30:00,157.44,157.89,156.9,157.44,686316.0,156.503,156.9503,155.9662,156.503,686316.0
2024-04-10 14:00:00,157.44,157.97,157.23,157.43,648847.0,156.503,157.0298,156.2942,156.493,648847.0
2024-04-10 14:30:00,157.44,157.97,157.28,157.29,469509.0,156.503,157.0298,156.3439,156.3538,469509.0
2024-04-10 15:00:00,157.27,157.96,157.17,157.66,577002.0,156.334,157.0199,156.2346,156.7216,577002.0
2024-04-10 15:30:00,157.65,157.96,157.26,157.6,1017849.0,156.7117,157.0199,156.324,156.662,1017849.0
2024-04-11 09:30:00,158.34,159.32,158.08,158.64,1572544.0,157.3976,158.3718,157.1391,157.6958,1572544.0
2024-04-11 10:00:00,158.64,158.72,157.93,158.01,897878.0,157.6958,157.7753,156.99,157.0696,897878.0
2024-04-11 10:30:00,158.01,158.92,158.0,158.55,738786.0,157.0696,157.9741,157.0596,157.6064,738786.0
2024-04-11 11:00:00,158.55,159.08,158.55,158.97,426750.0,157.6064,158.1332,157.6064,158.0239,426750.0
2024-04-11 11:30:00,158.98,159.7,158.86,159.69,670817.0,158.0338,158.7495,157.9145,158.7396,670817.0
2024-04-11 12:00:00,159.71,159.8,159.35,159.47,485302.0,158.7594,158.8489,158.4016,158.5209,485302.0
2024-04-11 12:30:00,159.5,159.7,159.31,159.35,328365.0,158.5507,158.7495,158.3618,158.4016,328365.0
2024-04-11 13:00:00,159.36,160.26,159.15,160.05,868250.0,158.4115,159.3062,158.2028,159.0974,868250.0
2024-04-11 13:30:00,160.06,160.4,160.05,160.33,623617.0,159.1074,159.4453,159.0974,159.3758,623617.0
2024-04-11 14:00:00,160.36,160.67,160.29,160.66,645624.0,159.4056,159.7137,159.336,159.7038,645624.0
2024-04-11 14:30:00,160.66,161.05,160.62,160.79,798217.0,159.7038,160.0915,159.664,159.833,798217.0
2024-04-11 15:00:00,160.8,160.88,160.51,160.68,667863.0,159.843,159.9225,159.5547,159.7237,667863.0
2024-04-11 15:30:00,160.68,161.12,160.61,160.78,1590153.0,159.7237,160.1611,159.6541,159.8231,1590153.0
2024-04-12 09:30:00,159.35,161.7,159.35,161.16,2323752.0,158.4016,160.7376,158.4016,160.2008,2323752.0
2024-04-12 10:00:00,161.2,161.36,160.26,160.41,1086603.0,160.2406,160.3996,159.3062,159.4553,1086603.0
2024-04-12 10:30:00,160.4,160.4,159.09,159.17,755925.0,159.4453,159.4453,158.1431,158.2227,755925.0
2024-04-12 11:00:00,159.19,159.91,158.84,159.85,801288.0,158.2425,158.9583,157.8946,158.8986,801288.0
2024-04-12 11:30:00,159.85,160.24,159.69,160.03,524819.0,158.8986,159.2863,158.7396,159.0775,524819.0
2024-04-12 12:00:00,160.03,160.07,159.53,159.63,404828.0,159.0775,159.1173,158.5805,158.6799,404828.0
2024-04-12 12:30:00,159.63,159.82,159.12,159.12,464773.0,158.6799,158.8688,158.173,158.173,464773.0
2024-04-12 13:00:00,159.11,159.28,158.6,158.7,555085.0,158.163,158.332,157.6561,157.7555,555085.0
2024-04-12 13:30:00,158.69,159.16,158.6,158.93,488479.0,157.7455,158.2127,157.6561,157.9841,488479.0
2024-04-12 14:00:00,158.93,159.29,158.7,159.05,513587.0,157.9841,158.3419,157.7555,158.1034,513587.0
2024-04-12 14:30:00,159.06,159.2,158.67,158.74,495695.0,158.1133,158.2525,157.7256,157.7952,495695.0
2024-04-12 15:00:00,158.74,159.05,158.63,158.79,409963.0,157.7952,158.1034,157.6859,157.8449,409963.0
2024-04-12 15:30:00,158.79,159.25,158.62,159.24,1322883.0,157.8449,158.3022,157.6759,158.2922,1322883.0
2024-04-15 09:30:00,160.41,160.6,159.04,160.2,1978587.0,159.4553,159.6441,158.0934,159.2465,1978587.0
2024-04-15 10:00:00,160.2,160.83,159.52,159.94,1414096.0,159.2465,159.8728,158.5706,158.9881,1414096.0
2024-04-15 10:30:00,159.93,160.31,159.52,159.54,761950.0,158.9781,159.3559,158.5706,158.5905,761950.0
2024-04-15 11:00:00,159.54,160.11,159.46,160.07,551386.0,158.5905,159.1571,158.5109,159.1173,551386.0
2024-04-15 11:30:00,160.07,160.33,159.82,160.16,570465.0,159.1173,159.3758,158.8688,159.2068,570465.0
2024-04-15 12:00:00,160.16,160.28,159.38,159.41,556202.0,159.2068,159.3261,158.4314,158.4612,556202.0
2024-04-15 12:30:00,159.42,159.56,159.1,159.5,863127.0,158.4712,158.6103,158.1531,158.5507,863127.0
2024-04-15 13:00:00,159.5,159.75,157.82,157.82,1074775.0,158.5507,158.7992,156.8807,156.8807,1074775.0
2024-04-15 13:30:00,157.82,157.87,156.97,157.29,1158759.0,156.8807,156.9304,156.0358,156.3538,1158759.0
2024-04-15 14:00:00,157.29,157.38,156.54,156.86,608582.0,156.3538,156.4433,155.6083,155.9264,608582.0
2024-04-15 14:30:00,156.85,157.36,156.53,156.65,554390.0,155.9165,156.4234,155.5984,155.7177,554390.0
2024-04-15 15:00:00,156.65,156.76,156.15,156.37,626866.0,155.7177,155.827,155.2206,155.4393,626866.0
2024-04-15 15:30:00,156.36,156.73,156.27,156.34,1156405.0,155.4294,155.7972,155.3399,155.4095,1156405.0
2024-04-16 09:30:00,155.79,156.73,155.34,156.35,1552114.0,154.8628,155.7972,154.4155,155.4194,1552114.0
2024-04-16 10:00:00,156.34,156.63,155.48,155.48,764790.0,155.4095,155.6978,154.5546,154.5546,764790.0
2024-04-16 10:30:00,155.47,155.84,155.05,155.67,759355.0,154.5447,154.9125,154.1272,154.7435,759355.0
2024-04-16 11:00:00,155.69,156.27,155.67,155.9,647734.0,154.7634,155.3399,154.7435,154.9721,647734.0
2024-04-16 11:30:00,155.9,156.71,155.8,156.39,552338.0,154.9721,155.7773,154.8727,155.4592,552338.0
2024-04-16 12:00:00,156.39,156.57,156.17,156.42,433743.0,155.4592,155.6381,155.2405,155.489,433743.0
2024-04-16 12:30:00,156.41,156.6,156.02,156.08,419731.0,155.4791,155.668,155.0914,155.1511,419731.0
2024-04-16 13:00:00,156.09,156.58,156.0,156.28,368192.0,155.161,155.6481,155.0715,155.3499,368192.0
2024-04-16 13:30:00,156.29,156.67,155.6,156.33,693861.0,155.3598,155.7375,154.6739,155.3996,693861.0
2024-04-16 14:00:00,156.33,157.23,156.05,156.16,643248.0,155.3996,156.2942,155.1212,155.2306,643248.0
2024-04-16 14:30:00,156.16,157.07,156.15,157.06,507138.0,155.2306,156.1352,155.2206,156.1252,507138.0
2024-04-16 15:00:00,157.07,157.15,156.46,156.81,532881.0,156.1352,156.2147,155.5288,155.8767,532881.0
2024-04-16 15:30:00,156.81,156.81,155.93,155.97,1190468.0,155.8767,155.8767,155.0019,155.0417,1190468.0
2024-04-17 09:30:00,157.16,158.69,156.76,158.11,1534702.0,156.2246,157.7455,155.827,157.169,1534702.0
2024-04-17 10:00:00,158.11,158.35,157.39,157.94,803532.0,157.169,157.4075,156.4533,157.0,803532.0
2024-04-17 10:30:00,157.94,158.15,157.42,157.82,601363.0,157.0,157.2087,156.4831,156.8807,601363.0
2024-04-17 11:00:00,157.82,158.29,157.36,157.36,611889.0,156.8807,157.3479,156.4234,156.4234,611889.0
2024-04-17 11:30:00,157.38,157.5,156.97,157.03,380801.0,156.4433,156.5626,156.0358,156.0954,380801.0
2024-04-17 12:00:00,157.03,157.15,156.42,156.64,590683.0,156.0954,156.2147,155.489,155.7077,590683.0
2024-04-17 12:30:00,156.63,156.75,156.13,156.29,567698.0,155.6978,155.8171,155.2008,155.3598,567698.0
2024-04-17 13:00:00,156.3,157.23,156.21,157.22,570076.0,155.3697,156.2942,155.2803,156.2843,570076.0
2024-04-17 13:30:00,157.24,157.56,157.03,157.52,527096.0,156.3041,156.6222,156.0954,156.5825,527096.0
2024-04-17 14:00:00,157.52,157.61,157.2,157.35,460436.0,156.5825,156.6719,156.2644,156.4135,460436.0
2024-04-17 14:30:00,157.36,158.13,157.02,157.36,549844.0,156.4234,157.1889,156.0855,156.4234,549844.0
2024-04-17 15:00:00,157.34,157.35,156.96,157.08,507983.0,156.4036,156.4135,156.0258,156.1451,507983.0
2024-04-17 15:30:00,157.07,157.41,156.63,156.9,1307711.0,156.1352,156.4731,155.6978,155.9662,1307711.0
2024-04-18 09:30:00,157.02,157.3,156.21,156.72,1313744.0,156.0855,156.3638,155.2803,155.7872,1313744.0
2024-04-18 10:00:00,156.71,157.6,156.5,157.41,675342.0,155.7773,156.662,155.5686,156.4731,675342.0
2024-04-18 10:30:00,157.39,157.93,157.25,157.78,646211.0,156.4533,156.99,156.3141,156.8409,646211.0
2024-04-18 11:00:00,157.79,157.91,157.51,157.65,431755.0,156.8509,156.9702,156.5725,156.7117,431755.0
2024-04-18 11:30:00,157.67,157.81,157.38,157.5,282564.0,156.7316,156.8708,156.4433,156.5626,282564.0
2024-04-18 12:00:00,157.5,157.78,157.36,157.75,328048.0,156.5626,156.8409,156.4234,156.8111,328048.0
2024-04-18 12:30:00,157.76,158.49,157.51,157.6,814336.0,156.8211,157.5467,156.5725,156.662,814336.0
2024-04-18 13:00:00,157.59,157.97,157.31,157.97,571957.0,156.6521,157.0298,156.3737,157.0298,571957.0
2024-04-18 13:30:00,157.97,158.31,157.73,158.09,478892.0,157.0298,157.3678,156.7912,157.1491,478892.0
2024-04-18 14:00:00,158.08,158.25,157.74,157.88,603285.0,157.1391,157.3081,156.8012,156.9403,603285.0
2024-04-18 14:30:00,157.89,157.93,157.47,157.64,337699.0,156.9503,156.99,156.5328,156.7018,337699.0
2024-04-18 15:00:00,157.63,158.24,157.63,158.03,497984.0,156.6918,157.2982,156.6918,157.0894,497984.0
2024-04-18 15:30:00,158.03,158.22,157.37,157.49,1000450.0,157.0894,157.2783,156.4334,156.5527,1000450.0
2024-04-19 09:30:00,157.75,157.99,155.96,156.39,2046140.0,156.8111,157.0497,155.0318,155.4592,2046140.0
2024-04-19 10:00:00,156.37,156.88,155.52,155.95,823683.0,155.4393,155.9463,154.5944,155.0218,823683.0
2024-04-19 10:30:00,155.94,156.92,155.91,156.78,582094.0,155.0119,155.9861,154.9821,155.8469,582094.0
2024-04-19 11:00:00,156.77,156.77,155.89,156.02,501510.0,155.8369,155.8369,154.9622,155.0914,501510.0
2024-04-19 11:30:00,156.0,156.41,155.89,155.97,534372.0,155.0715,155.4791,154.9622,155.0417,534372.0
2024-04-19 12:00:00,155.96,156.05,154.28,154.31,1005245.0,155.0318,155.1212,153.3618,153.3916,1005245.0
2024-04-19 12:30:00,154.34,155.4,153.91,155.4,818367.0,153.4214,154.4751,152.994,154.4751,818367.0
2024-04-19 13:00:00,155.39,155.74,155.31,155.39,436364.0,154.4652,154.8131,154.3856,154.4652,436364.0
2024-04-19 13:30:00,155.37,156.36,155.36,156.09,543313.0,154.4453,155.4294,154.4353,155.161,543313.0
2024-04-19 14:00:00,156.08,156.14,155.32,155.38,600266.0,155.1511,155.2107,154.3956,154.4552,600266.0
2024-04-19 14:30:00,155.37,155.71,154.84,155.33,801190.0,154.4453,154.7833,153.9184,154.4055,801190.0
2024-04-19 15:00:00,155.32,155.72,155.26,155.46,783224.0,154.3956,154.7932,154.3359,154.5347,783224.0
2024-04-19 15:30:00,155.44,155.95,154.74,155.71,1813636.0,154.5149,155.0218,153.819,154.7833,1813636.0
2024-04-22 09:30:00,155.93,158.15,155.93,157.37,1868757.0,155.0019,157.2087,155.0019,156.4334,1868757.0
2024-04-22 10:00:00,157.4,157.99,156.45,156.65,826129.0,156.4632,157.0497,155.5188,155.7177,826129.0
2024-04-22 10:30:00,156.65,156.81,155.66,155.77,606283.0,155.7177,155.8767,154.7336,154.8429,606283.0
2024-04-22 11:00:00,155.76,156.38,155.71,156.35,580633.0,154.833,155.4493,154.7833,155.4194,580633.0
2024-04-22 11:30:00,156.34,157.54,156.31,157.53,542799.0,155.4095,156.6024,155.3797,156.5924,542799.0
2024-04-22 12:00:00,157.54,157.99,157.46,157.78,620215.0,156.6024,157.0497,156.5228,156.8409,620215.0
2024-04-22 12:30:00,157.78,157.86,157.52,157.64,314077.0,156.8409,156.9205,156.5825,156.7018,314077.0
2024-04-22 13:00:00,157.64,158.45,157.63,158.44,365825.0,156.7018,157.5069,156.6918,157.497,365825.0
2024-04-22 13:30:00,158.44,158.76,158.38,158.63,423651.0,157.497,157.8151,157.4374,157.6859,423651.0
2024-04-22 14:00:00,158.64,159.17,158.57,159.02,372518.0,157.6958,158.2227,157.6262,158.0736,372518.0
2024-04-22 14:30:00,159.03,159.19,158.39,158.63,368523.0,158.0835,158.2425,157.4473,157.6859,368523.0
2024-04-22 15:00:00,158.63,158.84,158.44,158.66,445797.0,157.6859,157.8946,157.497,157.7157,445797.0
2024-04-22 15:30:00,158.65,158.67,157.65,157.94,1017439.0,157.7058,157.7256,156.7117,157.0,1017439.0
2024-04-23 09:30:00,158.59,159.86,157.96,159.22,1672313.0,157.6461,158.9086,157.0199,158.2724,1672313.0
2024-04-23 10:00:00,159.29,159.5,158.74,159.45,668023.0,158.3419,158.5507,157.7952,158.501,668023.0
2024-04-23 10:30:00,159.46,159.97,159.39,159.93,685117.0,158.5109,159.0179,158.4414,158.9781,685117.0
2024-04-23 11:00:00,159.94,160.11,159.43,159.93,599515.0,158.9881,159.1571,158.4811,158.9781,599515.0
2024-04-23 11:30:00,159.93,160.2,159.88,159.96,559158.0,158.9781,159.2465,158.9284,159.008,559158.0
2024-04-23 12:00:00,159.96,160.33,159.71,160.23,512338.0,159.008,159.3758,158.7594,159.2764,512338.0
2024-04-23 12:30:00,160.23,160.48,160.07,160.18,489319.0,159.2764,159.5249,159.1173,159.2266,489319.0
2024-04-23 13:00:00,160.17,160.44,159.98,160.38,454993.0,159.2167,159.4851,159.0278,159.4255,454993.0
2024-04-23 13:30:00,160.38,160.38,160.11,160.27,365072.0,159.4255,159.4255,159.1571,159.3161,365072.0
2024-04-23 14:00:00,160.26,160.3,159.89,159.91,393765.0,159.3062,159.3459,158.9384,158.9583,393765.0
2024-04-23 14:30:00,159.91,160.01,159.72,159.9,339906.0,158.9583,159.0577,158.7694,158.9483,339906.0
2024-04-23 15:00:00,159.89,159.92,159.56,159.8,503141.0,158.9384,158.9682,158.6103,158.8489,503141.0
2024-04-23 15:30:00,159.8,160.0,159.52,159.89,1351968.0,158.8489,159.0477,158.5706,158.9384,1351968.0
2024-04-24 09:30:00,159.12,160.73,158.82,159.48,2026632.0,158.173,159.7734,157.8747,158.5308,2026632.0
2024-04-24 10:00:00,159.53,159.95,159.25,159.88,830331.0,158.5805,158.998,158.3022,158.9284,830331.0
2024-04-24 10:30:00,159.89,160.09,159.7,159.85,803158.0,158.9384,159.1372,158.7495,158.8986,803158.0
2024-04-24 11:00:00,159.85,160.0,159.37,159.72,903295.0,158.8986,159.0477,158.4215,158.7694,903295.0
2024-04-24 11:30:00,159.73,159.9,159.2,159.31,534712.0,158.7793,158.9483,158.2525,158.3618,534712.0
2024-04-24 12:00:00,159.3,159.81,159.21,159.45,465636.0,158.3519,158.8589,158.2624,158.501,465636.0
2024-04-24 12:30:00,159.46,159.59,159.26,159.52,464964.0,158.5109,158.6402,158.3121,158.5706,464964.0
2024-04-24 13:00:00,159.51,159.94,159.44,159.94,434922.0,158.5606,158.9881,158.4911,158.9881,434922.0
2024-04-24 13:30:00,159.94,160.77,159.94,160.75,1032374.0,158.9881,159.8131,158.9881,159.7933,1032374.0
2024-04-24 14:00:00,160.75,160.77,160.16,160.42,749866.0,159.7933,159.8131,159.2068,159.4652,749866.0
2024-04-24 14:30:00,160.42,160.51,160.03,160.18,509837.0,159.4652,159.5547,159.0775,159.2266,509837.0
2024-04-24 15:00:00,160.17,161.04,160.04,160.91,761380.0,159.2167,160.0815,159.0875,159.9523,761380.0
2024-04-24 15:30:00,160.91,161.39,160.9,161.04,2077457.0,159.9523,160.4294,159.9424,160.0815,2077457.0
2024-04-25 09:30:00,153.3,155.4,152.76,154.8,4499336.0,152.3876,154.4751,151.8508,153.8787,4499336.0
2024-04-25 10:00:00,154.81,156.39,154.16,156.36,1552482.0,153.8886,155.4592,153.2425,155.4294,1552482.0
2024-04-25 10:30:00,156.34,156.8,155.72,156.58,1173157.0,155.4095,155.8668,154.7932,155.6481,1173157.0
2024-04-25 11:00:00,156.58,157.3,156.42,157.28,1167478.0,155.6481,156.3638,155.489,156.3439,1167478.0
2024-04-25 11:30:00,157.29,157.86,157.0,157.73,930518.0,156.3538,156.9205,156.0656,156.7912,930518.0
2024-04-25 12:00:00,157.72,158.01,157.24,157.68,1249512.0,156.7813,157.0696,156.3041,156.7415,1249512.0
2024-04-25 12:30:00,157.69,157.82,157.14,157.26,868514.0,156.7515,156.8807,156.2047,156.324,868514.0
2024-04-25 13:00:00,157.25,157.46,156.72,157.27,974993.0,156.3141,156.5228,155.7872,156.334,974993.0
2024-04-25 13:30:00,157.27,157.97,157.15,157.97,787484.0,156.334,157.0298,156.2147,157.0298,787484.0
2024-04-25 14:00:00,157.97,158.28,157.49,157.49,821159.0,157.0298,157.338,156.5527,156.5527,821159.0
2024-04-25 14:30:00,157.48,157.7,157.31,157.39,724239.0,156.5427,156.7614,156.3737,156.4533,724239.0
2024-04-25 15:00:00,157.38,157.96,157.36,157.95,1083598.0,156.4433,157.0199,156.4234,157.0099,1083598.0
2024-04-25 15:30:00,157.97,158.06,157.4,157.84,2658428.0,157.0298,157.1193,156.4632,156.9006,2658428.0
2024-04-26 09:30:00,176.1,176.42,173.46,173.79,10571456.0,175.0519,175.37,172.4276,172.7556,10571456.0
2024-04-26 10:00:00,173.83,173.95,171.95,172.0,4025847.0,172.7954,172.9147,170.9266,170.9763,4025847.0
2024-04-26 10:30:00,172.0,173.84,171.4,173.6,3190165.0,170.9763,172.8053,170.3799,172.5668,3190165.0
2024-04-26 11:00:00,173.62,173.93,172.33,173.29,2521735.0,172.5867,172.8948,171.3043,172.2586,2521735.0
2024-04-26 11:30:00,173.32,174.13,173.02,173.57,2466182.0,172.2884,173.0936,171.9902,172.537,2466182.0
2024-04-26 12:00:00,173.57,173.83,173.15,173.79,1640792.0,172.537,172.7954,172.1195,172.7556,1640792.0
2024-04-26 12:30:00,173.79,174.22,173.36,173.78,1312015.0,172.7556,173.1831,172.3282,172.7457,1312015.0
2024-04-26 13:00:00,173.78,174.14,173.49,173.75,1104922.0,172.7457,173.1036,172.4574,172.7159,1104922.0
2024-04-26 13:30:00,173.76,174.12,173.53,173.85,1250124.0,172.7258,173.0837,172.4972,172.8153,1250124.0
2024-04-26 14:00:00,173.85,173.96,172.38,172.45,1856010.0,172.8153,172.9246,171.354,171.4236,1856010.0
2024-04-26 14:30:00,172.45,173.04,172.37,173.02,1498673.0,171.4236,172.0101,171.3441,171.9902,1498673.0
2024-04-26 15:00:00,173.01,173.83,172.89,173.67,1741529.0,171.9803,172.7954,171.861,172.6364,1741529.0
2024-04-26 15:30:00,173.66,173.87,173.39,173.6,3730996.0,172.6264,172.8352,172.358,172.5668,3730996.0
2024-04-29 09:30:00,170.63,171.38,168.91,170.47,6708528.0,169.6145,170.36,167.9047,169.4554,6708528.0
2024-04-29 10:00:00,170.46,170.64,169.58,169.9,2458207.0,169.4455,169.6244,168.5707,168.8888,2458207.0
2024-04-29 10:30:00,169.88,170.65,169.64,169.75,1663457.0,168.8689,169.6343,168.6303,168.7397,1663457.0
2024-04-29 11:00:00,169.75,169.95,168.73,169.05,1604304.0,168.7397,168.9385,167.7258,168.0439,1604304.0
2024-04-29 11:30:00,169.08,169.42,168.46,169.15,1491089.0,168.0737,168.4117,167.4574,168.1433,1491089.0
2024-04-29 12:00:00,169.15,169.36,168.5,168.89,1009989.0,168.1433,168.352,167.4971,167.8848,1009989.0
2024-04-29 12:30:00,168.89,168.97,168.37,168.72,801444.0,167.8848,167.9643,167.3679,167.7158,801444.0
2024-04-29 13:00:00,168.72,168.77,168.2,168.67,891838.0,167.7158,167.7655,167.1989,167.6661,891838.0
2024-04-29 13:30:00,168.68,169.04,168.56,168.77,1001278.0,167.6761,168.0339,167.5568,167.7655,1001278.0
2024-04-29 14:00:00,168.77,168.78,168.27,168.28,893971.0,167.7655,167.7755,167.2685,167.2784,893971.0
2024-04-29 14:30:00,168.28,168.34,167.83,167.89,975959.0,167.2784,167.3381,166.8311,166.8908,975959.0
2024-04-29 15:00:00,167.89,167.91,167.06,167.75,1629141.0,166.8908,166.9106,166.0657,166.7516,1629141.0
2024-04-29 15:30:00,167.75,168.13,167.5,167.9,2662242.0,166.7516,167.1293,166.5031,166.9007,2662242.0
2024-04-30 09:30:00,167.41,169.87,167.35,169.14,2261017.0,166.4136,168.859,166.354,168.1333,2261017.0
2024-04-30 10:00:00,169.15,169.51,168.12,168.18,1117379.0,168.1433,168.5011,167.1194,167.179,1117379.0
2024-04-30 10:30:00,168.15,168.43,167.7,167.79,1057417.0,167.1492,167.4275,166.7019,166.7914,1057417.0
2024-04-30 11:00:00,167.79,167.8,167.09,167.24,1017464.0,166.7914,166.8013,166.0955,166.2446,1017464.0
2024-04-30 11:30:00,167.25,167.49,166.97,167.16,809714.0,166.2546,166.4931,165.9762,166.1651,809714.0
2024-04-30 12:00:00,167.14,167.2,166.72,167.0,889084.0,166.1452,166.2049,165.7277,166.0061,889084.0
2024-04-30 12:30:00,167.0,167.0,165.75,166.15,986538.0,166.0061,166.0061,164.7635,165.1611,986538.0
2024-04-30 13:00:00,166.16,166.26,165.67,166.11,659852.0,165.1711,165.2705,164.684,165.1214,659852.0
2024-04-30 13:30:00,166.11,166.38,165.79,165.92,635383.0,165.1214,165.3897,164.8033,164.9325,635383.0
2024-04-30 14:00:00,165.93,166.3,165.92,165.97,465580.0,164.9424,165.3102,164.9325,164.9822,465580.0
2024-04-30 14:30:00,165.97,166.26,165.49,165.5,645680.0,164.9822,165.2705,164.505,164.515,645680.0
2024-04-30 15:00:00,165.49,166.13,165.44,166.08,893357.0,164.505,165.1412,164.4553,165.0915,893357.0
2024-04-30 15:30:00,166.07,166.15,164.5,164.57,2925195.0,165.0816,165.1611,163.5209,163.5905,2925195.0
2024-05-01 09:30:00,166.19,166.19,164.9,166.13,2007440.0,165.2009,165.2009,163.9186,165.1412,2007440.0
2024-05-01 10:00:00,166.15,167.37,165.82,167.24,1403288.0,165.1611,166.3739,164.8331,166.2446,1403288.0
2024-05-01 10:30:00,167.25,167.39,166.63,166.88,918004.0,166.2546,166.3937,165.6383,165.8868,918004.0
2024-05-01 11:00:00,166.87,167.43,166.79,167.37,726911.0,165.8768,166.4335,165.7973,166.3739,726911.0
2024-05-01 11:30:00,167.37,167.58,167.21,167.38,686194.0,166.3739,166.5826,166.2148,166.3838,686194.0
2024-05-01 12:00:00,167.38,167.73,167.1,167.53,721717.0,166.3838,166.7317,166.1055,166.5329,721717.0
2024-05-01 12:30:00,167.53,167.54,166.58,166.65,512292.0,166.5329,166.5428,165.5886,165.6581,512292.0
2024-05-01 13:00:00,166.66,166.77,165.85,166.06,669611.0,165.6681,165.7774,164.8629,165.0717,669611.0
2024-05-01 13:30:00,166.06,166.63,165.85,166.62,670406.0,165.0717,165.6383,164.8629,165.6283,670406.0
2024-05-01 14:00:00,166.63,167.38,166.34,167.07,1333005.0,165.6383,166.3838,165.35,166.0756,1333005.0
2024-05-01 14:30:00,167.06,168.07,166.17,168.02,1389859.0,166.0657,167.0697,165.181,167.02,1389859.0
2024-05-01 15:00:00,168.03,168.81,167.83,168.26,1291600.0,167.0299,167.8053,166.8311,167.2586,1291600.0
2024-05-01 15:30:00,168.29,168.29,165.5,165.5,2355227.0,167.2884,167.2884,164.515,164.515,2355227.0
2024-05-02 09:30:00,166.57,167.47,165.69,167.21,1888480.0,165.5786,166.4733,164.7039,166.2148,1888480.0
2024-05-02 10:00:00,167.21,167.62,166.35,167.33,782210.0,166.2148,166.6224,165.3599,166.3341,782210.0
2024-05-02 10:30:00,167.33,167.75,166.79,167.07,479734.0,166.3341,166.7516,165.7973,166.0756,479734.0
2024-05-02 11:00:00,167.1,167.21,166.33,166.49,757085.0,166.1055,166.2148,165.34,165.4991,757085.0
2024-05-02 11:30:00,166.49,167.02,166.3,166.93,446104.0,165.4991,166.0259,165.3102,165.9365,446104.0
2024-05-02 12:00:00,166.94,167.09,166.59,167.04,455471.0,165.9464,166.0955,165.5985,166.0458,455471.0
2024-05-02 12:30:00,167.04,167.08,166.41,166.76,373726.0,166.0458,166.0856,165.4196,165.7675,373726.0
2024-05-02 13:00:00,166.77,167.34,166.69,167.28,487484.0,165.7774,166.344,165.6979,166.2844,487484.0
2024-05-02 13:30:00,167.3,167.48,167.02,167.41,441568.0,166.3043,166.4832,166.0259,166.4136,441568.0
2024-05-02 14:00:00,167.41,168.03,167.32,167.98,728866.0,166.4136,167.0299,166.3242,166.9802,728866.0
2024-05-02 14:30:00,167.98,168.2,167.82,168.13,748347.0,166.9802,167.1989,166.8212,167.1293,748347.0
2024-05-02 15:00:00,168.14,168.33,167.93,168.08,673156.0,167.1393,167.3281,166.9305,167.0796,673156.0
2024-05-02 15:30:00,168.07,168.53,167.45,168.47,1744496.0,167.0697,167.527,166.4534,167.4673,1744496.0
2024-05-03 09:30:00,169.54,169.85,167.69,167.74,2481162.0,168.5309,168.8391,166.692,166.7417,2481162.0
2024-05-03 10:00:00,167.75,168.27,164.98,165.77,2827135.0,166.7516,167.2685,163.9981,164.7834,2827135.0
2024-05-03 10:30:00,165.77,166.39,165.56,165.8,1339369.0,164.7834,165.3997,164.5746,164.8132,1339369.0
2024-05-03 11:00:00,165.82,167.5,165.75,167.05,1396934.0,164.8331,166.5031,164.7635,166.0558,1396934.0
2024-05-03 11:30:00,167.06,167.54,166.79,167.08,745796.0,166.0657,166.5428,165.7973,166.0856,745796.0
2024-05-03 12:00:00,167.08,167.54,166.99,167.44,450888.0,166.0856,166.5428,165.9961,166.4434,450888.0
2024-05-03 12:30:00,167.46,167.84,167.4,167.58,545645.0,166.4633,166.8411,166.4037,166.5826,545645.0
2024-05-03 13:00:00,167.58,168.21,167.55,168.11,597935.0,166.5826,167.2089,166.5528,167.1095,597935.0
2024-05-03 13:30:00,168.11,168.25,167.84,168.04,446789.0,167.1095,167.2486,166.8411,167.0399,446789.0
2024-05-03 14:00:00,168.05,168.42,168.03,168.28,554614.0,167.0498,167.4176,167.0299,167.2784,554614.0
2024-05-03 14:30:00,168.26,168.72,168.26,168.57,683647.0,167.2586,167.7158,167.2586,167.5667,683647.0
2024-05-03 15:00:00,168.56,168.96,168.49,168.6,766474.0,167.5568,167.9544,167.4872,167.5965,766474.0
2024-05-03 15:30:00,168.6,169.22,168.45,169.02,1297669.0,167.5965,168.2128,167.4474,168.014,1297669.0
2024-05-06 09:30:00,169.16,169.9,167.99,168.96,1521751.0,168.1532,168.8888,166.9902,167.9544,1521751.0
2024-05-06 10:00:00,168.98,169.02,167.89,168.36,1107921.0,167.9743,168.014,166.8908,167.358,1107921.0
2024-05-06 10:30:00,168.37,168.77,168.21,168.36,746356.0,167.3679,167.7655,167.2089,167.358,746356.0
2024-05-06 11:00:00,168.37,168.87,168.18,168.71,568332.0,167.3679,167.8649,167.179,167.7059,568332.0
2024-05-06 11:30:00,168.71,169.06,168.53,168.54,482256.0,167.7059,168.0538,167.527,167.5369,482256.0
2024-05-06 12:00:00,168.55,168.58,167.96,168.56,687278.0,167.5468,167.5767,166.9603,167.5568,687278.0
2024-05-06 12:30:00,168.56,169.04,168.43,168.98,555826.0,167.5568,168.0339,167.4275,167.9743,555826.0
2024-05-06 13:00:00,168.98,169.14,168.79,168.88,357343.0,167.9743,168.1333,167.7854,167.8749,357343.0
2024-05-06 13:30:00,168.86,168.98,168.6,168.89,387344.0,167.855,167.9743,167.5965,167.8848,387344.0
2024-05-06 14:00:00,168.89,169.23,168.85,169.15,465457.0,167.8848,168.2228,167.845,168.1433,465457.0
2024-05-06 14:30:00,169.15,169.29,168.95,169.21,475866.0,168.1433,168.2824,167.9445,168.2029,475866.0
2024-05-06 15:00:00,169.21,169.22,168.68,168.8,584962.0,168.2029,168.2128,167.6761,167.7953,584962.0
2024-05-06 15:30:00,168.79,169.88,168.58,169.85,1393806.0,167.7854,168.8689,167.5767,168.8391,1393806.0
2024-05-07 09:30:00,170.07,172.87,170.0,171.94,3437666.0,169.0578,171.8411,168.9882,170.9167,3437666.0
2024-05-07 10:00:00,171.91,172.35,171.46,171.8,940597.0,170.8868,171.3242,170.4395,170.7775,940597.0
2024-05-07 10:30:00,171.78,172.5,171.54,172.45,651716.0,170.7576,171.4733,170.519,171.4236,651716.0
2024-05-07 11:00:00,172.45,172.79,172.31,172.44,789961.0,171.4236,171.7616,171.2845,171.4137,789961.0
2024-05-07 11:30:00,172.44,172.71,172.27,172.63,506178.0,171.4137,171.6821,171.2447,171.6026,506178.0
2024-05-07 12:00:00,172.63,173.1,172.59,173.09,904409.0,171.6026,172.0698,171.5628,172.0598,904409.0
2024-05-07 12:30:00,173.08,173.47,172.86,172.97,722745.0,172.0499,172.4376,171.8312,171.9405,722745.0
2024-05-07 13:00:00,172.98,173.12,172.77,172.95,491946.0,171.9505,172.0896,171.7417,171.9206,491946.0
2024-05-07 13:30:00,172.94,173.08,172.4,172.54,486826.0,171.9107,172.0499,171.3739,171.5131,486826.0
2024-05-07 14:00:00,172.56,172.68,172.35,172.46,426728.0,171.533,171.6523,171.3242,171.4336,426728.0
2024-05-07 14:30:00,172.46,172.67,172.21,172.65,547676.0,171.4336,171.6423,171.185,171.6224,547676.0
2024-05-07 15:00:00,172.66,172.68,172.31,172.43,640746.0,171.6324,171.6523,171.2845,171.4037,640746.0
2024-05-07 15:30:00,172.43,173.2,172.18,173.03,1617895.0,171.4037,172.1692,171.1552,172.0002,1617895.0
2024-05-08 09:30:00,170.75,171.55,170.52,171.54,1661571.0,169.7337,170.529,169.5051,170.519,1661571.0
2024-05-08 10:00:00,171.54,171.91,171.23,171.77,706405.0,170.519,170.8868,170.2109,170.7477,706405.0
2024-05-08 10:30:00,171.76,171.86,171.39,171.5,865862.0,170.7377,170.8371,170.3699,170.4793,865862.0
2024-05-08 11:00:00,171.52,171.9,171.5,171.76,417518.0,170.4992,170.8769,170.4793,170.7377,417518.0
2024-05-08 11:30:00,171.76,171.8,171.19,171.53,366912.0,170.7377,170.7775,170.1711,170.5091,366912.0
2024-05-08 12:00:00,171.52,171.82,171.46,171.62,360977.0,170.4992,170.7974,170.4395,170.5986,360977.0
2024-05-08 12:30:00,171.62,171.65,171.15,171.22,363264.0,170.5986,170.6284,170.1314,170.2009,363264.0
2024-05-08 13:00:00,171.23,171.37,170.94,171.06,370648.0,170.2109,170.35,169.9226,170.0419,370648.0
2024-05-08 13:30:00,171.05,171.45,171.0,171.43,310325.0,170.032,170.4296,169.9823,170.4097,310325.0
2024-05-08 14:00:00,171.42,171.62,171.29,171.35,400045.0,170.3998,170.5986,170.2705,170.3302,400045.0
2024-05-08 14:30:00,171.34,171.57,171.28,171.49,374900.0,170.3202,170.5489,170.2606,170.4693,374900.0
2024-05-08 15:00:00,171.48,171.49,171.26,171.38,364645.0,170.4594,170.4693,170.2407,170.36,364645.0
2024-05-08 15:30:00,171.37,171.53,171.04,171.13,1068191.0,170.35,170.5091,170.022,170.1115,1068191.0
2024-05-09 09:30:00,171.15,172.44,170.42,170.58,1108710.0,170.1314,171.4137,169.4057,169.5648,1108710.0
2024-05-09 10:00:00,170.58,170.67,169.93,170.17,903978.0,169.5648,169.6542,168.9186,169.1572,903978.0
2024-05-09 10:30:00,170.18,170.89,170.02,170.77,561977.0,169.1671,169.8729,169.0081,169.7536,561977.0
2024-05-09 11:00:00,170.78,171.0,170.67,170.98,383348.0,169.7636,169.9823,169.6542,169.9624,383348.0
2024-05-09 11:30:00,171.0,171.12,170.6,170.69,309889.0,169.9823,170.1015,169.5846,169.6741,309889.0
2024-05-09 12:00:00,170.68,170.89,170.57,170.87,268123.0,169.6642,169.8729,169.5548,169.853,268123.0
2024-05-09 12:30:00,170.87,171.05,170.72,170.94,373128.0,169.853,170.032,169.7039,169.9226,373128.0
2024-05-09 13:00:00,170.94,171.11,170.7,171.03,645668.0,169.9226,170.0916,169.684,170.0121,645668.0
2024-05-09 13:30:00,171.03,171.07,170.71,170.72,472374.0,170.0121,170.0518,169.694,169.7039,472374.0
2024-05-09 14:00:00,170.72,170.89,170.6,170.81,421245.0,169.7039,169.8729,169.5846,169.7934,421245.0
2024-05-09 14:30:00,170.81,171.19,170.76,171.11,366909.0,169.7934,170.1711,169.7437,170.0916,366909.0
2024-05-09 15:00:00,171.12,171.33,171.01,171.14,479873.0,170.1015,170.3103,169.9922,170.1214,479873.0
2024-05-09 15:30:00,171.14,171.64,171.07,171.62,1077467.0,170.1214,170.6184,170.0518,170.5986,1077467.0
2024-05-10 09:30:00,169.69,170.19,168.86,169.9,1619267.0,168.68,169.1771,167.855,168.8888,1619267.0
2024-05-10 10:00:00,169.89,170.45,169.54,169.84,1002625.0,168.8789,169.4355,168.5309,168.8292,1002625.0
2024-05-10 10:30:00,169.85,170.07,169.28,169.52,707637.0,168.8391,169.0578,168.2725,168.5111,707637.0
2024-05-10 11:00:00,169.52,169.99,169.41,169.99,499141.0,168.5111,168.9783,168.4017,168.9783,499141.0
2024-05-10 11:30:00,169.99,169.99,169.07,169.48,610255.0,168.9783,168.9783,168.0637,168.4713,610255.0
2024-05-10 12:00:00,169.47,169.61,169.21,169.52,456146.0,168.4614,168.6005,168.2029,168.5111,456146.0
2024-05-10 12:30:00,169.52,169.57,169.16,169.37,340939.0,168.5111,168.5608,168.1532,168.362,340939.0
2024-05-10 13:00:00,169.38,169.4,168.68,168.74,733082.0,168.3719,168.3918,167.6761,167.7357,733082.0
2024-05-10 13:30:00,168.76,171.34,167.91,170.43,2756506.0,167.7556,170.3202,166.9106,169.4156,2756506.0
2024-05-10 14:00:00,170.43,170.91,170.02,170.19,900620.0,169.4156,169.8928,169.0081,169.1771,900620.0
2024-05-10 14:30:00,170.17,170.53,169.86,170.52,528281.0,169.1572,169.515,168.849,169.5051,528281.0
2024-05-10 15:00:00,170.52,170.61,170.23,170.45,619251.0,169.5051,169.5946,169.2168,169.4355,619251.0
2024-05-10 15:30:00,170.45,170.49,169.91,170.27,1404440.0,169.4355,169.4753,168.8987,169.2566,1404440.0
2024-05-13 09:30:00,165.95,167.71,165.76,166.4,2448977.0,164.9623,166.7118,164.7734,165.4096,2448977.0
2024-05-13 10:00:00,166.4,167.06,166.16,166.77,822980.0,165.4096,166.0657,165.1711,165.7774,822980.0
2024-05-13 10:30:00,166.77,167.47,166.49,167.33,863334.0,165.7774,166.4733,165.4991,166.3341,863334.0
2024-05-13 11:00:00,167.34,167.9,167.3,167.75,667780.0,166.344,166.9007,166.3043,166.7516,667780.0
2024-05-13 11:30:00,167.74,167.89,167.58,167.72,710182.0,166.7417,166.8908,166.5826,166.7218,710182.0
2024-05-13 12:00:00,167.73,168.09,167.55,167.86,750810.0,166.7317,167.0896,166.5528,166.8609,750810.0
2024-05-13 12:30:00,167.86,168.21,167.8,167.91,552090.0,166.8609,167.2089,166.8013,166.9106,552090.0
2024-05-13 13:00:00,167.91,170.33,167.8,170.16,1847548.0,166.9106,169.3162,166.8013,169.1473,1847548.0
2024-05-13 13:30:00,170.17,170.23,169.07,169.24,707255.0,169.1572,169.2168,168.0637,168.2327,707255.0
2024-05-13 14:00:00,169.24,169.7,169.16,169.5,490172.0,168.2327,168.69,168.1532,168.4912,490172.0
2024-05-13 14:30:00,169.51,169.71,169.33,169.6,286632.0,168.5011,168.6999,168.3222,168.5906,286632.0
2024-05-13 15:00:00,169.59,170.06,169.52,169.96,604969.0,168.5806,169.0478,168.5111,168.9484,604969.0
2024-05-13 15:30:00,169.95,170.95,169.84,170.91,1969549.0,168.9385,169.9325,168.8292,169.8928,1969549.0
2024-05-14 09:30:00,171.57,172.12,170.42,170.49,1552995.0,170.5489,171.0956,169.4057,169.4753,1552995.0
2024-05-14 10:00:00,170.47,171.57,170.46,171.49,886219.0,169.4554,170.5489,169.4455,170.4693,886219.0
2024-05-14 10:30:00,171.49,171.76,170.97,171.5,675042.0,170.4693,170.7377,169.9524,170.4793,675042.0
2024-05-14 11:00:00,171.52,171.73,171.17,171.34,658701.0,170.4992,170.7079,170.1512,170.3202,658701.0
2024-05-14 11:30:00,171.33,171.33,170.69,171.06,577300.0,170.3103,170.3103,169.6741,170.0419,577300.0
2024-05-14 12:00:00,171.06,171.1,170.62,170.77,491566.0,170.0419,170.0817,169.6045,169.7536,491566.0
2024-05-14 12:30:00,170.77,170.9,170.66,170.84,548714.0,169.7536,169.8828,169.6443,169.8232,548714.0
2024-05-14 13:00:00,170.86,172.33,170.77,172.15,1071378.0,169.8431,171.3043,169.7536,171.1254,1071378.0
2024-05-14 13:30:00,172.15,172.78,171.76,171.92,1360289.0,171.1254,171.7517,170.7377,170.8968,1360289.0
2024-05-14 14:00:00,171.92,172.24,171.59,172.07,740776.0,170.8968,171.2149,170.5687,171.0459,740776.0
2024-05-14 14:30:00,172.07,172.67,171.97,172.37,633314.0,171.0459,171.6423,170.9465,171.3441,633314.0
2024-05-14 15:00:00,172.36,172.54,172.13,172.43,587561.0,171.3342,171.5131,171.1055,171.4037,587561.0
2024-05-14 15:30:00,172.43,172.46,171.62,171.88,1256023.0,171.4037,171.4336,170.5986,170.857,1256023.0
2024-05-15 09:30:00,172.14,174.05,172.03,172.68,2333707.0,171.1155,173.0141,171.0061,171.6523,2333707.0
2024-05-15 10:00:00,172.72,173.37,172.6,173.2,736516.0,171.692,172.3381,171.5727,172.1692,736516.0
2024-05-15 10:30:00,173.2,173.49,173.03,173.4,568854.0,172.1692,172.4574,172.0002,172.368,568854.0
2024-05-15 11:00:00,173.4,173.45,172.8,172.9,545337.0,172.368,172.4177,171.7715,171.8709,545337.0
2024-05-15 11:30:00,172.9,173.05,172.7,172.81,458309.0,171.8709,172.0201,171.6721,171.7815,458309.0
2024-05-15 12:00:00,172.81,172.83,172.4,172.61,432021.0,171.7815,171.8014,171.3739,171.5827,432021.0
2024-05-15 12:30:00,172.63,172.68,172.12,172.36,470526.0,171.6026,171.6523,171.0956,171.3342,470526.0
2024-05-15 13:00:00,172.37,173.16,172.23,173.13,547085.0,171.3441,172.1294,171.2049,172.0996,547085.0
2024-05-15 13:30:00,173.14,173.54,172.99,173.49,540820.0,172.1095,172.5071,171.9604,172.4574,540820.0
2024-05-15 14:00:00,173.49,173.74,173.24,173.69,594720.0,172.4574,172.7059,172.2089,172.6562,594720.0
2024-05-15 14:30:00,173.68,173.75,173.49,173.6,445136.0,172.6463,172.7159,172.4574,172.5668,445136.0
2024-05-15 15:00:00,173.59,173.92,173.52,173.81,486966.0,172.5568,172.8849,172.4873,172.7755,486966.0
2024-05-15 15:30:00,173.8,174.04,173.61,173.96,1600818.0,172.7656,173.0042,172.5767,172.9246,1600818.0
2024-05-16 09:30:00,174.6,175.29,174.05,175.14,2141453.0,173.5608,174.2467,173.0141,174.0976,2141453.0
2024-05-16 10:00:00,175.13,175.63,175.06,175.53,668095.0,174.0877,174.5847,174.0181,174.4853,668095.0
2024-05-16 10:30:00,175.55,176.3,175.54,176.2,1016330.0,174.5052,175.2507,174.4952,175.1513,1016330.0
2024-05-16 11:00:00,176.2,176.33,175.63,176.11,878939.0,175.1513,175.2805,174.5847,175.0618,878939.0
2024-05-16 11:30:00,176.11,176.34,175.63,175.71,617611.0,175.0618,175.2905,174.5847,174.6642,617611.0
2024-05-16 12:00:00,175.7,175.71,175.11,175.28,550883.0,174.6543,174.6642,174.0678,174.2368,550883.0
2024-05-16 12:30:00,175.28,175.43,175.14,175.41,443485.0,174.2368,174.3859,174.0976,174.366,443485.0
2024-05-16 13:00:00,175.41,175.52,174.82,174.93,600005.0,174.366,174.4753,173.7795,173.8889,600005.0
2024-05-16 13:30:00,174.95,175.63,174.95,175.58,422123.0,173.9087,174.5847,173.9087,174.535,422123.0
2024-05-16 14:00:00,175.59,175.92,175.37,175.86,569944.0,174.5449,174.873,174.3262,174.8133,569944.0
2024-05-16 14:30:00,175.84,176.08,175.72,175.82,606352.0,174.7934,175.032,174.6742,174.7736,606352.0
2024-05-16 15:00:00,175.82,175.83,175.38,175.46,477833.0,174.7736,174.7835,174.3362,174.4157,477833.0
2024-05-16 15:30:00,175.45,175.93,175.13,175.44,1372564.0,174.4058,174.8829,174.0877,174.3958,1372564.0
2024-05-17 09:30:00,175.47,176.45,174.98,176.4,1819703.0,174.4256,175.3998,173.9386,175.3501,1819703.0
2024-05-17 10:00:00,176.38,176.99,176.19,176.95,905813.0,175.3302,175.9366,175.1414,175.8968,905813.0
2024-05-17 10:30:00,176.94,177.32,176.75,176.91,746960.0,175.8869,176.2646,175.698,175.8571,746960.0
2024-05-17 11:00:00,176.9,176.93,176.61,176.92,436747.0,175.8471,175.877,175.5589,175.867,436747.0
2024-05-17 11:30:00,176.92,176.97,176.54,176.97,441932.0,175.867,175.9167,175.4893,175.9167,441932.0
2024-05-17 12:00:00,176.97,177.14,176.88,176.96,416066.0,175.9167,176.0857,175.8273,175.9068,416066.0
2024-05-17 12:30:00,176.95,177.39,176.89,177.29,583997.0,175.8968,176.3342,175.8372,176.2348,583997.0
2024-05-17 13:00:00,177.29,177.5,177.24,177.3,478622.0,176.2348,176.4436,176.1851,176.2448,478622.0
2024-05-17 13:30:00,177.32,177.4,176.94,177.07,346295.0,176.2646,176.3442,175.8869,176.0161,346295.0
2024-05-17 14:00:00,177.07,177.07,176.34,176.65,492905.0,176.0161,176.0161,175.2905,175.5986,492905.0
2024-05-17 14:30:00,176.65,177.29,176.64,177.25,411321.0,175.5986,176.2348,175.5887,176.1951,411321.0
2024-05-17 15:00:00,177.25,177.35,177.18,177.29,461875.0,176.1951,176.2945,176.1255,176.2348,461875.0
2024-05-17 15:30:00,177.27,177.46,177.17,177.32,1506656.0,176.2149,176.4038,176.1155,176.2646,1506656.0
2024-05-20 09:30:00,177.31,179.63,177.22,179.44,1980212.0,176.2547,178.5609,176.1652,178.372,1980212.0
2024-05-20 10:00:00,179.45,179.95,179.26,179.5,817240.0,178.382,178.879,178.1931,178.4317,817240.0
2024-05-20 10:30:00,179.53,179.53,178.65,178.71,724141.0,178.4615,178.4615,177.5867,177.6464,724141.0
2024-05-20 11:00:00,178.7,178.9,178.26,178.27,706906.0,177.6364,177.8352,177.199,177.209,706906.0
2024-05-20 11:30:00,178.28,178.58,178.1,178.34,391420.0,177.2189,177.5171,177.04,177.2786,391420.0
2024-05-20 12:00:00,178.35,178.46,177.93,178.0,325474.0,177.2885,177.3979,176.871,176.9406,325474.0
2024-05-20 12:30:00,178.0,178.3,177.81,178.26,326629.0,176.9406,177.2388,176.7517,177.199,326629.0
2024-05-20 13:00:00,178.27,178.39,177.94,178.0,353986.0,177.209,177.3283,176.8809,176.9406,353986.0
2024-05-20 13:30:00,178.01,178.27,177.8,178.2,458092.0,176.9505,177.209,176.7418,177.1394,458092.0
2024-05-20 14:00:00,178.2,178.42,178.01,178.41,307345.0,177.1394,177.3581,176.9505,177.3481,307345.0
2024-05-20 14:30:00,178.42,178.55,178.34,178.34,429676.0,177.3581,177.4873,177.2786,177.2786,429676.0
2024-05-20 15:00:00,178.34,178.88,178.32,178.71,583138.0,177.2786,177.8154,177.2587,177.6464,583138.0
2024-05-20 15:30:00,178.72,178.93,178.22,178.48,1676780.0,177.6563,177.8651,177.1593,177.4177,1676780.0
2024-05-21 09:30:00,178.42,178.97,177.31,178.87,1205218.0,177.3581,177.9048,176.2547,177.8054,1205218.0
2024-05-21 10:00:00,178.9,179.24,178.77,179.06,556522.0,177.8352,178.1732,177.706,177.9943,556522.0
2024-05-21 10:30:00,179.07,179.35,179.0,179.11,516870.0,178.0042,178.2826,177.9346,178.044,516870.0
2024-05-21 11:00:00,179.11,179.41,178.89,179.17,352635.0,178.044,178.3422,177.8253,178.1036,352635.0
2024-05-21 11:30:00,179.18,179.19,178.87,179.06,392528.0,178.1136,178.1235,177.8054,177.9943,392528.0
2024-05-21 12:00:00,179.07,179.35,178.52,178.58,384421.0,178.0042,178.2826,177.4575,177.5171,384421.0
2024-05-21 12:30:00,178.58,178.7,178.4,178.45,249882.0,177.5171,177.6364,177.3382,177.3879,249882.0
2024-05-21 13:00:00,178.44,178.71,178.35,178.7,274930.0,177.378,177.6464,177.2885,177.6364,274930.0
2024-05-21 13:30:00,178.71,179.09,178.59,179.08,282723.0,177.6464,178.0241,177.5271,178.0142,282723.0
2024-05-21 14:00:00,179.09,179.16,178.88,179.14,249366.0,178.0241,178.0937,177.8154,178.0738,249366.0
2024-05-21 14:30:00,179.14,179.2,179.0,179.12,391323.0,178.0738,178.1334,177.9346,178.0539,391323.0
2024-05-21 15:00:00,179.12,179.41,179.02,179.38,442167.0,178.0539,178.3422,177.9545,178.3124,442167.0
2024-05-21 15:30:00,179.38,179.82,179.24,179.57,1362143.0,178.3124,178.7498,178.1732,178.5012,1362143.0
2024-05-22 09:30:00,178.4,178.86,177.12,177.96,1617871.0,177.3382,177.7955,176.0658,176.9008,1617871.0
2024-05-22 10:00:00,177.95,178.03,177.15,177.47,623346.0,176.8909,176.9704,176.0956,176.4137,623346.0
2024-05-22 10:30:00,177.47,177.54,177.04,177.14,409173.0,176.4137,176.4833,175.9863,176.0857,409173.0
2024-05-22 11:00:00,177.14,177.61,176.9,177.51,572832.0,176.0857,176.5529,175.8471,176.4535,572832.0
2024-05-22 11:30:00,177.52,177.6,177.1,177.2,317804.0,176.4634,176.543,176.0459,176.1454,317804.0
2024-05-22 12:00:00,177.2,177.4,177.08,177.09,264349.0,176.1454,176.3442,176.0261,176.036,264349.0
2024-05-22 12:30:00,177.09,177.27,176.78,176.87,332351.0,176.036,176.2149,175.7279,175.8173,332351.0
2024-05-22 13:00:00,176.87,177.55,176.87,177.44,276157.0,175.8173,176.4933,175.8173,176.3839,276157.0
2024-05-22 13:30:00,177.44,177.48,177.0,177.4,318600.0,176.3839,176.4237,175.9465,176.3442,318600.0
2024-05-22 14:00:00,177.39,177.63,176.8,177.29,490888.0,176.3342,176.5728,175.7477,176.2348,490888.0
2024-05-22 14:30:00,177.28,177.65,177.19,177.58,340467.0,176.2249,176.5927,176.1354,176.5231,340467.0
2024-05-22 15:00:00,177.57,177.68,177.21,177.65,482228.0,176.5131,176.6225,176.1553,176.5927,482228.0
2024-05-22 15:30:00,177.65,178.08,177.48,178.07,1352387.0,176.5927,177.0201,176.4237,177.0102,1352387.0
2024-05-23 09:30:00,178.68,179.91,178.05,178.3,1753148.0,177.6165,178.8392,176.9903,177.2388,1753148.0
2024-05-23 10:00:00,178.3,178.72,177.53,177.66,666734.0,177.2388,177.6563,176.4734,176.6026,666734.0
2024-05-23 10:30:00,177.67,177.69,176.98,177.11,588416.0,176.6126,176.6324,175.9267,176.0559,588416.0
2024-05-23 11:00:00,177.12,177.78,177.1,177.53,540071.0,176.0658,176.7219,176.0459,176.4734,540071.0
2024-05-23 11:30:00,177.53,177.99,177.52,177.88,368701.0,176.4734,176.9306,176.4634,176.8213,368701.0
2024-05-23 12:00:00,177.86,177.95,177.48,177.53,302971.0,176.8014,176.8909,176.4237,176.4734,302971.0
2024-05-23 12:30:00,177.54,177.55,176.57,176.58,287677.0,176.4833,176.4933,175.5191,175.529,287677.0
2024-05-23 13:00:00,176.59,176.67,176.29,176.45,404585.0,175.539,175.6185,175.2408,175.3998,404585.0
2024-05-23 13:30:00,176.44,176.46,175.55,175.63,530777.0,175.3899,175.4098,174.5052,174.5847,530777.0
2024-05-23 14:00:00,175.62,175.76,175.18,175.54,489832.0,174.5748,174.7139,174.1374,174.4952,489832.0
2024-05-23 14:30:00,175.53,175.58,174.54,174.77,578377.0,174.4853,174.535,173.5012,173.7298,578377.0
2024-05-23 15:00:00,174.77,175.04,174.62,174.81,669289.0,173.7298,173.9982,173.5807,173.7696,669289.0
2024-05-23 15:30:00,174.81,175.36,174.64,175.09,1416413.0,173.7696,174.3163,173.6006,174.0479,1416413.0
2024-05-24 09:30:00,176.46,177.18,175.3,175.47,1394792.0,175.4098,176.1255,174.2567,174.4256,1394792.0
2024-05-24 10:00:00,175.48,176.34,175.2,176.31,596950.0,174.4356,175.2905,174.1573,175.2606,596950.0
2024-05-24 10:30:00,176.32,176.86,176.18,176.73,467055.0,175.2706,175.8074,175.1314,175.6781,467055.0
2024-05-24 11:00:00,176.72,177.19,176.69,176.8,441612.0,175.6682,176.1354,175.6384,175.7477,441612.0
2024-05-24 11:30:00,176.82,176.84,176.38,176.6,322571.0,175.7676,175.7875,175.3302,175.5489,322571.0
2024-05-24 12:00:00,176.6,177.0,176.57,176.91,512351.0,175.5489,175.9465,175.5191,175.8571,512351.0
2024-05-24 12:30:00,176.92,176.98,176.6,176.84,414709.0,175.867,175.9267,175.5489,175.7875,414709.0
2024-05-24 13:00:00,176.85,177.09,176.85,176.99,380082.0,175.7974,176.036,175.7974,175.9366,380082.0
2024-05-24 13:30:00,176.99,177.05,176.85,176.95,306403.0,175.9366,175.9962,175.7974,175.8968,306403.0
2024-05-24 14:00:00,176.94,177.31,176.93,176.96,415134.0,175.8869,176.2547,175.877,175.9068,415134.0
2024-05-24 14:30:00,176.96,176.96,176.52,176.57,299715.0,175.9068,175.9068,175.4694,175.5191,299715.0
2024-05-24 15:00:00,176.56,176.6,176.27,176.42,385557.0,175.5092,175.5489,175.2209,175.37,385557.0
2024-05-24 15:30:00,176.41,176.69,176.21,176.32,1119500.0,175.3601,175.6384,175.1612,175.2706,1119500.0
2024-05-28 09:30:00,175.76,178.51,175.68,176.56,2236638.0,174.7139,177.4476,174.6344,175.5092,2236638.0
2024-05-28 10:00:00,176.56,177.67,176.41,177.42,765860.0,175.5092,176.6126,175.3601,176.364,765860.0
2024-05-28 10:30:00,177.42,177.96,177.29,177.92,527510.0,176.364,176.9008,176.2348,176.8611,527510.0
2024-05-28 11:00:00,177.92,177.95,177.67,177.77,343998.0,176.8611,176.8909,176.6126,176.712,343998.0
2024-05-28 11:30:00,177.77,178.15,177.74,178.09,401432.0,176.712,177.0897,176.6821,177.0301,401432.0
2024-05-28 12:00:00,178.08,178.26,177.83,177.96,382188.0,177.0201,177.199,176.7716,176.9008,382188.0
2024-05-28 12:30:00,177.96,178.2,177.52,177.63,362595.0,176.9008,177.1394,176.4634,176.5728,362595.0
2024-05-28 13:00:00,177.64,177.73,177.41,177.52,315451.0,176.5827,176.6722,176.3541,176.4634,315451.0
2024-05-28 13:30:00,177.52,177.75,177.41,177.66,382437.0,176.4634,176.6921,176.3541,176.6026,382437.0
2024-05-28 14:00:00,177.65,177.87,177.3,177.34,333907.0,176.5927,176.8114,176.2448,176.2845,333907.0
2024-05-28 14:30:00,177.36,177.57,176.92,177.54,431517.0,176.3044,176.5131,175.867,176.4833,431517.0
2024-05-28 15:00:00,177.54,177.61,177.29,177.33,373190.0,176.4833,176.5529,176.2348,176.2746,373190.0
2024-05-28 15:30:00,177.34,178.07,177.33,178.07,1656761.0,176.2845,177.0102,176.2746,177.0102,1656761.0
2024-05-29 09:30:00,176.85,178.02,176.26,177.5,1479963.0,175.7974,176.9605,175.2109,176.4436,1479963.0
2024-05-29 10:00:00,177.5,178.19,177.04,177.86,667247.0,176.4436,177.1295,175.9863,176.8014,667247.0
2024-05-29 10:30:00,177.87,177.91,177.51,177.87,451429.0,176.8114,176.8511,176.4535,176.8114,451429.0
2024-05-29 11:00:00,177.87,178.05,177.51,177.76,486748.0,176.8114,176.9903,176.4535,176.702,486748.0
2024-05-29 11:30:00,177.77,177.8,177.3,177.62,396717.0,176.712,176.7418,176.2448,176.5629,396717.0
2024-05-29 12:00:00,177.61,177.92,177.5,177.84,381611.0,176.5529,176.8611,176.4436,176.7815,381611.0
2024-05-29 12:30:00,177.85,178.23,177.78,178.16,466318.0,176.7915,177.1692,176.7219,177.0996,466318.0
2024-05-29 13:00:00,178.15,178.23,177.76,178.08,411189.0,177.0897,177.1692,176.702,177.0201,411189.0
2024-05-29 13:30:00,178.08,178.11,177.76,178.05,321647.0,177.0201,177.0499,176.702,176.9903,321647.0
2024-05-29 14:00:00,178.06,178.14,177.89,177.93,399323.0,177.0002,177.0798,176.8312,176.871,399323.0
2024-05-29 14:30:00,177.93,177.93,177.34,177.42,382679.0,176.871,176.871,176.2845,176.364,382679.0
2024-05-29 15:00:00,177.41,177.97,177.39,177.85,466043.0,176.3541,176.9108,176.3342,176.7915,466043.0
2024-05-29 15:30:00,177.84,178.07,177.11,177.46,1209269.0,176.7815,177.0102,176.0559,176.4038,1209269.0
2024-05-30 09:30:00,176.69,176.69,175.35,175.69,1243572.0,175.6384,175.6384,174.3064,174.6443,1243572.0
2024-05-30 10:00:00,175.7,175.77,174.12,174.56,1211307.0,174.6543,174.7239,173.0837,173.5211,1211307.0
2024-05-30 10:30:00,174.55,174.71,174.13,174.5,665356.0,173.5111,173.6702,173.0936,173.4614,665356.0
2024-05-30 11:00:00,174.51,174.79,174.12,174.36,492200.0,173.4714,173.7497,173.0837,173.3223,492200.0
2024-05-30 11:30:00,174.35,174.63,174.3,174.31,353392.0,173.3123,173.5906,173.2626,173.2726,353392.0
2024-05-30 12:00:00,174.31,174.6,174.07,174.18,411254.0,173.2726,173.5608,173.034,173.1433,411254.0
2024-05-30 12:30:00,174.17,174.41,174.04,174.41,327005.0,173.1334,173.372,173.0042,173.372,327005.0
2024-05-30 13:00:00,174.41,174.74,174.32,174.61,323916.0,173.372,173.7,173.2825,173.5708,323916.0
2024-05-30 13:30:00,174.63,174.79,174.4,174.49,285366.0,173.5906,173.7497,173.362,173.4515,285366.0
2024-05-30 14:00:00,174.49,174.58,174.09,174.12,337977.0,173.4515,173.5409,173.0539,173.0837,337977.0
2024-05-30 14:30:00,174.12,174.3,173.6,173.84,451048.0,173.0837,173.2626,172.5668,172.8053,451048.0
2024-05-30 15:00:00,173.84,173.89,173.45,173.66,624541.0,172.8053,172.8551,172.4177,172.6264,624541.0
2024-05-30 15:30:00,173.68,173.92,173.23,173.58,1350618.0,172.6463,172.8849,172.199,172.5469,1350618.0
2024-05-31 09:30:00,173.4,174.42,172.57,172.8,1382376.0,172.368,173.3819,171.5429,171.7715,1382376.0
2024-05-31 10:00:00,172.8,173.49,172.31,172.42,839744.0,171.7715,172.4574,171.2845,171.3938,839744.0
2024-05-31 10:30:00,172.41,172.41,171.8,172.25,885891.0,171.3839,171.3839,170.7775,171.2248,885891.0
2024-05-31 11:00:00,172.26,172.33,171.29,171.75,608611.0,171.2348,171.3043,170.2705,170.7278,608611.0
2024-05-31 11:30:00,171.74,171.76,171.32,171.51,458266.0,170.7178,170.7377,170.3003,170.4892,458266.0
2024-05-31 12:00:00,171.51,171.74,170.97,171.12,583164.0,170.4892,170.7178,169.9524,170.1015,583164.0
2024-05-31 12:30:00,171.12,171.66,171.1,171.63,398513.0,170.1015,170.6383,170.0817,170.6085,398513.0
2024-05-31 13:00:00,171.64,172.12,171.53,171.81,330525.0,170.6184,171.0956,170.5091,170.7874,330525.0
2024-05-31 13:30:00,171.8,171.98,171.63,171.96,366940.0,170.7775,170.9564,170.6085,170.9365,366940.0
2024-05-31 14:00:00,171.96,171.97,171.61,171.64,350103.0,170.9365,170.9465,170.5886,170.6184,350103.0
2024-05-31 14:30:00,171.65,172.33,171.6,172.33,306051.0,170.6284,171.3043,170.5787,171.3043,306051.0
2024-05-31 15:00:00,172.33,173.36,172.22,172.99,546786.0,171.3043,172.3282,171.195,171.9604,546786.0
2024-05-31 15:30:00,172.98,174.39,172.85,174.04,2715907.0,171.9505,173.3521,171.8212,173.0042,2715907.0
2024-06-03 09:30:00,173.86,175.86,173.79,174.25,2126669.0,172.8252,174.8133,172.7556,173.2129,2126669.0
2024-06-03 10:00:00,174.3,174.7,173.29,173.8,716263.0,173.2626,173.6602,172.2586,172.7656,716263.0
2024-06-03 10:30:00,173.81,174.22,173.23,173.32,589306.0,172.7755,173.1831,172.199,172.2884,589306.0
2024-06-03 11:00:00,173.32,174.16,173.02,173.7,679516.0,172.2884,173.1234,171.9902,172.6662,679516.0
2024-06-03 11:30:00,173.69,174.04,173.63,173.97,449982.0,172.6562,173.0042,172.5966,172.9346,449982.0
2024-06-03 12:00:00,173.98,174.04,172.45,172.79,675586.0,172.9445,173.0042,171.4236,171.7616,675586.0
2024-06-03 12:30:00,172.78,172.98,172.46,172.8,395530.0,171.7517,171.9505,171.4336,171.7715,395530.0
2024-06-03 13:00:00,172.78,173.6,172.47,173.55,483260.0,171.7517,172.5668,171.4435,172.5171,483260.0
2024-06-03 13:30:00,173.53,173.94,173.51,173.63,462355.0,172.4972,172.9048,172.4773,172.5966,462355.0
2024-06-03 14:00:00,173.65,173.7,173.25,173.27,445556.0,172.6165,172.6662,172.2189,172.2387,445556.0
2024-06-03 14:30:00,173.27,173.81,173.26,173.76,406130.0,172.2387,172.7755,172.2288,172.7258,406130.0
2024-06-03 15:00:00,173.75,173.98,173.42,173.42,803810.0,172.7159,172.9445,172.3878,172.3878,803810.0
2024-06-03 15:30:00,173.42,174.47,173.2,174.46,1399150.0,172.3878,173.4316,172.1692,173.4217,1399150.0
2024-06-04 09:30:00,174.45,174.87,173.22,174.12,965611.0,173.4117,173.8292,172.189,173.0837,965611.0
2024-06-04 10:00:00,174.14,174.97,173.35,173.86,846734.0,173.1036,173.9286,172.3183,172.8252,846734.0
2024-06-04 10:30:00,173.84,174.6,173.79,174.12,491549.0,172.8053,173.5608,172.7556,173.0837,491549.0
2024-06-04 11:00:00,174.14,174.6,174.01,174.22,318752.0,173.1036,173.5608,172.9743,173.1831,318752.0
2024-06-04 11:30:00,174.21,174.57,174.05,174.06,257306.0,173.1731,173.531,173.0141,173.024,257306.0
2024-06-04 12:00:00,174.07,174.14,173.55,173.92,321776.0,173.034,173.1036,172.5171,172.8849,321776.0
2024-06-04 12:30:00,173.89,174.17,173.72,173.75,279153.0,172.8551,173.1334,172.6861,172.7159,279153.0
2024-06-04 13:00:00,173.75,173.97,173.46,173.93,359218.0,172.7159,172.9346,172.4276,172.8948,359218.0
2024-06-04 13:30:00,173.95,173.99,173.33,173.53,262760.0,172.9147,172.9545,172.2984,172.4972,262760.0
2024-06-04 14:00:00,173.52,174.76,173.5,174.68,365750.0,172.4873,173.7199,172.4674,173.6403,365750.0
2024-06-04 14:30:00,174.69,174.75,174.33,174.37,319105.0,173.6503,173.7099,173.2924,173.3322,319105.0
2024-06-04 15:00:00,174.38,174.41,173.79,174.28,395123.0,173.3421,173.372,172.7556,173.2427,395123.0
2024-06-04 15:30:00,174.28,175.19,174.1,175.13,950321.0,173.2427,174.1473,173.0638,174.0877,950321.0
2024-06-05 09:30:00,176.57,177.97,176.19,177.62,1594992.0,175.5191,176.9108,175.1414,176.5629,1594992.0
2024-06-05 10:00:00,177.55,177.77,176.87,177.4,771962.0,176.4933,176.712,175.8173,176.3442,771962.0
2024-06-05 10:30:00,177.4,177.45,176.31,176.44,463005.0,176.3442,176.3939,175.2606,175.3899,463005.0
2024-06-05 11:00:00,176.44,176.92,176.23,176.66,458993.0,175.3899,175.867,175.1811,175.6086,458993.0
2024-06-05 11:30:00,176.67,176.68,175.47,175.49,397936.0,175.6185,175.6284,174.4256,174.4455,397936.0
2024-06-05 12:00:00,175.49,175.99,175.29,175.68,392319.0,174.4455,174.9426,174.2467,174.6344,392319.0
2024-06-05 12:30:00,175.68,175.89,175.53,175.76,383362.0,174.6344,174.8431,174.4853,174.7139,383362.0
2024-06-05 13:00:00,175.76,176.35,175.75,176.34,318174.0,174.7139,175.3004,174.704,175.2905,318174.0
2024-06-05 13:30:00,176.33,176.54,176.28,176.36,308481.0,175.2805,175.4893,175.2308,175.3104,308481.0
2024-06-05 14:00:00,176.35,176.38,175.85,175.89,290768.0,175.3004,175.3302,174.8034,174.8431,290768.0
2024-06-05 14:30:00,175.89,176.23,175.88,176.2,316584.0,174.8431,175.1811,174.8332,175.1513,316584.0
2024-06-05 15:00:00,176.2,176.5,176.12,176.34,802579.0,175.1513,175.4495,175.0718,175.2905,802579.0
2024-06-05 15:30:00,176.33,177.07,176.24,177.06,2063449.0,175.2805,176.0161,175.1911,176.0062,2063449.0
2024-06-06 09:30:00,177.41,178.61,177.21,177.99,1517059.0,176.3541,177.547,176.1553,176.9306,1517059.0
2024-06-06 10:00:00,178.0,178.26,177.3,177.52,730029.0,176.9406,177.199,176.2448,176.4634,730029.0
2024-06-06 10:30:00,177.5,178.0,177.41,177.81,481812.0,176.4436,176.9406,176.3541,176.7517,481812.0
2024-06-06 11:00:00,177.8,177.96,177.29,177.35,508470.0,176.7418,176.9008,176.2348,176.2945,508470.0
2024-06-06 11:30:00,177.34,177.74,177.26,177.7,392270.0,176.2845,176.6821,176.205,176.6424,392270.0
2024-06-06 12:00:00,177.72,178.18,177.7,178.01,450533.0,176.6623,177.1195,176.6424,176.9505,450533.0
2024-06-06 12:30:00,178.02,178.17,177.71,178.01,422682.0,176.9605,177.1096,176.6523,176.9505,422682.0
2024-06-06 13:00:00,178.01,178.39,177.94,178.37,465511.0,176.9505,177.3283,176.8809,177.3084,465511.0
2024-06-06 13:30:00,178.38,178.55,177.96,178.31,440363.0,177.3183,177.4873,176.9008,177.2487,440363.0
2024-06-06 14:00:00,178.3,178.37,177.88,178.1,373272.0,177.2388,177.3084,176.8213,177.04,373272.0
2024-06-06 14:30:00,178.11,178.26,177.86,178.21,448781.0,177.0499,177.199,176.8014,177.1493,448781.0
2024-06-06 15:00:00,178.2,178.57,178.14,178.53,632265.0,177.1394,177.5072,177.0798,177.4674,632265.0
2024-06-06 15:30:00,178.52,178.71,178.02,178.35,1561310.0,177.4575,177.6464,176.9605,177.2885,1561310.0
2024-06-07 09:30:00,178.46,179.42,177.75,178.45,1619887.0,177.3979,178.3521,176.6921,177.3879,1619887.0
2024-06-07 10:00:00,178.45,178.56,177.91,178.18,471522.0,177.3879,177.4973,176.8511,177.1195,471522.0
2024-06-07 10:30:00,178.17,178.91,178.05,178.57,536522.0,177.1096,177.8452,176.9903,177.5072,536522.0
2024-06-07 11:00:00,178.57,178.59,177.97,178.45,378367.0,177.5072,177.5271,176.9108,177.3879,378367.0
2024-06-07 11:30:00,178.46,178.81,178.31,178.52,364787.0,177.3979,177.7458,177.2487,177.4575,364787.0
2024-06-07 12:00:00,178.53,178.78,178.41,178.49,294979.0,177.4674,177.7159,177.3481,177.4277,294979.0
2024-06-07 12:30:00,178.49,178.74,178.19,178.74,304834.0,177.4277,177.6762,177.1295,177.6762,304834.0
2024-06-07 13:00:00,178.74,178.76,178.05,178.14,291951.0,177.6762,177.6961,176.9903,177.0798,291951.0
2024-06-07 13:30:00,178.14,178.28,177.83,178.03,271105.0,177.0798,177.2189,176.7716,176.9704,271105.0
2024-06-07 14:00:00,178.02,178.04,176.67,176.95,585722.0,176.9605,176.9804,175.6185,175.8968,585722.0
2024-06-07 14:30:00,176.96,177.92,176.95,177.59,653446.0,175.9068,176.8611,175.8968,176.533,653446.0
2024-06-07 15:00:00,177.58,177.8,177.18,177.39,527354.0,176.5231,176.7418,176.1255,176.3342,527354.0
2024-06-07 15:30:00,177.38,177.5,175.79,175.94,2161219.0,176.3243,176.4436,174.7437,174.8928,2161219.0
2024-06-10 09:30:00,176.45,176.8,174.38,174.43,1535490.0,175.5984,175.9467,173.5384,173.5882,1535490.0
2024-06-10 10:00:00,174.44,175.11,174.38,174.98,706622.0,173.5981,174.2649,173.5384,174.1355,706622.0
2024-06-10 10:30:00,174.96,175.3,174.64,175.22,521292.0,174.1156,174.454,173.7972,174.3744,521292.0
2024-06-10 11:00:00,175.22,175.24,174.93,174.93,368313.0,174.3744,174.3943,174.0858,174.0858,368313.0
2024-06-10 11:30:00,174.95,175.47,174.73,175.4,348720.0,174.1057,174.6232,173.8867,174.5535,348720.0
2024-06-10 12:00:00,175.39,175.53,175.14,175.34,314579.0,174.5435,174.6829,174.2947,174.4938,314579.0
2024-06-10 12:30:00,175.34,175.61,175.27,175.43,341552.0,174.4938,174.7625,174.4241,174.5833,341552.0
2024-06-10 13:00:00,175.44,175.46,175.0,175.07,338962.0,174.5933,174.6132,174.1554,174.2251,338962.0
2024-06-10 13:30:00,175.06,175.65,174.92,175.57,326522.0,174.2151,174.8023,174.0758,174.7227,326522.0
2024-06-10 14:00:00,175.58,175.99,175.29,175.88,426387.0,174.7326,175.1406,174.444,175.0312,426387.0
2024-06-10 14:30:00,175.88,178.47,175.52,176.69,1702535.0,175.0312,177.6087,174.6729,175.8373,1702535.0
2024-06-10 15:00:00,176.67,176.98,176.34,176.52,379720.0,175.8174,176.1259,175.489,175.6681,379720.0
2024-06-10 15:30:00,176.52,176.86,176.21,176.75,1231656.0,175.6681,176.0064,175.3596,175.897,1231656.0
2024-06-11 09:30:00,177.73,178.39,175.91,176.5,1334718.0,176.8722,177.5291,175.061,175.6482,1334718.0
2024-06-11 10:00:00,176.5,177.1,176.2,176.29,646893.0,175.6482,176.2453,175.3496,175.4392,646893.0
2024-06-11 10:30:00,176.26,176.55,175.63,176.07,428845.0,175.4093,175.6979,174.7824,175.2203,428845.0
2024-06-11 11:00:00,176.07,176.26,175.63,176.09,367006.0,175.2203,175.4093,174.7824,175.2402,367006.0
2024-06-11 11:30:00,176.09,176.22,175.73,175.75,380877.0,175.2402,175.3695,174.8819,174.9018,380877.0
2024-06-11 12:00:00,175.75,175.93,175.44,175.73,273407.0,174.9018,175.0809,174.5933,174.8819,273407.0
2024-06-11 12:30:00,175.72,176.13,175.63,176.09,182868.0,174.8719,175.28,174.7824,175.2402,182868.0
2024-06-11 13:00:00,176.11,176.7,176.09,176.41,294431.0,175.2601,175.8472,175.2402,175.5586,294431.0
2024-06-11 13:30:00,176.41,176.95,176.41,176.9,265907.0,175.5586,176.096,175.5586,176.0462,265907.0
2024-06-11 14:00:00,176.9,177.39,176.84,177.37,334909.0,176.0462,176.5339,175.9865,176.514,334909.0
2024-06-11 14:30:00,177.4,177.72,177.37,177.65,285054.0,176.5438,176.8623,176.514,176.7926,285054.0
2024-06-11 15:00:00,177.65,178.03,177.6,177.74,572805.0,176.7926,177.1708,176.7429,176.8822,572805.0
2024-06-11 15:30:00,177.74,178.3,177.43,178.18,1044200.0,176.8822,177.4395,176.5737,177.3201,1044200.0
2024-06-12 09:30:00,179.89,182.08,179.73,180.66,2844670.0,179.0218,181.2013,178.8626,179.7881,2844670.0
2024-06-12 10:00:00,180.66,180.77,179.26,179.92,829110.0,179.7881,179.8976,178.3949,179.0517,829110.0
2024-06-12 10:30:00,179.94,180.09,178.57,178.63,597378.0,179.0716,179.2209,177.7082,177.7679,597378.0
2024-06-12 11:00:00,178.65,179.21,178.38,179.11,600400.0,177.7878,178.3451,177.5191,178.2456,600400.0
2024-06-12 11:30:00,179.12,179.35,178.24,178.38,612877.0,178.2555,178.4844,177.3798,177.5191,612877.0
2024-06-12 12:00:00,178.35,178.35,177.78,177.84,380514.0,177.4893,177.4893,176.922,176.9817,380514.0
2024-06-12 12:30:00,177.83,178.4,177.82,178.38,406221.0,176.9718,177.539,176.9618,177.5191,406221.0
2024-06-12 13:00:00,178.39,178.61,178.28,178.49,239454.0,177.5291,177.748,177.4196,177.6286,239454.0
2024-06-12 13:30:00,178.49,178.72,178.3,178.72,287141.0,177.6286,177.8575,177.4395,177.8575,287141.0
2024-06-12 14:00:00,178.71,178.88,178.05,178.66,467088.0,177.8475,178.0167,177.1907,177.7978,467088.0
2024-06-12 14:30:00,178.67,178.88,178.24,178.73,451837.0,177.8077,178.0167,177.3798,177.8674,451837.0
2024-06-12 15:00:00,178.72,179.5,178.42,178.6,558627.0,177.8575,178.6337,177.5589,177.738,558627.0
2024-06-12 15:30:00,178.59,179.98,178.29,179.56,1403793.0,177.7281,179.1114,177.4295,178.6934,1403793.0
2024-06-13 09:30:00,177.84,178.51,176.68,178.31,1276801.0,176.9817,177.6485,175.8273,177.4494,1276801.0
2024-06-13 10:00:00,178.32,178.49,177.78,178.12,703905.0,177.4594,177.6286,176.922,177.2604,703905.0
2024-06-13 10:30:00,178.14,178.42,177.88,178.03,422452.0,177.2803,177.5589,177.0215,177.1708,422452.0
2024-06-13 11:00:00,178.03,178.13,177.61,177.75,279800.0,177.1708,177.2703,176.7528,176.8921,279800.0
2024-06-13 11:30:00,177.73,177.93,177.47,177.52,294044.0,176.8722,177.0713,176.6135,176.6633,294044.0
2024-06-13 12:00:00,177.52,177.54,176.96,177.02,427657.0,176.6633,176.6832,176.106,176.1657,427657.0
2024-06-13 12:30:00,177.03,177.8,176.94,177.58,383977.0,176.1756,176.9419,176.0861,176.723,383977.0
2024-06-13 13:00:00,177.57,177.95,177.54,177.77,266245.0,176.713,177.0912,176.6832,176.9121,266245.0
2024-06-13 13:30:00,177.79,178.03,177.71,177.91,229601.0,176.932,177.1708,176.8523,177.0514,229601.0
2024-06-13 14:00:00,177.91,178.15,177.71,178.07,237248.0,177.0514,177.2902,176.8523,177.2106,237248.0
2024-06-13 14:30:00,178.09,178.24,177.84,177.88,313649.0,177.2305,177.3798,176.9817,177.0215,313649.0
2024-06-13 15:00:00,177.87,177.99,177.58,177.73,352818.0,177.0116,177.131,176.723,176.8722,352818.0
2024-06-13 15:30:00,177.73,177.73,176.66,176.67,1329971.0,176.8722,176.8722,175.8074,175.8174,1329971.0
2024-06-14 09:30:00,175.86,178.15,175.85,178.13,991250.0,175.0113,177.2902,175.0013,177.2703,991250.0
2024-06-14 10:00:00,178.12,178.15,177.41,177.87,532426.0,177.2604,177.2902,176.5538,177.0116,532426.0
2024-06-14 10:30:00,177.85,178.43,177.51,178.37,493913.0,176.9917,177.5689,176.6533,177.5092,493913.0
2024-06-14 11:00:00,178.38,178.58,178.14,178.47,385190.0,177.5191,177.7181,177.2803,177.6087,385190.0
2024-06-14 11:30:00,178.47,178.65,177.97,178.43,350302.0,177.6087,177.7878,177.1111,177.5689,350302.0
2024-06-14 12:00:00,178.42,178.73,178.01,178.02,299399.0,177.5589,177.8674,177.1509,177.1608,299399.0
2024-06-14 12:30:00,178.03,178.14,177.72,177.79,266999.0,177.1708,177.2803,176.8623,176.932,266999.0
2024-06-14 13:00:00,177.8,178.0,177.69,177.85,297227.0,176.9419,177.1409,176.8324,176.9917,297227.0
2024-06-14 13:30:00,177.86,178.19,177.81,177.86,291991.0,177.0016,177.33,176.9519,177.0016,291991.0
2024-06-14 14:00:00,177.86,177.98,177.58,177.92,302123.0,177.0016,177.121,176.723,177.0613,302123.0
2024-06-14 14:30:00,177.91,177.98,177.68,177.9,290717.0,177.0514,177.121,176.8225,177.0414,290717.0
2024-06-14 15:00:00,177.91,178.15,177.81,178.04,370629.0,177.0514,177.2902,176.9519,177.1807,370629.0
2024-06-14 15:30:00,178.04,178.44,177.78,178.4,861736.0,177.1807,177.5788,176.922,177.539,861736.0
2024-06-17 09:30:00,177.11,177.43,176.49,177.02,1435438.0,176.2552,176.5737,175.6382,176.1657,1435438.0
2024-06-17 10:00:00,177.02,177.4,176.79,176.91,654446.0,176.1657,176.5438,175.9368,176.0562,654446.0
2024-06-17 10:30:00,176.91,177.62,176.9,177.11,653608.0,176.0562,176.7628,176.0462,176.2552,653608.0
2024-06-17 11:00:00,177.1,177.19,176.79,177.03,463536.0,176.2453,176.3349,175.9368,176.1756,463536.0
2024-06-17 11:30:00,177.03,177.37,176.93,177.23,375547.0,176.1756,176.514,176.0761,176.3747,375547.0
2024-06-17 12:00:00,177.21,177.72,177.15,177.71,381010.0,176.3548,176.8623,176.295,176.8523,381010.0
2024-06-17 12:30:00,177.71,178.41,177.65,178.17,398486.0,176.8523,177.549,176.7926,177.3101,398486.0
2024-06-17 13:00:00,178.18,179.07,178.14,178.94,446572.0,177.3201,178.2058,177.2803,178.0764,446572.0
2024-06-17 13:30:00,178.95,179.63,178.91,179.63,523803.0,178.0864,178.7631,178.0465,178.7631,523803.0
2024-06-17 14:00:00,179.62,179.92,179.12,179.39,533704.0,178.7531,179.0517,178.2555,178.5242,533704.0
2024-06-17 14:30:00,179.4,179.51,178.76,178.99,450985.0,178.5342,178.6437,177.8973,178.1262,450985.0
2024-06-17 15:00:00,178.98,179.43,178.89,179.24,405917.0,178.1162,178.564,178.0266,178.375,405917.0
2024-06-17 15:30:00,179.23,179.31,178.69,178.82,1243879.0,178.365,178.4446,177.8276,177.957,1243879.0
2024-06-18 09:30:00,178.79,178.91,177.2,177.42,1130331.0,177.9271,178.0465,176.3448,176.5637,1130331.0
2024-06-18 10:00:00,177.49,178.22,177.23,177.84,697351.0,176.6334,177.3599,176.3747,176.9817,697351.0
2024-06-18 10:30:00,177.84,178.26,177.65,177.67,623781.0,176.9817,177.3997,176.7926,176.8125,623781.0
2024-06-18 11:00:00,177.66,177.75,177.12,177.4,572246.0,176.8026,176.8921,176.2652,176.5438,572246.0
2024-06-18 11:30:00,177.39,177.54,176.78,177.09,525486.0,176.5339,176.6832,175.9268,176.2353,525486.0
2024-06-18 12:00:00,177.09,177.24,176.38,176.47,375355.0,176.2353,176.3846,175.5288,175.6183,375355.0
2024-06-18 12:30:00,176.46,176.54,176.11,176.49,435473.0,175.6084,175.688,175.2601,175.6382,435473.0
2024-06-18 13:00:00,176.48,176.73,176.36,176.45,445368.0,175.6283,175.8771,175.5089,175.5984,445368.0
2024-06-18 13:30:00,176.46,176.51,176.13,176.2,505454.0,175.6084,175.6581,175.28,175.3496,505454.0
2024-06-18 14:00:00,176.2,176.22,175.62,175.87,654122.0,175.3496,175.3695,174.7724,175.0212,654122.0
2024-06-18 14:30:00,175.87,176.01,175.77,175.92,585193.0,175.0212,175.1605,174.9217,175.071,585193.0
2024-06-18 15:00:00,175.91,176.31,175.9,176.06,552120.0,175.061,175.4591,175.0511,175.2103,552120.0
2024-06-18 15:30:00,176.06,176.7,175.9,176.55,1572552.0,175.2103,175.8472,175.0511,175.6979,1572552.0
2024-06-20 09:30:00,176.79,178.74,176.46,176.87,1730506.0,175.9368,177.8774,175.6084,176.0164,1730506.0
2024-06-20 10:00:00,176.86,177.29,176.51,177.29,734929.0,176.0064,176.4344,175.6581,176.4344,734929.0
2024-06-20 10:30:00,177.27,177.87,177.13,177.73,655312.0,176.4145,177.0116,176.2751,176.8722,655312.0
2024-06-20 11:00:00,177.74,177.82,177.24,177.33,453407.0,176.8822,176.9618,176.3846,176.4742,453407.0
2024-06-20 11:30:00,177.33,177.76,177.2,177.39,442634.0,176.4742,176.9021,176.3448,176.5339,442634.0
2024-06-20 12:00:00,177.39,177.72,177.3,177.34,255294.0,176.5339,176.8623,176.4443,176.4841,255294.0
2024-06-20 12:30:00,177.3,177.67,176.98,177.55,368540.0,176.4443,176.8125,176.1259,176.6931,368540.0
2024-06-20 13:00:00,177.54,177.54,176.93,177.06,330875.0,176.6832,176.6832,176.0761,176.2055,330875.0
2024-06-20 13:30:00,177.1,177.57,177.08,177.38,439791.0,176.2453,176.713,176.2254,176.5239,439791.0
2024-06-20 14:00:00,177.37,177.66,177.3,177.4,402334.0,176.514,176.8026,176.4443,176.5438,402334.0
2024-06-20 14:30:00,177.41,177.49,177.21,177.42,439510.0,176.5538,176.6334,176.3548,176.5637,439510.0
2024-06-20 15:00:00,177.44,177.55,176.97,177.52,538918.0,176.5836,176.6931,176.1159,176.6633,538918.0
2024-06-20 15:30:00,177.53,177.9,177.38,177.75,1482550.0,176.6732,177.0414,176.5239,176.8921,1482550.0
2024-06-21 09:30:00,178.49,180.28,178.06,180.05,6038930.0,177.6286,179.4099,177.2007,179.181,6038930.0
2024-06-21 10:00:00,180.05,181.35,179.72,180.64,1477049.0,179.181,180.4748,178.8526,179.7682,1477049.0
2024-06-21 10:30:00,180.64,181.4,180.22,180.76,1189040.0,179.7682,180.5245,179.3502,179.8876,1189040.0
2024-06-21 11:00:00,180.76,181.22,180.5,180.87,905007.0,179.8876,180.3454,179.6289,179.9971,905007.0
2024-06-21 11:30:00,180.87,181.66,180.65,181.54,828789.0,179.9971,180.7833,179.7782,180.6639,828789.0
2024-06-21 12:00:00,181.58,182.25,181.44,182.25,990653.0,180.7037,181.3704,180.5643,181.3704,990653.0
2024-06-21 12:30:00,182.25,182.52,181.74,181.87,781779.0,181.3704,181.6391,180.8629,180.9923,781779.0
2024-06-21 13:00:00,181.86,182.08,181.21,181.4,608320.0,180.9823,181.2013,180.3354,180.5245,608320.0
2024-06-21 13:30:00,181.38,181.62,180.97,181.54,500547.0,180.5046,180.7435,180.0966,180.6639,500547.0
2024-06-21 14:00:00,181.54,181.92,181.41,181.77,529363.0,180.6639,181.042,180.5345,180.8927,529363.0
2024-06-21 14:30:00,181.77,181.8,181.26,181.38,478588.0,180.8927,180.9226,180.3852,180.5046,478588.0
2024-06-21 15:00:00,181.4,181.93,181.37,181.67,719034.0,180.5245,181.052,180.4947,180.7932,719034.0
2024-06-21 15:30:00,181.66,181.72,180.15,180.26,5361812.0,180.7833,180.843,179.2806,179.39,5361812.0
2024-06-24 09:30:00,181.28,182.08,180.23,181.25,1775486.0,180.4051,181.2013,179.3602,180.3753,1775486.0
2024-06-24 10:00:00,181.28,182.03,180.57,180.68,1098253.0,180.4051,181.1515,179.6985,179.808,1098253.0
2024-06-24 10:30:00,180.67,181.14,180.33,181.03,1094052.0,179.7981,180.2658,179.4597,180.1563,1094052.0
2024-06-24 11:00:00,181.04,181.22,180.76,181.03,477735.0,180.1663,180.3454,179.8876,180.1563,477735.0
2024-06-24 11:30:00,181.03,181.39,180.75,181.39,430427.0,180.1563,180.5146,179.8777,180.5146,430427.0
2024-06-24 12:00:00,181.39,181.54,181.07,181.5,473718.0,180.5146,180.6639,180.1961,180.624,473718.0
2024-06-24 12:30:00,181.5,181.84,181.31,181.34,573257.0,180.624,180.9624,180.435,180.4648,573257.0
2024-06-24 13:00:00,181.33,181.36,180.65,180.72,420532.0,180.4549,180.4847,179.7782,179.8478,420532.0
2024-06-24 13:30:00,180.73,181.19,180.56,180.85,462082.0,179.8578,180.3155,179.6886,179.9772,462082.0
2024-06-24 14:00:00,180.87,181.03,180.39,180.45,446972.0,179.9971,180.1563,179.5194,179.5791,446972.0
2024-06-24 14:30:00,180.44,180.73,180.28,180.63,419384.0,179.5692,179.8578,179.4099,179.7582,419384.0
2024-06-24 15:00:00,180.63,181.07,180.61,180.81,429213.0,179.7582,180.1961,179.7383,179.9374,429213.0
2024-06-24 15:30:00,180.8,181.13,180.64,180.82,1290814.0,179.9274,180.2558,179.7682,179.9473,1290814.0
2024-06-25 09:30:00,181.07,182.44,181.07,181.92,1477722.0,180.1961,181.5595,180.1961,181.042,1477722.0
2024-06-25 10:00:00,181.94,183.41,181.82,183.31,1131011.0,181.0619,182.5248,180.9425,182.4253,1131011.0
2024-06-25 10:30:00,183.31,183.71,183.05,183.48,783103.0,182.4253,182.8234,182.1666,182.5945,783103.0
2024-06-25 11:00:00,183.49,184.16,183.39,183.77,797790.0,182.6044,183.2712,182.5049,182.8831,797790.0
2024-06-25 11:30:00,183.78,184.17,183.67,184.07,604442.0,182.893,183.2812,182.7836,183.1816,604442.0
2024-06-25 12:00:00,184.07,184.35,183.9,184.2,467785.0,183.1816,183.4603,183.0125,183.311,467785.0
2024-06-25 12:30:00,184.2,184.26,183.33,183.64,537732.0,183.311,183.3707,182.4452,182.7537,537732.0
2024-06-25 13:00:00,183.63,183.93,183.53,183.63,366766.0,182.7438,183.0423,182.6443,182.7438,366766.0
2024-06-25 13:30:00,183.63,184.26,183.52,184.25,405254.0,182.7438,183.3707,182.6343,183.3608,405254.0
2024-06-25 14:00:00,184.25,184.76,184.2,184.73,544846.0,183.3608,183.8683,183.311,183.8385,544846.0
2024-06-25 14:30:00,184.72,184.78,184.34,184.76,454526.0,183.8285,183.8882,183.4503,183.8683,454526.0
2024-06-25 15:00:00,184.76,184.96,184.56,184.96,551331.0,183.8683,184.0674,183.6693,184.0674,551331.0
2024-06-25 15:30:00,184.96,185.75,184.85,185.61,1761104.0,184.0674,184.8535,183.9579,184.7142,1761104.0
2024-06-26 09:30:00,184.2,185.04,183.99,184.81,1242216.0,183.311,184.147,183.102,183.9181,1242216.0
2024-06-26 10:00:00,184.82,185.93,184.65,185.25,827336.0,183.928,185.0327,183.7588,184.356,827336.0
2024-06-26 10:30:00,185.27,185.77,185.18,185.5,502556.0,184.3759,184.8734,184.2863,184.6047,502556.0
2024-06-26 11:00:00,185.49,185.63,184.93,185.27,412134.0,184.5948,184.7341,184.0375,184.3759,412134.0
2024-06-26 11:30:00,185.26,185.59,184.96,185.45,348097.0,184.3659,184.6943,184.0674,184.555,348097.0
2024-06-26 12:00:00,185.47,185.74,185.3,185.56,299177.0,184.5749,184.8436,184.4057,184.6645,299177.0
2024-06-26 12:30:00,185.56,185.65,185.1,185.25,295064.0,184.6645,184.754,184.2067,184.356,295064.0
2024-06-26 13:00:00,185.24,185.33,185.0,185.08,287940.0,184.346,184.4356,184.1072,184.1868,287940.0
2024-06-26 13:30:00,185.08,185.58,184.86,185.52,321235.0,184.1868,184.6844,183.9678,184.6246,321235.0
2024-06-26 14:00:00,185.51,185.84,185.4,185.71,309134.0,184.6147,184.9431,184.5052,184.8137,309134.0
2024-06-26 14:30:00,185.71,185.84,185.54,185.64,320392.0,184.8137,184.9431,184.6446,184.7441,320392.0
2024-06-26 15:00:00,185.64,185.7,185.16,185.27,400194.0,184.7441,184.8038,184.2664,184.3759,400194.0
2024-06-26 15:30:00,185.26,185.68,185.25,185.36,1076159.0,184.3659,184.7839,184.356,184.4654,1076159.0
2024-06-27 09:30:00,185.56,187.16,185.45,187.15,1689170.0,184.6645,186.2567,184.555,186.2468,1689170.0
2024-06-27 10:00:00,187.14,187.5,186.58,187.25,861826.0,186.2368,186.5951,185.6795,186.3463,861826.0
2024-06-27 10:30:00,187.25,187.26,186.59,186.97,389488.0,186.3463,186.3563,185.6895,186.0677,389488.0
2024-06-27 11:00:00,186.96,187.31,186.62,186.75,471261.0,186.0577,186.406,185.7193,185.8487,471261.0
2024-06-27 11:30:00,186.77,186.77,185.95,186.09,395840.0,185.8686,185.8686,185.0526,185.1919,395840.0
2024-06-27 12:00:00,186.08,186.39,185.89,186.12,299866.0,185.1819,185.4904,184.9929,185.2218,299866.0
2024-06-27 12:30:00,186.13,186.71,186.13,186.33,298505.0,185.2317,185.8089,185.2317,185.4307,298505.0
2024-06-27 13:00:00,186.34,186.69,186.26,186.67,205984.0,185.4407,185.789,185.3611,185.7691,205984.0
2024-06-27 13:30:00,186.67,186.68,186.13,186.34,281452.0,185.7691,185.779,185.2317,185.4407,281452.0
2024-06-27 14:00:00,186.34,186.34,185.96,186.27,300627.0,185.4407,185.4407,185.0625,185.371,300627.0
2024-06-27 14:30:00,186.27,186.56,186.06,186.53,298383.0,185.371,185.6596,185.162,185.6298,298383.0
2024-06-27 15:00:00,186.55,186.74,186.49,186.72,299215.0,185.6497,185.8388,185.59,185.8189,299215.0
2024-06-27 15:30:00,186.72,186.97,186.43,186.91,885729.0,185.8189,186.0677,185.5303,186.0079,885729.0
2024-06-28 09:30:00,185.72,186.18,184.3,185.49,1751062.0,184.8237,185.2815,183.4105,184.5948,1751062.0
2024-06-28 10:00:00,185.54,186.58,185.43,186.12,655359.0,184.6446,185.6795,184.5351,185.2218,655359.0
2024-06-28 10:30:00,186.11,186.15,185.25,185.48,494534.0,185.2118,185.2516,184.356,184.5848,494534.0
2024-06-28 11:00:00,185.49,185.78,185.01,185.44,626073.0,184.5948,184.8834,184.1171,184.545,626073.0
2024-06-28 11:30:00,185.45,185.81,185.3,185.46,437739.0,184.555,184.9132,184.4057,184.5649,437739.0
2024-06-28 12:00:00,185.47,185.62,185.07,185.34,359453.0,184.5749,184.7242,184.1768,184.4455,359453.0
2024-06-28 12:30:00,185.37,185.5,184.77,185.3,418972.0,184.4754,184.6047,183.8783,184.4057,418972.0
2024-06-28 13:00:00,185.29,185.61,185.19,185.28,347434.0,184.3958,184.7142,184.2962,184.3858,347434.0
2024-06-28 13:30:00,185.27,185.5,185.23,185.42,255082.0,184.3759,184.6047,184.336,184.5251,255082.0
2024-06-28 14:00:00,185.42,185.82,185.16,185.26,352809.0,184.5251,184.9232,184.2664,184.3659,352809.0
2024-06-28 14:30:00,185.25,185.61,185.23,185.57,319791.0,184.356,184.7142,184.336,184.6744,319791.0
2024-06-28 15:00:00,185.57,185.76,185.38,185.43,406368.0,184.6744,184.8635,184.4853,184.5351,406368.0
2024-06-28 15:30:00,185.43,185.44,183.32,183.39,2919986.0,184.5351,184.545,182.4353,182.5049,2919986.0
2024-07-01 09:30:00,184.48,185.34,182.73,183.14,1889693.0,183.5897,184.4455,181.8481,182.2561,1889693.0
2024-07-01 10:00:00,183.14,184.28,183.13,184.1,907776.0,182.2561,183.3906,182.2462,183.2115,907776.0
2024-07-01 10:30:00,184.1,184.1,183.35,183.7,424298.0,183.2115,183.2115,182.4651,182.8134,424298.0
2024-07-01 11:00:00,183.7,183.96,183.36,183.64,340353.0,182.8134,183.0722,182.4751,182.7537,340353.0
2024-07-01 11:30:00,183.62,183.8,183.4,183.72,312196.0,182.7338,182.9129,182.5149,182.8333,312196.0
2024-07-01 12:00:00,183.72,184.44,183.51,184.28,362874.0,182.8333,183.5499,182.6243,183.3906,362874.0
2024-07-01 12:30:00,184.3,184.71,184.22,184.43,370991.0,183.4105,183.8186,183.3309,183.5399,370991.0
2024-07-01 13:00:00,184.42,184.48,183.63,183.73,319454.0,183.53,183.5897,182.7438,182.8433,319454.0
2024-07-01 13:30:00,183.73,184.16,183.67,183.99,288910.0,182.8433,183.2712,182.7836,183.102,288910.0
2024-07-01 14:00:00,183.99,184.4,183.75,184.06,340987.0,183.102,183.5101,182.8632,183.1717,340987.0
2024-07-01 14:30:00,184.05,184.23,183.87,184.1,297528.0,183.1617,183.3409,182.9826,183.2115,297528.0
2024-07-01 15:00:00,184.1,184.18,183.66,183.83,414575.0,183.2115,183.2911,182.7736,182.9428,414575.0
2024-07-01 15:30:00,183.83,184.69,183.79,184.48,843631.0,182.9428,183.7987,182.903,183.5897,843631.0
2024-07-02 09:30:00,183.55,184.13,183.06,183.64,924952.0,182.6642,183.2414,182.1765,182.7537,924952.0
2024-07-02 10:00:00,183.67,184.33,183.22,184.31,434000.0,182.7836,183.4404,182.3357,183.4205,434000.0
2024-07-02 10:30:00,184.3,185.12,184.29,184.98,458545.0,183.4105,184.2266,183.4006,184.0873,458545.0
2024-07-02 11:00:00,184.97,185.29,184.77,185.05,269642.0,184.0773,184.3958,183.8783,184.1569,269642.0
2024-07-02 11:30:00,185.06,185.5,184.76,184.82,276294.0,184.1669,184.6047,183.8683,183.928,276294.0
2024-07-02 12:00:00,184.81,185.23,184.62,185.23,276526.0,183.9181,184.336,183.729,184.336,276526.0
2024-07-02 12:30:00,185.24,185.65,185.13,185.65,241882.0,184.346,184.754,184.2365,184.754,241882.0
2024-07-02 13:00:00,185.66,186.28,185.64,186.17,286702.0,184.764,185.381,184.7441,185.2715,286702.0
2024-07-02 13:30:00,186.18,186.59,186.0,186.45,333254.0,185.2815,185.6895,185.1023,185.5502,333254.0
2024-07-02 14:00:00,186.44,186.66,186.4,186.61,254004.0,185.5402,185.7591,185.5004,185.7094,254004.0
2024-07-02 14:30:00,186.61,186.71,186.3,186.31,308756.0,185.7094,185.8089,185.4009,185.4108,308756.0
2024-07-02 15:00:00,186.3,186.76,186.21,186.73,369494.0,185.4009,185.8587,185.3113,185.8288,369494.0
2024-07-02 15:30:00,186.72,186.95,186.32,186.63,931479.0,185.8189,186.0477,185.4208,185.7293,931479.0
2024-07-03 09:30:00,186.23,187.23,185.38,186.23,877241.0,185.3312,186.3264,184.4853,185.3312,877241.0
2024-07-03 10:00:00,186.27,186.46,185.55,185.68,528466.0,185.371,185.5601,184.6545,184.7839,528466.0
2024-07-03 10:30:00,185.68,186.46,185.63,186.45,332778.0,184.7839,185.5601,184.7341,185.5502,332778.0
2024-07-03 11:00:00,186.45,187.08,186.33,186.98,310968.0,185.5502,186.1771,185.4307,186.0776,310968.0
2024-07-03 11:30:00,186.99,187.33,186.82,187.25,373570.0,186.0876,186.4259,185.9184,186.3463,373570.0
2024-07-03 12:00:00,187.25,187.48,187.11,187.45,444278.0,186.3463,186.5752,186.207,186.5453,444278.0
2024-07-03 12:30:00,187.45,187.62,187.0,187.38,1415796.0,186.5453,186.7145,186.0975,186.4757,1415796.0
2024-07-05 09:30:00,187.32,190.93,187.32,190.76,1597035.0,186.416,190.0085,186.416,189.8394,1597035.0
2024-07-05 10:00:00,190.75,191.36,190.01,191.32,993707.0,189.8294,190.4365,189.093,190.3967,993707.0
2024-07-05 10:30:00,191.35,191.47,190.86,190.9,617779.0,190.4265,190.5459,189.9389,189.9787,617779.0
2024-07-05 11:00:00,190.89,191.59,190.72,191.46,431057.0,189.9687,190.6654,189.7996,190.536,431057.0
2024-07-05 11:30:00,191.46,191.94,191.41,191.8,348537.0,190.536,191.0137,190.4862,190.8743,348537.0
2024-07-05 12:00:00,191.8,191.87,191.36,191.82,310313.0,190.8743,190.944,190.4365,190.8942,310313.0
2024-07-05 12:30:00,191.84,191.86,191.49,191.66,237969.0,190.9141,190.9341,190.5658,190.735,237969.0
2024-07-05 13:00:00,191.64,192.08,191.59,191.97,296868.0,190.7151,191.153,190.6654,191.0435,296868.0
2024-07-05 13:30:00,191.97,192.21,191.69,191.7,281324.0,191.0435,191.2824,190.7649,190.7748,281324.0
2024-07-05 14:00:00,191.71,192.19,191.58,192.11,506589.0,190.7848,191.2625,190.6554,191.1828,506589.0
2024-07-05 14:30:00,192.11,192.17,191.8,192.01,385332.0,191.1828,191.2426,190.8743,191.0833,385332.0
2024-07-05 15:00:00,192.01,192.17,191.8,192.06,376452.0,191.0833,191.2426,190.8743,191.1331,376452.0
2024-07-05 15:30:00,192.04,192.26,191.84,191.94,1094242.0,191.1132,191.3321,190.9141,191.0137,1094242.0
2024-07-08 09:30:00,191.38,191.41,189.32,189.75,1431560.0,190.4564,190.4862,188.4063,188.8342,1431560.0
2024-07-08 10:00:00,189.75,190.44,189.33,190.41,714694.0,188.8342,189.5209,188.4163,189.491,714694.0
2024-07-08 10:30:00,190.41,190.53,189.81,190.47,535809.0,189.491,189.6105,188.8939,189.5508,535809.0
2024-07-08 11:00:00,190.47,191.23,190.45,191.11,342311.0,189.5508,190.3071,189.5309,190.1877,342311.0
2024-07-08 11:30:00,191.11,191.68,191.03,191.32,343053.0,190.1877,190.7549,190.1081,190.3967,343053.0
2024-07-08 12:00:00,191.33,191.33,190.56,190.82,274751.0,190.4066,190.4066,189.6403,189.8991,274751.0
2024-07-08 12:30:00,190.82,191.21,190.79,190.82,284423.0,189.8991,190.2872,189.8692,189.8991,284423.0
2024-07-08 13:00:00,190.82,191.2,190.67,191.14,268975.0,189.8991,190.2772,189.7498,190.2175,268975.0
2024-07-08 13:30:00,191.14,191.2,190.64,190.83,278823.0,190.2175,190.2772,189.7199,189.909,278823.0
2024-07-08 14:00:00,190.83,191.06,190.67,190.94,180628.0,189.909,190.1379,189.7498,190.0185,180628.0
2024-07-08 14:30:00,190.95,190.97,190.66,190.77,344903.0,190.0284,190.0483,189.7398,189.8493,344903.0
2024-07-08 15:00:00,190.78,190.81,190.46,190.49,296210.0,189.8593,189.8891,189.5408,189.5707,296210.0
2024-07-08 15:30:00,190.49,190.65,190.0,190.47,1097774.0,189.5707,189.7299,189.083,189.5508,1097774.0
2024-07-09 09:30:00,191.75,192.86,191.42,192.02,1248619.0,190.8246,191.9292,190.4962,191.0933,1248619.0
2024-07-09 10:00:00,192.04,192.09,191.51,191.96,585310.0,191.1132,191.1629,190.5857,191.0336,585310.0
2024-07-09 10:30:00,191.98,192.16,191.65,192.03,477466.0,191.0535,191.2326,190.7251,191.1032,477466.0
2024-07-09 11:00:00,192.03,192.06,191.17,191.44,353527.0,191.1032,191.1331,190.2474,190.5161,353527.0
2024-07-09 11:30:00,191.47,191.62,191.11,191.3,247817.0,190.5459,190.6952,190.1877,190.3768,247817.0
2024-07-09 12:00:00,191.29,191.57,190.76,190.76,606077.0,190.3668,190.6454,189.8394,189.8394,606077.0
2024-07-09 12:30:00,190.75,190.83,190.31,190.7,336525.0,189.8294,189.909,189.3915,189.7796,336525.0
2024-07-09 13:00:00,190.69,190.89,190.31,190.42,275927.0,189.7697,189.9687,189.3915,189.501,275927.0
2024-07-09 13:30:00,190.42,191.01,190.42,191.0,173823.0,189.501,190.0882,189.501,190.0782,173823.0
2024-07-09 14:00:00,191.0,191.28,190.78,190.96,310740.0,190.0782,190.3568,189.8593,190.0384,310740.0
2024-07-09 14:30:00,190.98,191.27,190.6,190.73,346528.0,190.0583,190.3469,189.6801,189.8095,346528.0
2024-07-09 15:00:00,190.73,190.84,190.4,190.49,232229.0,189.8095,189.919,189.4811,189.5707,232229.0
2024-07-09 15:30:00,190.49,190.57,190.23,190.49,716211.0,189.5707,189.6503,189.3119,189.5707,716211.0
2024-07-10 09:30:00,190.75,192.38,190.62,192.29,1111320.0,189.8294,191.4515,189.7,191.362,1111320.0
2024-07-10 10:00:00,192.29,192.45,191.29,191.59,640573.0,191.362,191.5212,190.3668,190.6654,640573.0
2024-07-10 10:30:00,191.61,191.75,191.09,191.28,395670.0,190.6853,190.8246,190.1678,190.3568,395670.0
2024-07-10 11:00:00,191.27,191.68,190.87,191.56,399889.0,190.3469,190.7549,189.9488,190.6355,399889.0
2024-07-10 11:30:00,191.56,191.86,191.48,191.8,228756.0,190.6355,190.9341,190.5559,190.8743,228756.0
2024-07-10 12:00:00,191.79,191.99,191.34,191.78,363942.0,190.8644,191.0634,190.4166,190.8544,363942.0
2024-07-10 12:30:00,191.79,192.36,191.73,192.25,284324.0,190.8644,191.4316,190.8047,191.3222,284324.0
2024-07-10 13:00:00,192.24,192.91,192.17,192.57,334177.0,191.3122,191.979,191.2426,191.6406,334177.0
2024-07-10 13:30:00,192.57,192.97,192.56,192.88,230394.0,191.6406,192.0387,191.6307,191.9491,230394.0
2024-07-10 14:00:00,192.89,192.98,192.63,192.67,229962.0,191.9591,192.0486,191.7003,191.7401,229962.0
2024-07-10 14:30:00,192.67,193.31,192.65,192.86,409004.0,191.7401,192.3771,191.7202,191.9292,409004.0
2024-07-10 15:00:00,192.86,192.86,192.27,192.34,358583.0,191.9292,191.9292,191.3421,191.4117,358583.0
2024-07-10 15:30:00,192.36,192.88,192.07,192.67,801498.0,191.4316,191.9491,191.143,191.7401,801498.0
2024-07-11 09:30:00,191.4,192.41,191.05,191.39,1479316.0,190.4763,191.4814,190.128,190.4663,1479316.0
2024-07-11 10:00:00,191.39,191.39,189.28,189.78,1289191.0,190.4663,190.4663,188.3665,188.8641,1289191.0
2024-07-11 10:30:00,189.78,190.05,188.82,188.85,876361.0,188.8641,189.1328,187.9087,187.9386,876361.0
2024-07-11 11:00:00,188.84,188.89,187.88,187.97,740828.0,187.9286,187.9784,186.9733,187.0628,740828.0
2024-07-11 11:30:00,187.97,188.06,187.35,187.43,845453.0,187.0628,187.1524,186.4458,186.5254,845453.0
2024-07-11 12:00:00,187.42,187.83,186.82,187.79,752212.0,186.5155,186.9235,185.9184,186.8837,752212.0
2024-07-11 12:30:00,187.8,188.12,187.29,187.3,336755.0,186.8936,187.2121,186.3861,186.3961,336755.0
2024-07-11 13:00:00,187.31,187.77,187.15,187.63,273701.0,186.406,186.8638,186.2468,186.7245,273701.0
2024-07-11 13:30:00,187.61,187.62,186.92,187.13,258581.0,186.7046,186.7145,186.0179,186.2269,258581.0
2024-07-11 14:00:00,187.14,187.63,187.03,187.39,308580.0,186.2368,186.7245,186.1274,186.4856,308580.0
2024-07-11 14:30:00,187.38,188.2,187.35,188.13,542921.0,186.4757,187.2917,186.4458,187.2221,542921.0
2024-07-11 15:00:00,188.15,188.46,187.87,187.91,452528.0,187.242,187.5505,186.9633,187.0031,452528.0
2024-07-11 15:30:00,187.9,187.95,187.06,187.29,1455127.0,186.9932,187.0429,186.1572,186.3861,1455127.0
2024-07-12 09:30:00,186.92,188.32,186.62,187.74,1183516.0,186.0179,187.4111,185.7193,186.8339,1183516.0
2024-07-12 10:00:00,187.75,188.14,186.73,186.85,614440.0,186.8439,187.232,185.8288,185.9482,614440.0
2024-07-12 10:30:00,186.85,188.19,186.77,187.23,603150.0,185.9482,187.2818,185.8686,186.3264,603150.0
2024-07-12 11:00:00,187.2,187.84,187.2,187.38,384064.0,186.2965,186.9335,186.2965,186.4757,384064.0
2024-07-12 11:30:00,187.38,187.41,186.87,186.92,357932.0,186.4757,186.5055,185.9681,186.0179,357932.0
2024-07-12 12:00:00,186.91,187.21,186.76,187.05,406145.0,186.0079,186.3065,185.8587,186.1473,406145.0
2024-07-12 12:30:00,187.06,187.64,186.9,187.62,478400.0,186.1572,186.7344,185.998,186.7145,478400.0
2024-07-12 13:00:00,187.63,187.64,187.4,187.58,451716.0,186.7245,186.7344,186.4956,186.6747,451716.0
2024-07-12 13:30:00,187.58,188.69,187.55,188.44,577942.0,186.6747,187.7793,186.6449,187.5306,577942.0
2024-07-12 14:00:00,188.43,188.63,187.53,187.72,529835.0,187.5206,187.7196,186.6249,186.814,529835.0
2024-07-12 14:30:00,187.71,188.05,187.64,188.0,235623.0,186.8041,187.1424,186.7344,187.0927,235623.0
2024-07-12 15:00:00,188.01,188.06,187.51,187.61,431988.0,187.1026,187.1524,186.605,186.7046,431988.0
2024-07-12 15:30:00,187.61,187.67,186.14,186.78,1581298.0,186.7046,186.7643,185.2417,185.8786,1581298.0
2024-07-15 09:30:00,186.53,188.86,186.49,188.81,1153631.0,185.6298,187.9485,185.59,187.8988,1153631.0
2024-07-15 10:00:00,188.85,189.23,188.41,189.17,492071.0,187.9386,188.3167,187.5007,188.257,492071.0
2024-07-15 10:30:00,189.19,189.67,189.03,189.13,512447.0,188.2769,188.7546,188.1177,188.2172,512447.0
2024-07-15 11:00:00,189.13,189.9,189.07,189.07,335498.0,188.2172,188.9835,188.1575,188.1575,335498.0
2024-07-15 11:30:00,189.06,189.36,188.47,189.07,435705.0,188.1476,188.4461,187.5604,188.1575,435705.0
2024-07-15 12:00:00,189.05,189.14,188.14,188.37,355041.0,188.1376,188.2272,187.232,187.4609,355041.0
2024-07-15 12:30:00,188.37,188.67,188.2,188.42,191398.0,187.4609,187.7594,187.2917,187.5107,191398.0
2024-07-15 13:00:00,188.46,188.7,187.9,188.3,243661.0,187.5505,187.7893,186.9932,187.3912,243661.0
2024-07-15 13:30:00,188.28,188.32,187.78,187.84,310572.0,187.3713,187.4111,186.8737,186.9335,310572.0
2024-07-15 14:00:00,187.85,188.16,187.57,188.13,406361.0,186.9434,187.2519,186.6648,187.2221,406361.0
2024-07-15 14:30:00,188.12,188.5,187.9,188.34,224126.0,187.2121,187.5903,186.9932,187.431,224126.0
2024-07-15 15:00:00,188.35,188.6,188.08,188.24,254797.0,187.441,187.6898,187.1723,187.3315,254797.0
2024-07-15 15:30:00,188.24,188.55,187.67,188.25,875155.0,187.3315,187.64,186.7643,187.3415,875155.0
2024-07-16 09:30:00,189.01,190.34,188.36,188.38,967564.0,188.0978,189.4214,187.4509,187.4708,967564.0
2024-07-16 10:00:00,188.41,188.54,187.44,188.11,613178.0,187.5007,187.6301,186.5354,187.2021,613178.0
2024-07-16 10:30:00,188.08,188.45,187.58,187.96,289081.0,187.1723,187.5405,186.6747,187.0529,289081.0
2024-07-16 11:00:00,187.96,188.66,187.76,188.14,309957.0,187.0529,187.7495,186.8538,187.232,309957.0
2024-07-16 11:30:00,188.15,188.22,187.5,187.57,310867.0,187.242,187.3116,186.5951,186.6648,310867.0
2024-07-16 12:00:00,187.59,187.68,186.02,186.19,515241.0,186.6847,186.7742,185.1222,185.2914,515241.0
2024-07-16 12:30:00,186.18,186.2,185.53,186.03,515796.0,185.2815,185.3014,184.6346,185.1322,515796.0
2024-07-16 13:00:00,186.03,186.28,185.75,185.81,338170.0,185.1322,185.381,184.8535,184.9132,338170.0
2024-07-16 13:30:00,185.8,185.92,185.12,185.53,372787.0,184.9033,185.0227,184.2266,184.6346,372787.0
2024-07-16 14:00:00,185.52,185.73,185.14,185.65,356976.0,184.6246,184.8336,184.2465,184.754,356976.0
2024-07-16 14:30:00,185.64,186.1,185.54,186.05,327303.0,184.7441,185.2018,184.6446,185.1521,327303.0
2024-07-16 15:00:00,186.04,186.11,185.39,185.61,444505.0,185.1421,185.2118,184.4953,184.7142,444505.0
2024-07-16 15:30:00,185.61,185.8,185.32,185.5,1223428.0,184.7142,184.9033,184.4256,184.6047,1223428.0
2024-07-17 09:30:00,184.68,185.23,183.15,183.26,1538533.0,183.7887,184.336,182.2661,182.3756,1538533.0
2024-07-17 10:00:00,183.25,183.45,182.14,182.67,1052287.0,182.3656,182.5646,181.261,181.7884,1052287.0
2024-07-17 10:30:00,182.69,182.94,181.62,182.08,569123.0,181.8083,182.0571,180.7435,181.2013,569123.0
2024-07-17 11:00:00,182.08,182.28,181.68,182.28,613927.0,181.2013,181.4003,180.8032,181.4003,613927.0
2024-07-17 11:30:00,182.29,182.48,181.96,182.12,525312.0,181.4102,181.5993,181.0818,181.2411,525312.0
2024-07-17 12:00:00,182.15,182.61,182.15,182.49,562837.0,181.2709,181.7287,181.2709,181.6093,562837.0
2024-07-17 12:30:00,182.47,182.86,182.25,182.85,597210.0,181.5894,181.9775,181.3704,181.9675,597210.0
2024-07-17 13:00:00,182.84,183.02,182.21,182.56,465844.0,181.9576,182.1367,181.3306,181.6789,465844.0
2024-07-17 13:30:00,182.53,183.02,182.45,182.9,348244.0,181.6491,182.1367,181.5695,182.0173,348244.0
2024-07-17 14:00:00,182.9,183.39,182.72,183.34,495377.0,182.0173,182.5049,181.8382,182.4552,495377.0
2024-07-17 14:30:00,183.36,183.44,182.88,183.03,439770.0,182.4751,182.5547,181.9974,182.1467,439770.0
2024-07-17 15:00:00,183.03,183.14,182.64,182.77,514590.0,182.1467,182.2561,181.7585,181.8879,514590.0
2024-07-17 15:30:00,182.76,182.88,182.27,182.63,1754880.0,181.878,181.9974,181.3903,181.7486,1754880.0
2024-07-18 09:30:00,183.54,184.05,181.08,181.14,1199453.0,182.6542,183.1617,180.2061,180.2658,1199453.0
2024-07-18 10:00:00,181.13,182.19,180.74,181.5,935613.0,180.2558,181.3107,179.8677,180.624,935613.0
2024-07-18 10:30:00,181.48,181.5,180.34,181.14,776450.0,180.6041,180.624,179.4696,180.2658,776450.0
2024-07-18 11:00:00,181.15,181.36,179.31,179.31,786526.0,180.2757,180.4847,178.4446,178.4446,786526.0
2024-07-18 11:30:00,179.31,179.5,178.83,179.22,865605.0,178.4446,178.6337,177.9669,178.3551,865605.0
2024-07-18 12:00:00,179.22,179.25,178.23,178.72,513898.0,178.3551,178.3849,177.3698,177.8575,513898.0
2024-07-18 12:30:00,178.71,179.07,178.45,178.93,410339.0,177.8475,178.2058,177.5888,178.0665,410339.0
2024-07-18 13:00:00,178.91,179.59,178.78,179.15,435858.0,178.0465,178.7233,177.9172,178.2854,435858.0
2024-07-18 13:30:00,179.12,180.1,179.09,179.65,354345.0,178.2555,179.2308,178.2257,178.783,354345.0
2024-07-18 14:00:00,179.68,179.69,178.97,179.04,453831.0,178.8128,178.8228,178.1063,178.1759,453831.0
2024-07-18 14:30:00,179.04,179.18,178.62,179.08,510759.0,178.1759,178.3152,177.7579,178.2157,510759.0
2024-07-18 15:00:00,179.06,179.22,178.31,178.6,639318.0,178.1958,178.3551,177.4494,177.738,639318.0
2024-07-18 15:30:00,178.58,179.74,178.21,179.24,2034244.0,177.7181,178.8725,177.3499,178.375,2034244.0
2024-07-19 09:30:00,180.51,181.97,180.05,180.76,1903583.0,179.6388,181.0918,179.181,179.8876,1903583.0
2024-07-19 10:00:00,180.76,181.26,180.34,180.35,466856.0,179.8876,180.3852,179.4696,179.4796,466856.0
2024-07-19 10:30:00,180.34,180.97,180.04,180.91,387918.0,179.4696,180.0966,179.1711,180.0369,387918.0
2024-07-19 11:00:00,180.92,181.28,180.21,180.25,370544.0,180.0468,180.4051,179.3403,179.3801,370544.0
2024-07-19 11:30:00,180.25,180.82,179.53,180.82,427301.0,179.3801,179.9473,178.6636,179.9473,427301.0
2024-07-19 12:00:00,180.83,180.83,180.01,180.21,248949.0,179.9573,179.9573,179.1412,179.3403,248949.0
2024-07-19 12:30:00,180.21,180.27,179.67,179.89,294882.0,179.3403,179.4,178.8029,179.0218,294882.0
2024-07-19 13:00:00,179.9,179.95,179.25,179.66,309930.0,179.0318,179.0815,178.3849,178.7929,309930.0
2024-07-19 13:30:00,179.65,179.82,179.24,179.69,302005.0,178.783,178.9522,178.375,178.8228,302005.0
2024-07-19 14:00:00,179.69,180.2,179.56,179.7,299785.0,178.8228,179.3303,178.6934,178.8327,299785.0
2024-07-19 14:30:00,179.69,179.76,179.32,179.75,256294.0,178.8228,178.8924,178.4546,178.8825,256294.0
2024-07-19 15:00:00,179.75,180.01,179.52,179.6,317751.0,178.8825,179.1412,178.6536,178.7332,317751.0
2024-07-19 15:30:00,179.6,179.6,178.86,179.38,1105047.0,178.7332,178.7332,177.9968,178.5143,1105047.0
2024-07-22 09:30:00,182.31,183.96,181.9,183.69,1801514.0,181.4301,183.0722,181.0221,182.8035,1801514.0
2024-07-22 10:00:00,183.68,183.81,182.5,183.08,610159.0,182.7935,182.9229,181.6192,182.1964,610159.0
2024-07-22 10:30:00,183.1,183.8,182.71,182.79,735171.0,182.2163,182.9129,181.8282,181.9078,735171.0
2024-07-22 11:00:00,182.79,183.47,182.03,182.38,661009.0,181.9078,182.5845,181.1515,181.4998,661009.0
2024-07-22 11:30:00,182.39,182.79,182.04,182.5,431705.0,181.5098,181.9078,181.1614,181.6192,431705.0
2024-07-22 12:00:00,182.48,183.53,182.41,183.13,434638.0,181.5993,182.6443,181.5297,182.2462,434638.0
2024-07-22 12:30:00,183.14,183.97,183.13,183.91,465884.0,182.2561,183.0821,182.2462,183.0224,465884.0
2024-07-22 13:00:00,183.9,184.28,183.78,183.99,375139.0,183.0125,183.3906,182.893,183.102,375139.0
2024-07-22 13:30:00,184.0,184.26,183.62,183.77,289122.0,183.112,183.3707,182.7338,182.8831,289122.0
2024-07-22 14:00:00,183.77,184.28,183.62,184.1,340674.0,182.8831,183.3906,182.7338,183.2115,340674.0
2024-07-22 14:30:00,184.1,184.17,183.78,183.8,385372.0,183.2115,183.2812,182.893,182.9129,385372.0
2024-07-22 15:00:00,183.81,184.05,183.65,183.88,469277.0,182.9229,183.1617,182.7637,182.9926,469277.0
2024-07-22 15:30:00,183.88,184.3,183.24,183.33,1250820.0,182.9926,183.4105,182.3557,182.4452,1250820.0
2024-07-23 09:30:00,183.83,185.0,183.65,184.81,1218833.0,182.9428,184.1072,182.7637,183.9181,1218833.0
2024-07-23 10:00:00,184.81,185.06,184.21,184.67,859166.0,183.9181,184.1669,183.321,183.7788,859166.0
2024-07-23 10:30:00,184.73,184.78,183.56,183.81,802700.0,183.8385,183.8882,182.6741,182.9229,802700.0
2024-07-23 11:00:00,183.82,184.78,183.71,184.75,877489.0,182.9329,183.8882,182.8234,183.8584,877489.0
2024-07-23 11:30:00,184.76,184.81,184.36,184.4,585602.0,183.8683,183.9181,183.4702,183.5101,585602.0
2024-07-23 12:00:00,184.4,184.54,183.72,184.17,627185.0,183.5101,183.6494,182.8333,183.2812,627185.0
2024-07-23 12:30:00,184.18,184.6,184.02,184.31,523050.0,183.2911,183.7091,183.1319,183.4205,523050.0
2024-07-23 13:00:00,184.31,184.54,183.91,184.38,562106.0,183.4205,183.6494,183.0224,183.4901,562106.0
2024-07-23 13:30:00,184.37,184.7,184.18,184.6,315505.0,183.4802,183.8086,183.2911,183.7091,315505.0
2024-07-23 14:00:00,184.6,185.22,184.38,184.52,781371.0,183.7091,184.3261,183.4901,183.6295,781371.0
2024-07-23 14:30:00,184.53,184.81,184.22,184.52,604756.0,183.6394,183.9181,183.3309,183.6295,604756.0
2024-07-23 15:00:00,184.52,184.84,184.35,184.71,1039666.0,183.6295,183.9479,183.4603,183.8186,1039666.0
2024-07-23 15:30:00,184.69,185.04,183.33,183.59,1902940.0,183.7987,184.147,182.4452,182.704,1902940.0
2024-07-24 09:30:00,175.39,177.58,173.57,177.42,4313402.0,174.5435,176.723,172.7323,176.5637,4313402.0
2024-07-24 10:00:00,177.42,177.95,176.45,176.82,1865054.0,176.5637,177.0912,175.5984,175.9666,1865054.0
2024-07-24 10:30:00,176.82,177.24,175.85,176.72,1353959.0,175.9666,176.3846,175.0013,175.8671,1353959.0
2024-07-24 11:00:00,176.73,177.22,175.17,175.62,1099391.0,175.8771,176.3647,174.3246,174.7724,1099391.0
2024-07-24 11:30:00,175.62,176.04,174.32,174.37,1059595.0,174.7724,175.1904,173.4787,173.5285,1059595.0
2024-07-24 12:00:00,174.38,174.69,174.07,174.25,1197244.0,173.5384,173.8469,173.2299,173.409,1197244.0
2024-07-24 12:30:00,174.25,175.04,174.22,174.39,686129.0,173.409,174.1952,173.3792,173.5484,686129.0
2024-07-24 13:00:00,174.39,175.51,174.33,175.02,737591.0,173.5484,174.663,173.4887,174.1753,737591.0
2024-07-24 13:30:00,175.0,175.61,174.9,175.1,672934.0,174.1554,174.7625,174.0559,174.2549,672934.0
2024-07-24 14:00:00,175.11,175.18,174.09,174.41,923205.0,174.2649,174.3346,173.2498,173.5683,923205.0
2024-07-24 14:30:00,174.42,174.68,174.01,174.46,680854.0,173.5782,173.837,173.1702,173.618,680854.0
2024-07-24 15:00:00,174.46,174.54,173.88,174.33,955257.0,173.618,173.6976,173.0408,173.4887,955257.0
2024-07-24 15:30:00,174.33,175.13,174.03,174.34,2283653.0,173.4887,174.2848,173.1901,173.4986,2283653.0
2024-07-25 09:30:00,174.18,175.16,171.1,171.22,2328581.0,173.3394,174.3146,170.2742,170.3937,2328581.0
2024-07-25 10:00:00,171.21,171.61,169.53,171.57,2283711.0,170.3837,170.7818,168.7118,170.742,2283711.0
2024-07-25 10:30:00,171.57,174.09,171.5,173.84,1251914.0,170.742,173.2498,170.6723,173.001,1251914.0
2024-07-25 11:00:00,173.86,174.47,173.27,173.85,746743.0,173.0209,173.628,172.4338,173.011,746743.0
2024-07-25 11:30:00,173.85,173.97,173.01,173.74,563570.0,173.011,173.1304,172.175,172.9015,563570.0
2024-07-25 12:00:00,173.74,174.91,173.39,174.61,545670.0,172.9015,174.0659,172.5532,173.7673,545670.0
2024-07-25 12:30:00,174.61,174.79,174.16,174.6,412794.0,173.7673,173.9464,173.3195,173.7573,412794.0
2024-07-25 13:00:00,174.64,175.2,174.02,174.12,554118.0,173.7972,174.3545,173.1801,173.2797,554118.0
2024-07-25 13:30:00,174.15,174.56,173.99,174.47,453653.0,173.3095,173.7175,173.1503,173.628,453653.0
2024-07-25 14:00:00,174.48,174.58,169.95,170.5,3263760.0,173.6379,173.7374,169.1298,169.6771,3263760.0
2024-07-25 14:30:00,170.49,171.32,170.46,171.06,1188589.0,169.6672,170.4932,169.6373,170.2344,1188589.0
2024-07-25 15:00:00,171.05,172.0,170.74,171.88,1010176.0,170.2245,171.1699,169.916,171.0505,1010176.0
2024-07-25 15:30:00,171.86,171.91,169.05,169.08,2639046.0,171.0306,171.0803,168.2341,168.264,2639046.0
2024-07-26 09:30:00,168.81,168.81,165.86,166.72,3808034.0,167.9953,167.9953,165.0595,165.9154,3808034.0
2024-07-26 10:00:00,166.71,168.09,165.97,167.73,2162077.0,165.9054,167.2788,165.169,166.9205,2162077.0
2024-07-26 10:30:00,167.71,168.57,167.28,168.23,1304135.0,166.9006,167.7565,166.4727,167.4181,1304135.0
2024-07-26 11:00:00,168.21,168.72,167.73,167.91,801112.0,167.3982,167.9057,166.9205,167.0996,801112.0
2024-07-26 11:30:00,167.92,168.63,167.57,168.31,860372.0,167.1096,167.8162,166.7613,167.4977,860372.0
2024-07-26 12:00:00,168.3,168.88,168.25,168.58,562802.0,167.4878,168.065,167.438,167.7664,562802.0
2024-07-26 12:30:00,168.62,169.69,168.58,169.55,749066.0,167.8062,168.871,167.7664,168.7317,749066.0
2024-07-26 13:00:00,169.57,169.84,169.13,169.41,638865.0,168.7516,169.0203,168.3137,168.5924,638865.0
2024-07-26 13:30:00,169.4,169.45,168.14,168.78,878930.0,168.5824,168.6322,167.3285,167.9654,878930.0
2024-07-26 14:00:00,168.78,168.98,168.16,168.55,558783.0,167.9654,168.1645,167.3484,167.7365,558783.0
2024-07-26 14:30:00,168.56,168.91,168.13,168.34,465368.0,167.7465,168.0948,167.3186,167.5276,465368.0
2024-07-26 15:00:00,168.32,168.7,168.19,168.61,588393.0,167.5077,167.8858,167.3783,167.7963,588393.0
2024-07-26 15:30:00,168.6,169.04,167.73,168.67,1859199.0,167.7863,168.2242,166.9205,167.856,1859199.0
2024-07-29 09:30:00,170.5,171.53,170.04,171.53,1485574.0,169.6771,170.7022,169.2194,170.7022,1485574.0
2024-07-29 10:00:00,171.54,171.78,169.95,170.76,871555.0,170.7121,170.951,169.1298,169.9359,871555.0
2024-07-29 10:30:00,170.74,171.15,170.3,170.35,552448.0,169.916,170.324,169.4781,169.5279,552448.0
2024-07-29 11:00:00,170.35,170.56,169.88,170.31,418020.0,169.5279,169.7368,169.0601,169.4881,418020.0
2024-07-29 11:30:00,170.33,170.77,169.72,170.75,399667.0,169.508,169.9458,168.9009,169.9259,399667.0
2024-07-29 12:00:00,170.77,171.73,170.75,171.39,391552.0,169.9458,170.9012,169.9259,170.5628,391552.0
2024-07-29 12:30:00,171.39,171.9,171.29,171.63,407467.0,170.5628,171.0704,170.4633,170.8017,407467.0
2024-07-29 13:00:00,171.66,172.16,171.36,171.39,429279.0,170.8315,171.3291,170.533,170.5628,429279.0
2024-07-29 13:30:00,171.38,172.0,171.28,171.69,359317.0,170.5529,171.1699,170.4534,170.8614,359317.0
2024-07-29 14:00:00,171.69,171.7,171.07,171.11,359235.0,170.8614,170.8713,170.2444,170.2842,359235.0
2024-07-29 14:30:00,171.1,171.14,170.62,171.1,321195.0,170.2742,170.314,169.7966,170.2742,321195.0
2024-07-29 15:00:00,171.08,171.48,170.95,171.34,387027.0,170.2543,170.6524,170.125,170.5131,387027.0
2024-07-29 15:30:00,171.34,171.74,170.92,171.14,1134985.0,170.5131,170.9112,170.0951,170.314,1134985.0
2024-07-30 09:30:00,171.95,172.95,171.08,171.64,1199621.0,171.1201,172.1153,170.2543,170.8116,1199621.0
2024-07-30 10:00:00,171.63,172.11,171.19,171.82,487383.0,170.8017,171.2794,170.3638,170.9908,487383.0
2024-07-30 10:30:00,171.84,171.99,171.23,171.57,423932.0,171.0107,171.1599,170.4036,170.742,423932.0
2024-07-30 11:00:00,171.56,171.74,170.73,171.19,506396.0,170.732,170.9112,169.906,170.3638,506396.0
2024-07-30 11:30:00,171.22,171.45,170.95,171.01,691628.0,170.3937,170.6226,170.125,170.1847,691628.0
2024-07-30 12:00:00,171.03,171.28,170.68,170.98,336765.0,170.2046,170.4534,169.8563,170.1548,336765.0
2024-07-30 12:30:00,170.97,170.97,170.29,170.37,315036.0,170.1449,170.1449,169.4682,169.5478,315036.0
2024-07-30 13:00:00,170.36,171.18,170.12,171.18,415609.0,169.5378,170.3539,169.299,170.3539,415609.0
2024-07-30 13:30:00,171.17,171.7,170.92,171.64,359658.0,170.3439,170.8713,170.0951,170.8116,359658.0
2024-07-30 14:00:00,171.65,172.02,171.38,171.79,378520.0,170.8216,171.1898,170.5529,170.9609,378520.0
2024-07-30 14:30:00,171.78,171.93,171.44,171.71,302690.0,170.951,171.1002,170.6126,170.8813,302690.0
2024-07-30 15:00:00,171.7,172.1,171.44,171.95,401323.0,170.8713,171.2694,170.6126,171.1201,401323.0
2024-07-30 15:30:00,171.95,172.4,171.46,171.85,1339315.0,171.1201,171.568,170.6325,171.0206,1339315.0
2024-07-31 09:30:00,174.89,175.91,172.96,174.01,1538318.0,174.046,175.061,172.1253,173.1702,1538318.0
2024-07-31 10:00:00,174.02,174.03,173.23,173.69,609941.0,173.1801,173.1901,172.394,172.8517,609941.0
2024-07-31 10:30:00,173.71,174.23,173.43,173.69,606696.0,172.8716,173.3891,172.593,172.8517,606696.0
2024-07-31 11:00:00,173.69,173.86,173.05,173.33,490597.0,172.8517,173.0209,172.2148,172.4935,490597.0
2024-07-31 11:30:00,173.33,173.61,172.82,173.07,375817.0,172.4935,172.7721,171.9859,172.2347,375817.0
2024-07-31 12:00:00,173.08,173.13,172.06,172.25,409045.0,172.2447,172.2944,171.2296,171.4187,409045.0
2024-07-31 12:30:00,172.26,172.73,172.13,172.21,272368.0,171.4286,171.8964,171.2993,171.3789,272368.0
2024-07-31 13:00:00,172.25,172.5,172.02,172.22,296472.0,171.4187,171.6675,171.1898,171.3888,296472.0
2024-07-31 13:30:00,172.2,172.35,171.72,172.32,317936.0,171.3689,171.5182,170.8912,171.4884,317936.0
2024-07-31 14:00:00,172.4,172.95,172.03,172.87,455508.0,171.568,172.1153,171.1998,172.0357,455508.0
2024-07-31 14:30:00,172.89,173.35,172.43,172.97,409210.0,172.0556,172.5134,171.5978,172.1352,409210.0
2024-07-31 15:00:00,173.01,173.49,172.19,172.36,650354.0,172.175,172.6527,171.359,171.5282,650354.0
2024-07-31 15:30:00,172.38,173.58,172.21,173.12,1438297.0,171.5481,172.7423,171.3789,172.2845,1438297.0
2024-08-01 09:30:00,171.85,175.65,171.85,175.47,2611568.0,171.0206,174.8023,171.0206,174.6232,2611568.0
2024-08-01 10:00:00,175.44,175.68,174.51,174.6,934439.0,174.5933,174.8321,173.6678,173.7573,934439.0
2024-08-01 10:30:00,174.58,174.85,173.53,174.1,566610.0,173.7374,174.0061,172.6925,173.2598,566610.0
2024-08-01 11:00:00,174.11,174.31,172.76,172.86,687342.0,173.2697,173.4687,171.9262,172.0257,687342.0
2024-08-01 11:30:00,172.84,173.04,171.89,171.89,420390.0,172.0058,172.2049,171.0604,171.0604,420390.0
2024-08-01 12:00:00,171.91,172.67,171.81,172.12,323551.0,171.0803,171.8367,170.9808,171.2893,323551.0
2024-08-01 12:30:00,172.1,172.25,171.57,171.71,255051.0,171.2694,171.4187,170.742,170.8813,255051.0
2024-08-01 13:00:00,171.7,171.91,171.3,171.55,397250.0,170.8713,171.0803,170.4733,170.7221,397250.0
2024-08-01 13:30:00,171.57,171.68,170.82,171.65,363306.0,170.742,170.8514,169.9956,170.8216,363306.0
2024-08-01 14:00:00,171.64,171.79,170.58,170.72,409604.0,170.8116,170.9609,169.7568,169.8961,409604.0
2024-08-01 14:30:00,170.71,171.13,170.51,170.99,328422.0,169.8861,170.3041,169.6871,170.1648,328422.0
2024-08-01 15:00:00,170.98,171.5,170.7,171.4,420240.0,170.1548,170.6723,169.8762,170.5728,420240.0
2024-08-01 15:30:00,171.39,172.48,171.19,172.46,1327591.0,170.5628,171.6476,170.3638,171.6277,1327591.0
2024-08-02 09:30:00,168.19,170.21,167.88,168.81,1751005.0,167.3783,169.3885,167.0698,167.9953,1751005.0
2024-08-02 10:00:00,168.85,169.16,166.39,166.85,1211802.0,168.0351,168.3436,165.587,166.0448,1211802.0
2024-08-02 10:30:00,166.8,167.82,166.54,167.2,520160.0,165.995,167.0101,165.7362,166.3931,520160.0
2024-08-02 11:00:00,167.21,168.25,167.0,167.97,521087.0,166.403,167.438,166.194,167.1593,521087.0
2024-08-02 11:30:00,167.97,168.75,167.75,168.42,586678.0,167.1593,167.9356,166.9404,167.6072,586678.0
2024-08-02 12:00:00,168.41,168.8,167.27,167.27,537840.0,167.5972,167.9853,166.4627,166.4627,537840.0
2024-08-02 12:30:00,167.27,167.54,166.64,166.88,512570.0,166.4627,166.7314,165.8358,166.0746,512570.0
2024-08-02 13:00:00,166.87,167.36,166.66,166.99,456886.0,166.0647,166.5523,165.8557,166.1841,456886.0
2024-08-02 13:30:00,166.98,167.21,166.76,167.07,506488.0,166.1741,166.403,165.9552,166.2637,506488.0
2024-08-02 14:00:00,167.06,167.12,166.56,167.11,422198.0,166.2537,166.3134,165.7562,166.3035,422198.0
2024-08-02 14:30:00,167.13,167.54,166.91,167.26,583182.0,166.3234,166.7314,166.1045,166.4528,583182.0
2024-08-02 15:00:00,167.31,168.08,167.1,168.01,765261.0,166.5025,167.2688,166.2935,167.1992,765261.0
2024-08-02 15:30:00,168.0,168.53,167.21,168.4,1650166.0,167.1892,167.7166,166.403,167.5873,1650166.0
2024-08-05 09:30:00,157.37,163.93,156.6,162.27,4297030.0,156.6105,163.1388,155.8442,161.4869,4297030.0
2024-08-05 10:00:00,162.34,164.03,162.32,162.51,1281451.0,161.5565,163.2384,161.5366,161.7257,1281451.0
2024-08-05 10:30:00,162.55,164.52,162.34,163.93,1116084.0,161.7655,163.726,161.5565,163.1388,1116084.0
2024-08-05 11:00:00,163.91,165.94,163.2,164.81,1343834.0,163.1189,165.1391,162.4124,164.0146,1343834.0
2024-08-05 11:30:00,164.81,165.31,164.11,164.3,710593.0,164.0146,164.5122,163.318,163.5071,710593.0
2024-08-05 12:00:00,164.32,165.18,163.81,165.16,654909.0,163.527,164.3828,163.0194,164.3629,654909.0
2024-08-05 12:30:00,165.16,165.19,163.84,163.93,650520.0,164.3629,164.3928,163.0493,163.1388,650520.0
2024-08-05 13:00:00,163.91,165.12,163.91,164.59,524650.0,163.1189,164.3231,163.1189,163.7957,524650.0
2024-08-05 13:30:00,164.58,164.98,164.25,164.44,635866.0,163.7857,164.1838,163.4573,163.6464,635866.0
2024-08-05 14:00:00,164.43,164.52,163.32,163.93,925776.0,163.6364,163.726,162.5318,163.1388,925776.0
2024-08-05 14:30:00,163.92,164.17,159.27,160.58,3488393.0,163.1289,163.3777,158.5013,159.805,3488393.0
2024-08-05 15:00:00,160.61,161.88,160.57,161.28,1615304.0,159.8349,161.0987,159.7951,160.5016,1615304.0
2024-08-05 15:30:00,161.27,161.48,159.99,160.78,3258025.0,160.4917,160.7007,159.2179,160.004,3258025.0
2024-08-06 09:30:00,160.95,161.09,158.13,158.67,2295836.0,160.1732,160.3126,157.3668,157.9042,2295836.0
2024-08-06 10:00:00,158.68,159.7,158.23,159.31,1871907.0,157.9142,158.9293,157.4664,158.5411,1871907.0
2024-08-06 10:30:00,159.34,161.31,158.72,161.06,1094637.0,158.571,160.5315,157.954,160.2827,1094637.0
2024-08-06 11:00:00,161.08,161.25,160.25,160.29,666545.0,160.3026,160.4718,159.4766,159.5164,666545.0
2024-08-06 11:30:00,160.3,161.23,160.23,161.15,761464.0,159.5264,160.4519,159.4567,160.3723,761464.0
2024-08-06 12:00:00,161.16,161.5,160.79,160.93,692327.0,160.3822,160.7206,160.014,160.1533,692327.0
2024-08-06 12:30:00,160.95,161.73,160.73,161.55,512789.0,160.1732,160.9495,159.9543,160.7703,512789.0
2024-08-06 13:00:00,161.56,161.8,160.96,161.17,490526.0,160.7803,161.0191,160.1832,160.3922,490526.0
2024-08-06 13:30:00,161.18,161.36,160.76,161.14,903063.0,160.4021,160.5812,159.9841,160.3623,903063.0
2024-08-06 14:00:00,161.15,161.7,160.62,161.64,1258212.0,160.3723,160.9196,159.8448,160.8599,1258212.0
2024-08-06 14:30:00,161.65,162.35,161.42,161.49,1089126.0,160.8698,161.5665,160.641,160.7106,1089126.0
2024-08-06 15:00:00,161.5,161.53,160.47,160.59,996138.0,160.7206,160.7504,159.6955,159.815,996138.0
2024-08-06 15:30:00,160.6,161.03,160.15,160.47,4290990.0,159.8249,160.2528,159.3771,159.6955,4290990.0
2024-08-07 09:30:00,163.24,164.16,162.33,163.32,1668144.0,162.4522,163.3677,161.5466,162.5318,1668144.0
2024-08-07 10:00:00,163.33,164.31,162.95,163.91,1048944.0,162.5417,163.517,162.1636,163.1189,1048944.0
2024-08-07 10:30:00,163.93,164.79,163.59,163.99,677954.0,163.1388,163.9947,162.8005,163.1986,677954.0
2024-08-07 11:00:00,164.0,164.01,162.8,162.99,606639.0,163.2085,163.2185,162.0143,162.2034,606639.0
2024-08-07 11:30:00,163.01,163.07,161.88,162.82,647171.0,162.2233,162.283,161.0987,162.0342,647171.0
2024-08-07 12:00:00,162.83,162.94,161.54,162.77,693835.0,162.0442,162.1536,160.7604,161.9844,693835.0
2024-08-07 12:30:00,162.78,162.98,161.78,161.8,602947.0,161.9944,162.1934,160.9992,161.0191,602947.0
2024-08-07 13:00:00,161.8,161.96,160.62,161.05,578088.0,161.0191,161.1784,159.8448,160.2727,578088.0
2024-08-07 13:30:00,161.06,161.72,160.5,160.69,455867.0,160.2827,160.9395,159.7254,159.9145,455867.0
2024-08-07 14:00:00,160.69,160.91,160.24,160.8,519731.0,159.9145,160.1334,159.4667,160.024,519731.0
2024-08-07 14:30:00,160.79,161.2,160.32,161.1,593324.0,160.014,160.422,159.5463,160.3225,593324.0
2024-08-07 15:00:00,161.09,161.86,160.96,161.36,661722.0,160.3126,161.0788,160.1832,160.5812,661722.0
2024-08-07 15:30:00,161.34,161.86,160.39,160.72,1420205.0,160.5613,161.0788,159.6159,159.9443,1420205.0
2024-08-08 09:30:00,162.45,163.16,162.03,163.04,974169.0,161.666,162.3726,161.248,162.2531,974169.0
2024-08-08 10:00:00,163.05,164.68,162.87,164.66,1106607.0,162.2631,163.8852,162.084,163.8653,1106607.0
2024-08-08 10:30:00,164.65,164.91,164.2,164.5,647125.0,163.8554,164.1141,163.4075,163.7061,647125.0
2024-08-08 11:00:00,164.52,164.83,163.93,164.52,538113.0,163.726,164.0345,163.1388,163.726,538113.0
2024-08-08 11:30:00,164.56,164.86,164.22,164.8,291452.0,163.7658,164.0644,163.4274,164.0046,291452.0
2024-08-08 12:00:00,164.79,165.5,164.77,165.15,340481.0,163.9947,164.7013,163.9748,164.353,340481.0
2024-08-08 12:30:00,165.15,165.15,164.58,164.94,260631.0,164.353,164.353,163.7857,164.144,260631.0
2024-08-08 13:00:00,164.95,165.27,164.57,165.24,259841.0,164.1539,164.4724,163.7758,164.4425,259841.0
2024-08-08 13:30:00,165.24,165.31,164.81,164.95,284565.0,164.4425,164.5122,164.0146,164.1539,284565.0
2024-08-08 14:00:00,164.94,165.35,164.78,164.85,428099.0,164.144,164.552,163.9847,164.0544,428099.0
2024-08-08 14:30:00,164.84,164.98,164.6,164.84,411354.0,164.0445,164.1838,163.8056,164.0445,411354.0
2024-08-08 15:00:00,164.83,165.33,164.1,164.14,541963.0,164.0345,164.5321,163.308,163.3478,541963.0
2024-08-08 15:30:00,164.16,164.63,163.44,163.84,1829962.0,163.3677,163.8355,162.6512,163.0493,1829962.0
2024-08-09 09:30:00,161.74,162.88,160.95,162.03,1395788.0,160.9594,162.0939,160.1732,161.248,1395788.0
2024-08-09 10:00:00,162.05,162.43,161.81,162.1,698975.0,161.2679,161.6461,161.0291,161.3177,698975.0
2024-08-09 10:30:00,162.11,162.39,160.93,161.99,611055.0,161.3276,161.6063,160.1533,161.2082,611055.0
2024-08-09 11:00:00,161.99,162.1,161.43,161.67,471733.0,161.2082,161.3177,160.6509,160.8898,471733.0
2024-08-09 11:30:00,161.67,162.14,161.53,161.63,350387.0,160.8898,161.3575,160.7504,160.8499,350387.0
2024-08-09 12:00:00,161.64,161.8,161.2,161.45,365136.0,160.8599,161.0191,160.422,160.6708,365136.0
2024-08-09 12:30:00,161.45,161.77,161.29,161.75,335978.0,160.6708,160.9893,160.5116,160.9694,335978.0
2024-08-09 13:00:00,161.75,163.06,161.7,163.06,487831.0,160.9694,162.273,160.9196,162.273,487831.0
2024-08-09 13:30:00,163.05,163.27,162.79,163.0,516569.0,162.2631,162.482,162.0043,162.2133,516569.0
2024-08-09 14:00:00,163.0,163.5,162.92,163.38,381927.0,162.2133,162.7109,162.1337,162.5915,381927.0
2024-08-09 14:30:00,163.38,163.73,163.13,163.55,320590.0,162.5915,162.9398,162.3427,162.7607,320590.0
2024-08-09 15:00:00,163.53,164.31,163.44,164.25,622080.0,162.7408,163.517,162.6512,163.4573,622080.0
2024-08-09 15:30:00,164.25,165.52,164.24,165.4,1498554.0,163.4573,164.7212,163.4473,164.6018,1498554.0
2024-08-12 09:30:00,166.0,166.7,164.94,165.21,1045469.0,165.1989,165.8955,164.144,164.4127,1045469.0
2024-08-12 10:00:00,165.21,165.51,164.92,165.38,678184.0,164.4127,164.7112,164.1241,164.5818,678184.0
2024-08-12 10:30:00,165.39,165.67,165.13,165.65,327876.0,164.5918,164.8704,164.3331,164.8505,327876.0
2024-08-12 11:00:00,165.65,165.73,163.94,164.2,578228.0,164.8505,164.9302,163.1488,163.4075,578228.0
2024-08-12 11:30:00,164.2,165.25,164.0,165.24,404714.0,163.4075,164.4525,163.2085,164.4425,404714.0
2024-08-12 12:00:00,165.25,165.4,165.01,165.13,238193.0,164.4525,164.6018,164.2136,164.3331,238193.0
2024-08-12 12:30:00,165.12,165.43,164.5,164.51,303992.0,164.3231,164.6316,163.7061,163.716,303992.0
2024-08-12 13:00:00,164.5,165.03,164.26,164.68,261346.0,163.7061,164.2335,163.4673,163.8852,261346.0
2024-08-12 13:30:00,164.71,164.82,164.14,164.43,201451.0,163.9151,164.0245,163.3478,163.6364,201451.0
2024-08-12 14:00:00,164.45,164.69,164.34,164.43,230997.0,163.6563,163.8952,163.5469,163.6364,230997.0
2024-08-12 14:30:00,164.43,164.62,164.3,164.61,391175.0,163.6364,163.8255,163.5071,163.8156,391175.0
2024-08-12 15:00:00,164.6,164.64,164.15,164.18,392097.0,163.8056,163.8454,163.3578,163.3876,392097.0
2024-08-12 15:30:00,164.17,164.26,163.55,163.95,1669620.0,163.3777,163.4673,162.7607,163.1587,1669620.0
2024-08-13 09:30:00,165.09,166.54,164.77,164.82,1028585.0,164.2932,165.7362,163.9748,164.0245,1028585.0
2024-08-13 10:00:00,164.81,165.38,164.77,165.38,444605.0,164.0146,164.5818,163.9748,164.5818,444605.0
2024-08-13 10:30:00,165.38,165.58,164.86,165.33,567028.0,164.5818,164.7809,164.0644,164.5321,567028.0
2024-08-13 11:00:00,165.34,165.75,165.33,165.73,381360.0,164.542,164.9501,164.5321,164.9302,381360.0
2024-08-13 11:30:00,165.73,165.87,165.41,165.64,329952.0,164.9302,165.0695,164.6117,164.8406,329952.0
2024-08-13 12:00:00,165.63,165.65,165.3,165.51,369619.0,164.8306,164.8505,164.5022,164.7112,369619.0
2024-08-13 12:30:00,165.52,166.12,165.44,166.11,309151.0,164.7212,165.3183,164.6416,165.3083,309151.0
2024-08-13 13:00:00,166.11,166.43,165.62,166.01,643100.0,165.3083,165.6268,164.8207,165.2088,643100.0
2024-08-13 13:30:00,166.01,166.16,165.45,165.8,261543.0,165.2088,165.3581,164.6515,164.9998,261543.0
2024-08-13 14:00:00,165.81,165.81,165.4,165.61,287380.0,165.0098,165.0098,164.6018,164.8107,287380.0
2024-08-13 14:30:00,165.61,166.15,165.59,166.03,266256.0,164.8107,165.3481,164.7908,165.2287,266256.0
2024-08-13 15:00:00,166.04,166.1,165.57,165.71,442884.0,165.2387,165.2984,164.7709,164.9103,442884.0
2024-08-13 15:30:00,165.71,166.16,165.61,165.93,913283.0,164.9103,165.3581,164.8107,165.1292,913283.0
2024-08-14 09:30:00,164.21,164.96,161.17,161.19,3458857.0,163.4175,164.1639,160.3922,160.4121,3458857.0
2024-08-14 10:00:00,161.17,161.19,159.53,160.57,2077122.0,160.3922,160.4121,158.7601,159.7951,2077122.0
2024-08-14 10:30:00,160.56,160.71,159.82,160.23,1061118.0,159.7851,159.9344,159.0487,159.4567,1061118.0
2024-08-14 11:00:00,160.24,160.26,159.8,160.16,1166327.0,159.4667,159.4866,159.0288,159.387,1166327.0
2024-08-14 11:30:00,160.16,161.74,160.15,161.71,1150765.0,159.387,160.9594,159.3771,160.9296,1150765.0
2024-08-14 12:00:00,161.71,161.88,160.85,161.2,642509.0,160.9296,161.0987,160.0737,160.422,642509.0
2024-08-14 12:30:00,161.22,161.28,160.79,161.23,427361.0,160.4419,160.5016,160.014,160.4519,427361.0
2024-08-14 13:00:00,161.23,161.28,160.84,161.05,601694.0,160.4519,160.5016,160.0638,160.2727,601694.0
2024-08-14 13:30:00,161.03,161.14,160.62,160.7,453717.0,160.2528,160.3623,159.8448,159.9244,453717.0
2024-08-14 14:00:00,160.69,161.03,160.49,160.86,371971.0,159.9145,160.2528,159.7154,160.0837,371971.0
2024-08-14 14:30:00,160.86,160.88,160.49,160.62,519181.0,160.0837,160.1036,159.7154,159.8448,519181.0
2024-08-14 15:00:00,160.62,160.82,160.22,160.57,633094.0,159.8448,160.0439,159.4468,159.7951,633094.0
2024-08-14 15:30:00,160.57,162.32,160.41,162.0,2047980.0,159.7951,161.5366,159.6358,161.2182,2047980.0
2024-08-15 09:30:00,162.21,163.13,161.49,162.37,2125974.0,161.4271,162.3427,160.7106,161.5864,2125974.0
2024-08-15 10:00:00,162.37,162.8,161.92,162.07,937387.0,161.5864,162.0143,161.1385,161.2878,937387.0
2024-08-15 10:30:00,162.08,162.18,161.61,161.76,813209.0,161.2978,161.3973,160.83,160.9793,813209.0
2024-08-15 11:00:00,161.77,162.13,161.54,162.05,652541.0,160.9893,161.3475,160.7604,161.2679,652541.0
2024-08-15 11:30:00,162.06,162.85,162.05,162.81,870157.0,161.2779,162.0641,161.2679,162.0243,870157.0
2024-08-15 12:00:00,162.81,163.44,162.78,163.14,698484.0,162.0243,162.6512,161.9944,162.3527,698484.0
2024-08-15 12:30:00,163.14,163.14,162.71,162.91,438441.0,162.3527,162.3527,161.9247,162.1238,438441.0
2024-08-15 13:00:00,162.91,163.18,162.78,163.04,335377.0,162.1238,162.3925,161.9944,162.2531,335377.0
2024-08-15 13:30:00,163.05,163.43,163.05,163.43,361674.0,162.2631,162.6413,162.2631,162.6413,361674.0
2024-08-15 14:00:00,163.44,163.52,163.13,163.34,372200.0,162.6512,162.7308,162.3427,162.5517,372200.0
2024-08-15 14:30:00,163.35,163.41,162.95,163.13,404378.0,162.5616,162.6214,162.1636,162.3427,404378.0
2024-08-15 15:00:00,163.14,163.32,162.8,163.27,469064.0,162.3527,162.5318,162.0143,162.482,469064.0
2024-08-15 15:30:00,163.27,163.34,162.69,163.17,1302115.0,162.482,162.5517,161.9048,162.3825,1302115.0
2024-08-16 09:30:00,163.41,164.82,163.08,164.73,2399223.0,162.6214,164.0245,162.2929,163.935,2399223.0
2024-08-16 10:00:00,164.71,166.55,164.68,166.52,1360038.0,163.9151,165.7462,163.8852,165.7163,1360038.0
2024-08-16 10:30:00,166.5,166.95,165.77,165.91,1322157.0,165.6964,166.1443,164.97,165.1093,1322157.0
2024-08-16 11:00:00,165.89,165.95,165.22,165.3,475737.0,165.0894,165.1491,164.4226,164.5022,475737.0
2024-08-16 11:30:00,165.3,165.84,165.14,165.75,534664.0,164.5022,165.0396,164.343,164.9501,534664.0
2024-08-16 12:00:00,165.74,166.02,165.34,165.8,382040.0,164.9401,165.2188,164.542,164.9998,382040.0
2024-08-16 12:30:00,165.81,165.85,165.34,165.74,356289.0,165.0098,165.0496,164.542,164.9401,356289.0
2024-08-16 13:00:00,165.75,165.85,165.34,165.53,252596.0,164.9501,165.0496,164.542,164.7311,252596.0
2024-08-16 13:30:00,165.53,165.66,165.17,165.34,291890.0,164.7311,164.8605,164.3729,164.542,291890.0
2024-08-16 14:00:00,165.34,165.34,165.08,165.25,398956.0,164.542,164.542,164.2833,164.4525,398956.0
2024-08-16 14:30:00,165.25,165.54,165.09,165.5,391864.0,164.4525,164.7411,164.2932,164.7013,391864.0
2024-08-16 15:00:00,165.48,165.56,165.12,165.12,328359.0,164.6814,164.761,164.3231,164.3231,328359.0
2024-08-16 15:30:00,165.12,165.22,164.58,164.75,1179881.0,164.3231,164.4226,163.7857,163.9549,1179881.0
2024-08-19 09:30:00,167.01,167.72,166.53,166.9,1661467.0,166.204,166.9106,165.7263,166.0945,1661467.0
2024-08-19 10:00:00,166.9,167.43,166.24,166.51,686411.0,166.0945,166.622,165.4377,165.7064,686411.0
2024-08-19 10:30:00,166.51,166.99,166.09,166.93,520634.0,165.7064,166.1841,165.2884,166.1244,520634.0
2024-08-19 11:00:00,166.93,167.34,166.88,167.15,458272.0,166.1244,166.5324,166.0746,166.3433,458272.0
2024-08-19 11:30:00,167.14,167.36,166.59,166.78,378532.0,166.3334,166.5523,165.786,165.9751,378532.0
2024-08-19 12:00:00,166.8,167.33,166.72,167.33,317515.0,165.995,166.5224,165.9154,166.5224,317515.0
2024-08-19 12:30:00,167.32,167.58,167.14,167.53,356589.0,166.5125,166.7712,166.3334,166.7215,356589.0
2024-08-19 13:00:00,167.53,167.63,167.3,167.42,260451.0,166.7215,166.821,166.4926,166.612,260451.0
2024-08-19 13:30:00,167.42,167.56,167.26,167.53,411911.0,166.612,166.7513,166.4528,166.7215,411911.0
2024-08-19 14:00:00,167.53,167.58,167.31,167.44,200108.0,166.7215,166.7712,166.5025,166.6319,200108.0
2024-08-19 14:30:00,167.44,167.77,167.34,167.63,321447.0,166.6319,166.9603,166.5324,166.821,321447.0
2024-08-19 15:00:00,167.61,167.66,167.41,167.59,351616.0,166.8011,166.8508,166.6021,166.7812,351616.0
2024-08-19 15:30:00,167.58,168.47,167.48,168.44,1365954.0,166.7712,167.6569,166.6717,167.6271,1365954.0
2024-08-20 09:30:00,168.73,170.41,168.66,170.29,1767464.0,167.9157,169.5876,167.846,169.4682,1767464.0
2024-08-20 10:00:00,170.31,170.34,169.2,169.51,881550.0,169.4881,169.5179,168.3834,168.6919,881550.0
2024-08-20 10:30:00,169.5,169.52,168.84,169.16,471774.0,168.682,168.7019,168.0251,168.3436,471774.0
2024-08-20 11:00:00,169.16,169.25,168.85,168.85,266392.0,168.3436,168.4332,168.0351,168.0351,266392.0
2024-08-20 11:30:00,168.85,169.71,168.82,169.68,327818.0,168.0351,168.8909,168.0052,168.8611,327818.0
2024-08-20 12:00:00,169.7,169.76,169.48,169.7,316442.0,168.881,168.9407,168.6621,168.881,316442.0
2024-08-20 12:30:00,169.69,169.79,169.37,169.38,176898.0,168.871,168.9706,168.5526,168.5625,176898.0
2024-08-20 13:00:00,169.4,169.68,169.23,169.63,255460.0,168.5824,168.8611,168.4133,168.8113,255460.0
2024-08-20 13:30:00,169.63,169.83,169.4,169.79,231613.0,168.8113,169.0104,168.5824,168.9706,231613.0
2024-08-20 14:00:00,169.8,170.21,169.76,170.0,499398.0,168.9805,169.3885,168.9407,169.1796,499398.0
2024-08-20 14:30:00,170.0,170.05,169.65,169.79,282389.0,169.1796,169.2293,168.8312,168.9706,282389.0
2024-08-20 15:00:00,169.79,169.89,169.42,169.44,355908.0,168.9706,169.0701,168.6023,168.6223,355908.0
2024-08-20 15:30:00,169.44,169.59,168.85,168.97,875650.0,168.6223,168.7715,168.0351,168.1545,875650.0
2024-08-21 09:30:00,166.98,168.27,166.57,168.17,1409123.0,166.1741,167.4579,165.7661,167.3584,1409123.0
2024-08-21 10:00:00,168.18,168.5,167.74,168.21,715293.0,167.3683,167.6868,166.9305,167.3982,715293.0
2024-08-21 10:30:00,168.2,168.64,167.16,167.62,597605.0,167.3882,167.8261,166.3533,166.811,597605.0
2024-08-21 11:00:00,167.57,167.97,167.4,167.65,335804.0,166.7613,167.1593,166.5921,166.8409,335804.0
2024-08-21 11:30:00,167.65,167.67,167.05,167.24,354942.0,166.8409,166.8608,166.2438,166.4329,354942.0
2024-08-21 12:00:00,167.23,167.49,166.88,167.39,460047.0,166.4229,166.6817,166.0746,166.5821,460047.0
2024-08-21 12:30:00,167.4,167.61,167.25,167.41,287741.0,166.5921,166.8011,166.4428,166.6021,287741.0
2024-08-21 13:00:00,167.41,167.64,167.14,167.15,267617.0,166.6021,166.8309,166.3334,166.3433,267617.0
2024-08-21 13:30:00,167.16,167.82,167.1,167.78,252676.0,166.3533,167.0101,166.2935,166.9703,252676.0
2024-08-21 14:00:00,167.81,168.16,167.63,167.94,348570.0,167.0001,167.3484,166.821,167.1295,348570.0
2024-08-21 14:30:00,167.96,168.03,167.53,167.67,274891.0,167.1494,167.2191,166.7215,166.8608,274891.0
2024-08-21 15:00:00,167.66,167.69,167.14,167.29,333502.0,166.8508,166.8807,166.3334,166.4826,333502.0
2024-08-21 15:30:00,167.28,167.69,167.19,167.59,1057956.0,166.4727,166.8807,166.3831,166.7812,1057956.0
2024-08-22 09:30:00,169.08,169.42,168.21,168.6,1032264.0,168.264,168.6023,167.3982,167.7863,1032264.0
2024-08-22 10:00:00,168.62,168.73,167.8,168.06,514131.0,167.8062,167.9157,166.9902,167.2489,514131.0
2024-08-22 10:30:00,168.06,168.06,167.37,167.62,429020.0,167.2489,167.2489,166.5622,166.811,429020.0
2024-08-22 11:00:00,167.62,167.95,167.42,167.44,384630.0,166.811,167.1394,166.612,166.6319,384630.0
2024-08-22 11:30:00,167.42,167.55,166.53,166.84,502327.0,166.612,166.7414,165.7263,166.0348,502327.0
2024-08-22 12:00:00,166.81,167.74,166.77,167.71,306556.0,166.0049,166.9305,165.9651,166.9006,306556.0
2024-08-22 12:30:00,167.71,167.81,166.78,166.93,321529.0,166.9006,167.0001,165.9751,166.1244,321529.0
2024-08-22 13:00:00,166.93,166.93,166.57,166.66,270699.0,166.1244,166.1244,165.7661,165.8557,270699.0
2024-08-22 13:30:00,166.66,166.73,165.83,165.94,530343.0,165.8557,165.9253,165.0297,165.1391,530343.0
2024-08-22 14:00:00,165.96,166.58,165.86,166.54,336285.0,165.159,165.7761,165.0595,165.7362,336285.0
2024-08-22 14:30:00,166.53,166.7,166.24,166.27,319884.0,165.7263,165.8955,165.4377,165.4676,319884.0
2024-08-22 15:00:00,166.3,166.54,165.84,166.1,376252.0,165.4974,165.7362,165.0396,165.2984,376252.0
2024-08-22 15:30:00,166.12,166.47,165.03,165.54,2341044.0,165.3183,165.6666,164.2335,164.7411,2341044.0
2024-08-23 09:30:00,166.49,167.24,166.11,166.78,845318.0,165.6865,166.4329,165.3083,165.9751,845318.0
2024-08-23 10:00:00,166.8,167.95,166.8,167.65,882872.0,165.995,167.1394,165.995,166.8409,882872.0
2024-08-23 10:30:00,167.72,167.84,165.95,166.69,649317.0,166.9106,167.03,165.1491,165.8855,649317.0
2024-08-23 11:00:00,166.69,167.23,166.21,166.91,361747.0,165.8855,166.4229,165.4078,166.1045,361747.0
2024-08-23 11:30:00,166.91,167.42,166.61,166.64,308754.0,166.1045,166.612,165.8059,165.8358,308754.0
2024-08-23 12:00:00,166.67,166.69,165.98,166.3,386848.0,165.8656,165.8855,165.179,165.4974,386848.0
2024-08-23 12:30:00,166.3,166.5,165.66,166.36,274381.0,165.4974,165.6964,164.8605,165.5571,274381.0
2024-08-23 13:00:00,166.38,166.91,166.23,166.83,198466.0,165.577,166.1045,165.4277,166.0248,198466.0
2024-08-23 13:30:00,166.83,167.1,166.64,166.67,327304.0,166.0248,166.2935,165.8358,165.8656,327304.0
2024-08-23 14:00:00,166.67,166.89,166.51,166.71,226013.0,165.8656,166.0846,165.7064,165.9054,226013.0
2024-08-23 14:30:00,166.71,166.98,166.63,166.83,239959.0,165.9054,166.1741,165.8258,166.0248,239959.0
2024-08-23 15:00:00,166.87,167.64,166.65,167.61,314497.0,166.0647,166.8309,165.8457,166.8011,314497.0
2024-08-23 15:30:00,167.6,167.63,166.97,167.43,881527.0,166.7911,166.821,166.1642,166.622,881527.0
2024-08-26 09:30:00,168.15,169.38,167.46,167.97,1018036.0,167.3385,168.5625,166.6518,167.1593,1018036.0
2024-08-26 10:00:00,168.0,168.04,167.04,167.07,393720.0,167.1892,167.229,166.2338,166.2637,393720.0
2024-08-26 10:30:00,167.07,167.42,166.32,167.39,411210.0,166.2637,166.612,165.5173,166.5821,411210.0
2024-08-26 11:00:00,167.42,167.59,167.17,167.4,284992.0,166.612,166.7812,166.3632,166.5921,284992.0
2024-08-26 11:30:00,167.39,167.83,167.34,167.41,322832.0,166.5821,167.02,166.5324,166.6021,322832.0
2024-08-26 12:00:00,167.39,167.75,167.22,167.7,261610.0,166.5821,166.9404,166.413,166.8907,261610.0
2024-08-26 12:30:00,167.74,167.94,167.73,167.87,169900.0,166.9305,167.1295,166.9205,167.0598,169900.0
2024-08-26 13:00:00,167.87,168.14,167.76,167.91,204224.0,167.0598,167.3285,166.9504,167.0996,204224.0
2024-08-26 13:30:00,167.91,168.09,167.48,167.61,225072.0,167.0996,167.2788,166.6717,166.8011,225072.0
2024-08-26 14:00:00,167.6,168.03,167.53,167.96,220787.0,166.7911,167.2191,166.7215,167.1494,220787.0
2024-08-26 14:30:00,167.96,168.31,167.94,168.08,216056.0,167.1494,167.4977,167.1295,167.2688,216056.0
2024-08-26 15:00:00,168.08,168.15,167.9,168.01,268951.0,167.2688,167.3385,167.0897,167.1992,268951.0
2024-08-26 15:30:00,168.03,168.11,167.64,167.99,848694.0,167.2191,167.2987,166.8309,167.1793,848694.0
2024-08-27 09:30:00,167.61,168.16,166.64,167.46,920304.0,166.8011,167.3484,165.8358,166.6518,920304.0
2024-08-27 10:00:00,167.46,168.05,167.37,168.0,750359.0,166.6518,167.239,166.5622,167.1892,750359.0
2024-08-27 10:30:00,167.98,168.19,167.58,167.98,415920.0,167.1693,167.3783,166.7712,167.1693,415920.0
2024-08-27 11:00:00,167.98,168.25,167.8,167.83,350872.0,167.1693,167.438,166.9902,167.02,350872.0
2024-08-27 11:30:00,167.81,167.85,167.43,167.55,376265.0,167.0001,167.0399,166.622,166.7414,376265.0
2024-08-27 12:00:00,167.55,168.16,167.48,167.98,277748.0,166.7414,167.3484,166.6717,167.1693,277748.0
2024-08-27 12:30:00,167.98,168.06,167.62,167.72,380490.0,167.1693,167.2489,166.811,166.9106,380490.0
2024-08-27 13:00:00,167.71,167.88,167.62,167.82,292095.0,166.9006,167.0698,166.811,167.0101,292095.0
2024-08-27 13:30:00,167.83,167.89,167.51,167.86,293920.0,167.02,167.0797,166.7016,167.0499,293920.0
2024-08-27 14:00:00,167.86,167.89,167.34,167.46,339258.0,167.0499,167.0797,166.5324,166.6518,339258.0
2024-08-27 14:30:00,167.46,167.49,167.09,167.21,307561.0,166.6518,166.6817,166.2836,166.403,307561.0
2024-08-27 15:00:00,167.21,167.24,166.91,166.99,592108.0,166.403,166.4329,166.1045,166.1841,592108.0
2024-08-27 15:30:00,167.0,167.0,166.16,166.37,1643776.0,166.194,166.194,165.3581,165.5671,1643776.0
2024-08-28 09:30:00,166.89,167.39,164.72,165.17,1204109.0,166.0846,166.5821,163.925,164.3729,1204109.0
2024-08-28 10:00:00,165.17,165.17,164.4,164.75,774456.0,164.3729,164.3729,163.6066,163.9549,774456.0
2024-08-28 10:30:00,164.75,165.02,164.08,164.28,471647.0,163.9549,164.2236,163.2881,163.4872,471647.0
2024-08-28 11:00:00,164.27,164.4,163.28,163.78,681395.0,163.4772,163.6066,162.492,162.9896,681395.0
2024-08-28 11:30:00,163.75,164.34,163.68,164.25,308569.0,162.9597,163.5469,162.8901,163.4573,308569.0
2024-08-28 12:00:00,164.25,164.5,163.98,164.18,290130.0,163.4573,163.7061,163.1886,163.3876,290130.0
2024-08-28 12:30:00,164.18,164.65,164.07,164.56,230060.0,163.3876,163.8554,163.2782,163.7658,230060.0
2024-08-28 13:00:00,164.56,164.7,164.17,164.46,205409.0,163.7658,163.9051,163.3777,163.6663,205409.0
2024-08-28 13:30:00,164.46,164.64,163.73,163.77,234269.0,163.6663,163.8454,162.9398,162.9796,234269.0
2024-08-28 14:00:00,163.78,164.19,163.59,163.98,274249.0,162.9896,163.3976,162.8005,163.1886,274249.0
2024-08-28 14:30:00,163.98,164.71,163.94,164.7,333994.0,163.1886,163.9151,163.1488,163.9051,333994.0
2024-08-28 15:00:00,164.69,164.9,164.41,164.72,450195.0,163.8952,164.1042,163.6165,163.925,450195.0
2024-08-28 15:30:00,164.72,165.13,164.49,164.49,1224930.0,163.925,164.3331,163.6961,163.6961,1224930.0
2024-08-29 09:30:00,166.06,167.55,165.71,167.43,1403374.0,165.2586,166.7414,164.9103,166.622,1403374.0
2024-08-29 10:00:00,167.43,167.63,166.48,166.61,572473.0,166.622,166.821,165.6765,165.8059,572473.0
2024-08-29 10:30:00,166.62,167.33,166.61,166.9,386238.0,165.8159,166.5224,165.8059,166.0945,386238.0
2024-08-29 11:00:00,166.93,167.27,166.69,166.82,332962.0,166.1244,166.4627,165.8855,166.0149,332962.0
2024-08-29 11:30:00,166.82,166.96,166.33,166.72,316862.0,166.0149,166.1542,165.5273,165.9154,316862.0
2024-08-29 12:00:00,166.73,167.06,166.63,166.67,342758.0,165.9253,166.2537,165.8258,165.8656,342758.0
2024-08-29 12:30:00,166.66,166.71,166.04,166.22,307160.0,165.8557,165.9054,165.2387,165.4178,307160.0
2024-08-29 13:00:00,166.21,166.34,165.94,166.0,239460.0,165.4078,165.5372,165.1391,165.1989,239460.0
2024-08-29 13:30:00,166.0,166.03,164.09,164.98,1083495.0,165.1989,165.2287,163.2981,164.1838,1083495.0
2024-08-29 14:00:00,164.97,164.97,163.68,163.73,477731.0,164.1738,164.1738,162.8901,162.9398,477731.0
2024-08-29 14:30:00,163.73,163.73,162.41,162.74,954603.0,162.9398,162.9398,161.6262,161.9546,954603.0
2024-08-29 15:00:00,162.73,163.17,161.98,162.99,785098.0,161.9446,162.3825,161.1983,162.2034,785098.0
2024-08-29 15:30:00,163.0,163.68,162.84,163.4,1685945.0,162.2133,162.8901,162.0541,162.6114,1685945.0
2024-08-30 09:30:00,164.27,164.84,163.83,164.74,1270408.0,163.4772,164.0445,163.0393,163.9449,1270408.0
2024-08-30 10:00:00,164.74,164.83,164.04,164.28,535131.0,163.9449,164.0345,163.2483,163.4872,535131.0
2024-08-30 10:30:00,164.25,164.6,163.56,163.56,476098.0,163.4573,163.8056,162.7706,162.7706,476098.0
2024-08-30 11:00:00,163.56,163.93,163.41,163.83,407542.0,162.7706,163.1388,162.6214,163.0393,407542.0
2024-08-30 11:30:00,163.82,164.17,163.41,164.1,370177.0,163.0294,163.3777,162.6214,163.308,370177.0
2024-08-30 12:00:00,164.09,164.18,163.74,163.81,334807.0,163.2981,163.3876,162.9498,163.0194,334807.0
2024-08-30 12:30:00,163.8,164.11,163.49,164.1,346147.0,163.0095,163.318,162.701,163.308,346147.0
2024-08-30 13:00:00,164.09,164.32,164.0,164.13,309666.0,163.2981,163.527,163.2085,163.3379,309666.0
2024-08-30 13:30:00,164.14,164.26,163.94,163.98,292639.0,163.3478,163.4673,163.1488,163.1886,292639.0
2024-08-30 14:00:00,163.98,164.19,163.89,164.12,259567.0,163.1886,163.3976,163.099,163.3279,259567.0
2024-08-30 14:30:00,164.11,164.33,164.02,164.18,357715.0,163.318,163.5369,163.2284,163.3876,357715.0
2024-08-30 15:00:00,164.16,164.58,164.14,164.55,384297.0,163.3677,163.7857,163.3478,163.7559,384297.0
2024-08-30 15:30:00,164.54,165.28,164.09,165.0,2846103.0,163.7459,164.4823,163.2981,164.2037,2846103.0
2024-09-03 09:30:00,163.24,163.4,161.36,162.18,2017706.0,162.4522,162.6114,160.5812,161.3973,2017706.0
2024-09-03 10:00:00,162.22,162.28,161.62,161.96,671127.0,161.4371,161.4968,160.84,161.1784,671127.0
2024-09-03 10:30:00,161.95,161.96,160.35,160.59,1346746.0,161.1684,161.1784,159.5761,159.815,1346746.0
2024-09-03 11:00:00,160.59,160.84,160.41,160.74,723747.0,159.815,160.0638,159.6358,159.9642,723747.0
2024-09-03 11:30:00,160.74,161.02,160.55,160.59,495458.0,159.9642,160.2429,159.7752,159.815,495458.0
2024-09-03 12:00:00,160.58,161.03,160.36,160.44,609196.0,159.805,160.2528,159.5861,159.6657,609196.0
2024-09-03 12:30:00,160.43,160.7,160.31,160.55,540359.0,159.6557,159.9244,159.5363,159.7752,540359.0
2024-09-03 13:00:00,160.55,160.81,160.34,160.6,691682.0,159.7752,160.0339,159.5662,159.8249,691682.0
2024-09-03 13:30:00,160.6,160.68,159.9,159.98,810808.0,159.8249,159.9045,159.1283,159.2079,810808.0
2024-09-03 14:00:00,159.99,160.02,159.01,159.11,886650.0,159.2179,159.2477,158.2426,158.3421,886650.0
2024-09-03 14:30:00,159.1,159.45,158.94,159.06,1065754.0,158.3322,158.6805,158.1729,158.2923,1065754.0
2024-09-03 15:00:00,159.06,159.13,158.54,158.55,1339398.0,158.2923,158.362,157.7749,157.7848,1339398.0
2024-09-03 15:30:00,158.55,158.66,157.85,158.62,3374406.0,157.7848,157.8943,157.0882,157.8545,3374406.0
2024-09-04 09:30:00,158.09,160.4,157.96,159.16,1882511.0,157.327,159.6259,157.1977,158.3919,1882511.0
2024-09-04 10:00:00,159.15,159.45,158.36,159.3,1233255.0,158.3819,158.6805,157.5957,158.5312,1233255.0
2024-09-04 10:30:00,159.27,159.7,158.98,159.67,578947.0,158.5013,158.9293,158.2127,158.8994,578947.0
2024-09-04 11:00:00,159.68,159.9,158.55,158.56,799503.0,158.9094,159.1283,157.7848,157.7948,799503.0
2024-09-04 11:30:00,158.57,158.78,158.28,158.57,701712.0,157.8047,158.0137,157.5161,157.8047,701712.0
2024-09-04 12:00:00,158.56,158.69,158.22,158.6,457020.0,157.7948,157.9241,157.4564,157.8346,457020.0
2024-09-04 12:30:00,158.61,159.05,158.61,158.72,400208.0,157.8445,158.2824,157.8445,157.954,400208.0
2024-09-04 13:00:00,158.72,158.73,158.21,158.24,356147.0,157.954,157.9639,157.4465,157.4763,356147.0
2024-09-04 13:30:00,158.26,158.42,157.44,157.7,558541.0,157.4962,157.6554,156.6802,156.9389,558541.0
2024-09-04 14:00:00,157.7,158.36,157.62,157.99,497514.0,156.9389,157.5957,156.8593,157.2275,497514.0
2024-09-04 14:30:00,157.99,158.16,157.61,157.91,408647.0,157.2275,157.3967,156.8493,157.1479,408647.0
2024-09-04 15:00:00,157.9,158.28,157.75,158.26,388970.0,157.1379,157.5161,156.9887,157.4962,388970.0
2024-09-04 15:30:00,158.25,158.46,157.71,157.8,1152007.0,157.4863,157.6952,156.9489,157.0384,1152007.0
2024-09-05 09:30:00,157.75,161.02,157.52,159.95,2096462.0,156.9887,160.2429,156.7598,159.1781,2096462.0
2024-09-05 10:00:00,159.95,160.7,159.3,160.24,767182.0,159.1781,159.9244,158.5312,159.4667,767182.0
2024-09-05 10:30:00,160.24,160.73,159.41,159.43,778734.0,159.4667,159.9543,158.6407,158.6606,778734.0
2024-09-05 11:00:00,159.43,159.5,158.48,158.56,476723.0,158.6606,158.7302,157.7151,157.7948,476723.0
2024-09-05 11:30:00,158.56,159.01,158.14,158.22,395652.0,157.7948,158.2426,157.3768,157.4564,395652.0
2024-09-05 12:00:00,158.23,158.61,157.94,158.19,436333.0,157.4664,157.8445,157.1778,157.4265,436333.0
2024-09-05 12:30:00,158.19,158.43,158.02,158.08,352551.0,157.4265,157.6654,157.2574,157.3171,352551.0
2024-09-05 13:00:00,158.07,158.15,157.86,157.89,260865.0,157.3071,157.3867,157.0981,157.128,260865.0
2024-09-05 13:30:00,157.89,158.98,157.89,158.97,281406.0,157.128,158.2127,157.128,158.2028,281406.0
2024-09-05 14:00:00,158.99,159.12,158.51,158.59,320592.0,158.2227,158.3521,157.745,157.8246,320592.0
2024-09-05 14:30:00,158.58,159.11,158.51,158.62,360521.0,157.8147,158.3421,157.745,157.8545,360521.0
2024-09-05 15:00:00,158.63,158.69,158.03,158.35,492195.0,157.8644,157.9241,157.2673,157.5858,492195.0
2024-09-05 15:30:00,158.35,158.66,157.9,158.6,1107731.0,157.5858,157.8943,157.1379,157.8346,1107731.0
2024-09-06 09:30:00,158.69,159.22,156.21,156.34,1128041.0,157.9241,158.4516,155.4561,155.5855,1128041.0
2024-09-06 10:00:00,156.32,156.63,155.26,155.29,888765.0,155.5656,155.8741,154.5107,154.5405,888765.0
2024-09-06 10:30:00,155.28,155.44,154.39,154.75,986025.0,154.5306,154.6898,153.6449,154.0031,986025.0
2024-09-06 11:00:00,154.76,155.41,153.8,153.85,1014302.0,154.0131,154.66,153.0577,153.1075,1014302.0
2024-09-06 11:30:00,153.86,154.15,153.31,153.47,764747.0,153.1174,153.406,152.5701,152.7293,764747.0
2024-09-06 12:00:00,153.5,153.57,152.81,152.9,654213.0,152.7592,152.8288,152.0725,152.1621,654213.0
2024-09-06 12:30:00,152.9,153.25,152.8,153.0,418704.0,152.1621,152.5104,152.0626,152.2616,418704.0
2024-09-06 13:00:00,153.0,153.42,152.99,153.09,542021.0,152.2616,152.6796,152.2516,152.3512,542021.0
2024-09-06 13:30:00,153.09,153.11,152.9,153.0,484307.0,152.3512,152.3711,152.1621,152.2616,484307.0
2024-09-06 14:00:00,153.01,153.17,152.62,152.96,696829.0,152.2715,152.4308,151.8834,152.2218,696829.0
2024-09-06 14:30:00,152.97,153.31,152.82,153.09,996829.0,152.2317,152.5701,152.0825,152.3512,996829.0
2024-09-06 15:00:00,153.1,153.23,152.67,152.91,1523239.0,152.3611,152.4905,151.9332,152.172,1523239.0
2024-09-06 15:30:00,152.92,153.0,151.93,152.11,3064087.0,152.182,152.2616,151.1968,151.3759,3064087.0
2024-09-09 09:30:00,153.64,154.64,153.29,153.82,2009121.0,153.103,154.0995,152.7542,153.2824,2009121.0
2024-09-09 10:00:00,153.83,153.84,151.57,151.67,1440101.0,153.2923,153.3023,151.0402,151.1399,1440101.0
2024-09-09 10:30:00,151.67,151.67,150.16,150.16,1412658.0,151.1399,151.1399,149.6352,149.6352,1412658.0
2024-09-09 11:00:00,150.16,150.37,149.12,149.43,1900702.0,149.6352,149.8444,148.5988,148.9077,1900702.0
2024-09-09 11:30:00,149.42,150.4,149.28,150.4,907618.0,148.8977,149.8743,148.7582,149.8743,907618.0
2024-09-09 12:00:00,150.39,150.53,149.7,150.52,776785.0,149.8644,150.0039,149.1768,149.9939,776785.0
2024-09-09 12:30:00,150.52,151.06,150.49,150.67,664935.0,149.9939,150.532,149.964,150.1434,664935.0
2024-09-09 13:00:00,150.68,150.72,150.47,150.58,742243.0,150.1533,150.1932,149.9441,150.0537,742243.0
2024-09-09 13:30:00,150.58,150.63,150.01,150.26,816576.0,150.0537,150.1035,149.4857,149.7348,816576.0
2024-09-09 14:00:00,150.27,150.31,149.56,149.72,840276.0,149.7448,149.7846,149.0373,149.1967,840276.0
2024-09-09 14:30:00,149.72,149.91,149.07,149.17,1166885.0,149.1967,149.386,148.549,148.6486,1166885.0
2024-09-09 15:00:00,149.18,149.22,148.58,148.66,1465249.0,148.6586,148.6984,148.0607,148.1404,1465249.0
2024-09-09 15:30:00,148.67,149.64,148.2,149.56,2852312.0,148.1504,149.117,147.682,149.0373,2852312.0
2024-09-10 09:30:00,151.45,152.3,150.66,151.24,1702699.0,150.9207,151.7677,150.1334,150.7114,1702699.0
2024-09-10 10:00:00,151.26,151.45,150.41,151.16,956316.0,150.7313,150.9207,149.8843,150.6317,956316.0
2024-09-10 10:30:00,151.16,151.18,149.99,150.33,715294.0,150.6317,150.6516,149.4658,149.8046,715294.0
2024-09-10 11:00:00,150.33,150.86,150.09,150.85,425888.0,149.8046,150.3327,149.5654,150.3227,425888.0
2024-09-10 11:30:00,150.86,150.99,149.74,149.75,664324.0,150.3327,150.4623,149.2166,149.2266,664324.0
2024-09-10 12:00:00,149.74,150.13,149.54,150.06,451897.0,149.2166,149.6053,149.0173,149.5355,451897.0
2024-09-10 12:30:00,150.05,150.62,149.99,150.46,328385.0,149.5255,150.0936,149.4658,149.9341,328385.0
2024-09-10 13:00:00,150.46,150.91,150.38,150.57,617077.0,149.9341,150.3825,149.8544,150.0437,617077.0
2024-09-10 13:30:00,150.57,150.81,150.48,150.75,477464.0,150.0437,150.2829,149.954,150.2231,477464.0
2024-09-10 14:00:00,150.75,151.38,150.75,151.33,651052.0,150.2231,150.8509,150.2231,150.8011,651052.0
2024-09-10 14:30:00,151.33,151.63,151.3,151.32,444296.0,150.8011,151.1,150.7712,150.7911,444296.0
2024-09-10 15:00:00,151.32,151.47,150.97,151.09,470604.0,150.7911,150.9406,150.4423,150.5619,470604.0
2024-09-10 15:30:00,151.09,151.24,149.83,149.92,1730876.0,150.5619,150.7114,149.3063,149.396,1730876.0
2024-09-11 09:30:00,151.2,151.73,150.26,150.9,1059600.0,150.6715,151.1997,149.7348,150.3726,1059600.0
2024-09-11 10:00:00,150.87,151.11,149.3,149.43,1005059.0,150.3427,150.5818,148.7782,148.9077,1005059.0
2024-09-11 10:30:00,149.39,149.41,148.7,149.13,568252.0,148.8679,148.8878,148.1803,148.6088,568252.0
2024-09-11 11:00:00,149.13,149.87,148.92,149.53,520871.0,148.6088,149.3462,148.3995,149.0074,520871.0
2024-09-11 11:30:00,149.52,150.49,149.38,149.78,635939.0,148.9974,149.964,148.8579,149.2565,635939.0
2024-09-11 12:00:00,149.8,150.67,149.7,150.54,468401.0,149.2764,150.1434,149.1768,150.0138,468401.0
2024-09-11 12:30:00,150.55,150.75,150.3,150.68,541806.0,150.0238,150.2231,149.7747,150.1533,541806.0
2024-09-11 13:00:00,150.7,151.07,150.55,151.01,544008.0,150.1733,150.542,150.0238,150.4822,544008.0
2024-09-11 13:30:00,151.02,151.84,150.88,151.35,543727.0,150.4922,151.3093,150.3526,150.821,543727.0
2024-09-11 14:00:00,151.34,151.51,150.95,151.41,465279.0,150.811,150.9804,150.4224,150.8808,465279.0
2024-09-11 14:30:00,151.43,151.56,151.0,151.18,469843.0,150.9007,151.0303,150.4722,150.6516,469843.0
2024-09-11 15:00:00,151.16,151.99,151.08,151.76,606991.0,150.6317,151.4588,150.5519,151.2296,606991.0
2024-09-11 15:30:00,151.75,152.48,151.54,152.2,1882405.0,151.2196,151.9471,151.0103,151.668,1882405.0
2024-09-12 09:30:00,154.87,155.45,154.0,154.36,1749090.0,154.3287,154.9067,153.4617,153.8205,1749090.0
2024-09-12 10:00:00,154.41,154.68,153.71,154.27,1073272.0,153.8703,154.1394,153.1728,153.7308,1073272.0
2024-09-12 10:30:00,154.26,154.67,153.5,154.31,791355.0,153.7208,154.1294,152.9635,153.7707,791355.0
2024-09-12 11:00:00,154.3,154.98,154.23,154.5,808212.0,153.7607,154.4383,153.6909,153.96,808212.0
2024-09-12 11:30:00,154.5,154.63,154.0,154.07,653387.0,153.96,154.0895,153.4617,153.5315,653387.0
2024-09-12 12:00:00,154.07,154.49,153.81,154.45,462012.0,153.5315,153.95,153.2724,153.9102,462012.0
2024-09-12 12:30:00,154.47,155.16,154.3,155.09,558381.0,153.9301,154.6177,153.7607,154.5479,558381.0
2024-09-12 13:00:00,155.09,155.35,154.92,155.03,577803.0,154.5479,154.807,154.3785,154.4881,577803.0
2024-09-12 13:30:00,155.02,155.4,154.86,155.33,409828.0,154.4782,154.8568,154.3187,154.7871,409828.0
2024-09-12 14:00:00,155.33,155.47,155.07,155.22,652361.0,154.7871,154.9266,154.528,154.6775,652361.0
2024-09-12 14:30:00,155.21,155.3,154.42,155.13,778587.0,154.6675,154.7572,153.8803,154.5878,778587.0
2024-09-12 15:00:00,155.12,155.19,154.94,155.06,849516.0,154.5778,154.6476,154.3985,154.518,849516.0
2024-09-12 15:30:00,155.05,155.61,154.89,155.57,2251345.0,154.5081,155.0661,154.3486,155.0263,2251345.0
2024-09-13 09:30:00,156.35,157.65,156.11,156.91,1465336.0,155.8035,157.099,155.5644,156.3616,1465336.0
2024-09-13 10:00:00,156.9,158.8,156.7,158.47,1505238.0,156.3516,158.245,156.1523,157.9161,1505238.0
2024-09-13 10:30:00,158.46,159.28,158.12,158.35,1197648.0,157.9062,158.7233,157.5673,157.7965,1197648.0
2024-09-13 11:00:00,158.38,158.45,157.79,157.91,615714.0,157.8264,157.8962,157.2385,157.3581,615714.0
2024-09-13 11:30:00,157.92,158.02,157.46,158.0,529219.0,157.368,157.4677,156.9096,157.4478,529219.0
2024-09-13 12:00:00,157.99,158.21,157.7,157.85,492691.0,157.4378,157.657,157.1488,157.2983,492691.0
2024-09-13 12:30:00,157.87,158.19,157.6,158.19,276698.0,157.3182,157.6371,157.0492,157.6371,276698.0
2024-09-13 13:00:00,158.2,158.25,157.91,158.0,289818.0,157.6471,157.6969,157.3581,157.4478,289818.0
2024-09-13 13:30:00,158.02,158.5,157.9,158.38,317877.0,157.4677,157.946,157.3481,157.8264,317877.0
2024-09-13 14:00:00,158.38,158.48,157.96,158.25,333944.0,157.8264,157.9261,157.4079,157.6969,333944.0
2024-09-13 14:30:00,158.25,158.46,158.14,158.3,375206.0,157.6969,157.9062,157.5873,157.7467,375206.0
2024-09-13 15:00:00,158.3,158.86,158.23,158.61,544925.0,157.7467,158.3048,157.677,158.0556,544925.0
2024-09-13 15:30:00,158.62,158.68,158.12,158.33,1276025.0,158.0656,158.1254,157.5673,157.7766,1276025.0
2024-09-16 09:30:00,158.33,159.04,157.61,158.87,1192247.0,157.7766,158.4841,157.0591,158.3147,1192247.0
2024-09-16 10:00:00,158.85,159.19,158.42,158.74,615380.0,158.2948,158.6336,157.8663,158.1852,615380.0
2024-09-16 10:30:00,158.72,159.0,158.07,158.86,562489.0,158.1652,158.4443,157.5175,158.3048,562489.0
2024-09-16 11:00:00,158.87,159.24,158.67,159.09,405059.0,158.3147,158.6834,158.1154,158.5339,405059.0
2024-09-16 11:30:00,159.09,159.17,158.41,158.7,355256.0,158.5339,158.6137,157.8563,158.1453,355256.0
2024-09-16 12:00:00,158.71,158.9,158.42,158.86,396760.0,158.1553,158.3446,157.8663,158.3048,396760.0
2024-09-16 12:30:00,158.88,158.93,158.61,158.8,317328.0,158.3247,158.3745,158.0556,158.245,317328.0
2024-09-16 13:00:00,158.78,158.81,158.49,158.69,413497.0,158.225,158.2549,157.936,158.1353,413497.0
2024-09-16 13:30:00,158.75,159.07,158.67,158.96,339425.0,158.1951,158.514,158.1154,158.4044,339425.0
2024-09-16 14:00:00,158.98,159.11,158.89,158.97,288774.0,158.4243,158.5539,158.3346,158.4144,288774.0
2024-09-16 14:30:00,158.95,159.0,158.56,158.84,381404.0,158.3944,158.4443,158.0058,158.2848,381404.0
2024-09-16 15:00:00,158.83,158.89,158.67,158.76,412942.0,158.2749,158.3346,158.1154,158.2051,412942.0
2024-09-16 15:30:00,158.76,159.1,158.68,159.0,1312967.0,158.2051,158.5439,158.1254,158.4443,1312967.0
2024-09-17 09:30:00,160.09,160.9,159.43,160.69,1392962.0,159.5305,160.3376,158.8728,160.1284,1392962.0
2024-09-17 10:00:00,160.7,160.97,160.36,160.57,737140.0,160.1383,160.4074,159.7995,160.0088,737140.0
2024-09-17 10:30:00,160.59,161.59,160.39,160.79,659140.0,160.0287,161.0252,159.8294,160.228,659140.0
2024-09-17 11:00:00,160.81,160.93,160.31,160.31,371706.0,160.2479,160.3675,159.7497,159.7497,371706.0
2024-09-17 11:30:00,160.3,160.74,160.06,160.74,358324.0,159.7397,160.1782,159.5006,160.1782,358324.0
2024-09-17 12:00:00,160.73,160.77,159.65,160.04,412745.0,160.1682,160.2081,159.092,159.4806,412745.0
2024-09-17 12:30:00,160.04,160.25,159.48,159.63,286107.0,159.4806,159.6899,158.9226,159.0721,286107.0
2024-09-17 13:00:00,159.61,160.0,159.45,159.97,242504.0,159.0521,159.4408,158.8927,159.4109,242504.0
2024-09-17 13:30:00,159.96,160.25,159.41,160.21,321371.0,159.4009,159.6899,158.8528,159.65,321371.0
2024-09-17 14:00:00,160.21,160.41,160.1,160.19,207721.0,159.65,159.8493,159.5404,159.6301,207721.0
2024-09-17 14:30:00,160.18,160.18,159.48,159.69,287391.0,159.6201,159.6201,158.9226,159.1319,287391.0
2024-09-17 15:00:00,159.68,159.92,159.59,159.88,249923.0,159.1219,159.361,159.0322,159.3212,249923.0
2024-09-17 15:30:00,159.87,160.34,159.86,160.31,1139077.0,159.3112,159.7796,159.3013,159.7497,1139077.0
2024-09-18 09:30:00,160.85,161.31,160.15,161.12,1155497.0,160.2878,160.7462,159.5902,160.5569,1155497.0
2024-09-18 10:00:00,161.11,161.22,160.34,160.52,510176.0,160.5469,160.6565,159.7796,159.959,510176.0
2024-09-18 10:30:00,160.53,160.77,160.37,160.63,362427.0,159.9689,160.2081,159.8095,160.0686,362427.0
2024-09-18 11:00:00,160.64,160.78,160.03,160.28,311380.0,160.0785,160.218,159.4707,159.7198,311380.0
2024-09-18 11:30:00,160.28,160.28,159.66,159.84,288392.0,159.7198,159.7198,159.102,159.2813,288392.0
2024-09-18 12:00:00,159.84,160.59,159.78,160.43,222982.0,159.2813,160.0287,159.2215,159.8693,222982.0
2024-09-18 12:30:00,160.44,160.48,160.12,160.28,290166.0,159.8792,159.9191,159.5603,159.7198,290166.0
2024-09-18 13:00:00,160.28,160.48,160.15,160.45,273222.0,159.7198,159.9191,159.5902,159.8892,273222.0
2024-09-18 13:30:00,160.45,160.65,160.25,160.5,318118.0,159.8892,160.0885,159.6899,159.939,318118.0
2024-09-18 14:00:00,160.45,161.63,159.93,160.67,1231531.0,159.8892,161.0651,159.371,160.1084,1231531.0
2024-09-18 14:30:00,160.66,161.23,160.3,160.58,959510.0,160.0985,160.6665,159.7397,160.0187,959510.0
2024-09-18 15:00:00,160.58,161.63,160.2,161.34,1078448.0,160.0187,161.0651,159.6401,160.7761,1078448.0
2024-09-18 15:30:00,161.36,161.56,160.54,160.84,2070087.0,160.796,160.9953,159.9789,160.2778,2070087.0
2024-09-19 09:30:00,164.81,164.99,162.54,162.7,1792816.0,164.234,164.4133,161.9719,162.1313,1792816.0
2024-09-19 10:00:00,162.71,164.47,162.52,164.21,876504.0,162.1413,163.8951,161.952,163.6361,876504.0
2024-09-19 10:30:00,164.22,164.51,163.34,163.37,839940.0,163.646,163.935,162.7691,162.799,839940.0
2024-09-19 11:00:00,163.39,164.34,163.33,164.19,680232.0,162.8189,163.7656,162.7591,163.6161,680232.0
2024-09-19 11:30:00,164.19,164.42,163.95,163.96,472887.0,163.6161,163.8453,163.377,163.3869,472887.0
2024-09-19 12:00:00,163.96,164.2,163.87,164.11,314157.0,163.3869,163.6261,163.2972,163.5364,314157.0
2024-09-19 12:30:00,164.12,164.13,163.8,163.9,260436.0,163.5464,163.5563,163.2275,163.3271,260436.0
2024-09-19 13:00:00,163.91,164.16,163.87,164.06,328099.0,163.3371,163.5862,163.2972,163.4866,328099.0
2024-09-19 13:30:00,164.06,164.52,164.04,164.3,424010.0,163.4866,163.945,163.4666,163.7257,424010.0
2024-09-19 14:00:00,164.3,164.32,163.76,163.85,481282.0,163.7257,163.7457,163.1876,163.2773,481282.0
2024-09-19 14:30:00,163.87,164.13,163.75,164.09,378591.0,163.2972,163.5563,163.1777,163.5165,378591.0
2024-09-19 15:00:00,164.08,164.16,163.72,163.89,443599.0,163.5065,163.5862,163.1478,163.3172,443599.0
2024-09-19 15:30:00,163.88,164.05,163.12,163.26,1353342.0,163.3072,163.4766,162.5499,162.6894,1353342.0
2024-09-20 09:30:00,164.57,164.71,163.74,163.92,3725883.0,163.9948,164.1343,163.1677,163.3471,3725883.0
2024-09-20 10:00:00,163.92,164.28,163.48,163.75,686025.0,163.3471,163.7058,162.9086,163.1777,686025.0
2024-09-20 10:30:00,163.76,164.03,163.32,163.35,600563.0,163.1876,163.4567,162.7492,162.7791,600563.0
2024-09-20 11:00:00,163.35,163.69,163.18,163.38,442675.0,162.7791,163.1179,162.6097,162.809,442675.0
2024-09-20 11:30:00,163.37,163.94,163.35,163.77,340390.0,162.799,163.367,162.7791,163.1976,340390.0
2024-09-20 12:00:00,163.77,164.12,163.62,164.1,341749.0,163.1976,163.5464,163.0481,163.5264,341749.0
2024-09-20 12:30:00,164.09,164.3,163.95,164.23,340082.0,163.5165,163.7257,163.377,163.656,340082.0
2024-09-20 13:00:00,164.24,164.36,163.67,164.13,361106.0,163.6659,163.7855,163.0979,163.5563,361106.0
2024-09-20 13:30:00,164.15,164.31,163.75,163.91,358377.0,163.5763,163.7357,163.1777,163.3371,358377.0
2024-09-20 14:00:00,163.91,163.94,163.53,163.63,411370.0,163.3371,163.367,162.9584,163.0581,411370.0
2024-09-20 14:30:00,163.64,163.95,163.54,163.83,490703.0,163.068,163.377,162.9684,163.2574,490703.0
2024-09-20 15:00:00,163.83,164.09,163.67,163.91,530714.0,163.2574,163.5165,163.0979,163.3371,530714.0
2024-09-20 15:30:00,163.91,164.75,163.79,164.65,2104819.0,163.3371,164.1742,163.2175,164.0745,2104819.0
2024-09-23 09:30:00,165.34,166.61,164.78,165.37,1414245.0,164.7621,166.0277,164.2041,164.792,1414245.0
2024-09-23 10:00:00,165.36,165.66,164.89,165.0,485944.0,164.782,165.081,164.3137,164.4233,485944.0
2024-09-23 10:30:00,165.01,165.47,164.6,165.44,680847.0,164.4333,164.8917,164.0247,164.8618,680847.0
2024-09-23 11:00:00,165.44,165.48,165.08,165.44,423690.0,164.8618,164.9016,164.503,164.8618,423690.0
2024-09-23 11:30:00,165.44,165.54,164.93,164.97,382977.0,164.8618,164.9614,164.3535,164.3934,382977.0
2024-09-23 12:00:00,164.96,164.96,164.08,164.25,498327.0,164.3834,164.3834,163.5065,163.6759,498327.0
2024-09-23 12:30:00,164.27,164.39,164.01,164.03,349930.0,163.6958,163.8154,163.4368,163.4567,349930.0
2024-09-23 13:00:00,164.03,164.03,163.57,163.66,342599.0,163.4567,163.4567,162.9983,163.088,342599.0
2024-09-23 13:30:00,163.68,164.31,163.67,164.19,372796.0,163.1079,163.7357,163.0979,163.6161,372796.0
2024-09-23 14:00:00,164.19,164.3,163.85,163.91,358174.0,163.6161,163.7257,163.2773,163.3371,358174.0
2024-09-23 14:30:00,163.91,164.03,163.84,163.99,298331.0,163.3371,163.4567,163.2673,163.4168,298331.0
2024-09-23 15:00:00,163.98,164.07,163.72,163.75,397863.0,163.4069,163.4965,163.1478,163.1777,397863.0
2024-09-23 15:30:00,163.75,163.76,162.95,163.06,1064922.0,163.1777,163.1876,162.3805,162.4901,1064922.0
2024-09-24 09:30:00,164.25,164.25,162.66,162.7,914081.0,163.6759,163.6759,162.0915,162.1313,914081.0
2024-09-24 10:00:00,162.71,163.06,162.03,162.79,591713.0,162.1413,162.4901,161.4637,162.221,591713.0
2024-09-24 10:30:00,162.8,163.98,162.58,163.93,463972.0,162.231,163.4069,162.0118,163.357,463972.0
2024-09-24 11:00:00,163.95,164.09,163.62,163.77,302638.0,163.377,163.5165,163.0481,163.1976,302638.0
2024-09-24 11:30:00,163.77,164.29,163.66,164.28,350866.0,163.1976,163.7158,163.088,163.7058,350866.0
2024-09-24 12:00:00,164.3,164.55,164.23,164.32,267447.0,163.7257,163.9749,163.656,163.7457,267447.0
2024-09-24 12:30:00,164.31,164.41,163.85,163.86,230147.0,163.7357,163.8354,163.2773,163.2873,230147.0
2024-09-24 13:00:00,163.86,163.92,163.58,163.6,221112.0,163.2873,163.3471,163.0083,163.0282,221112.0
2024-09-24 13:30:00,163.59,163.75,163.41,163.41,186182.0,163.0182,163.1777,162.8389,162.8389,186182.0
2024-09-24 14:00:00,163.42,163.5,163.26,163.45,200139.0,162.8488,162.9285,162.6894,162.8787,200139.0
2024-09-24 14:30:00,163.45,163.76,163.22,163.66,266155.0,162.8787,163.1876,162.6495,163.088,266155.0
2024-09-24 15:00:00,163.65,164.1,163.63,163.94,294420.0,163.078,163.5264,163.0581,163.367,294420.0
2024-09-24 15:30:00,163.93,164.05,163.4,163.65,1239580.0,163.357,163.4766,162.8289,163.078,1239580.0
2024-09-25 09:30:00,162.9,163.84,162.77,163.82,956839.0,162.3306,163.2673,162.2011,163.2474,956839.0
2024-09-25 10:00:00,163.8,164.22,163.72,163.82,511088.0,163.2275,163.646,163.1478,163.2474,511088.0
2024-09-25 10:30:00,163.82,164.13,163.71,163.85,401839.0,163.2474,163.5563,163.1378,163.2773,401839.0
2024-09-25 11:00:00,163.84,164.07,163.8,163.87,295058.0,163.2673,163.4965,163.2275,163.2972,295058.0
2024-09-25 11:30:00,163.87,164.01,163.18,163.35,397477.0,163.2972,163.4368,162.6097,162.7791,397477.0
2024-09-25 12:00:00,163.36,163.4,163.02,163.23,386666.0,162.789,162.8289,162.4502,162.6595,386666.0
2024-09-25 12:30:00,163.23,163.28,162.83,163.06,333451.0,162.6595,162.7093,162.2609,162.4901,333451.0
2024-09-25 13:00:00,163.06,163.55,162.82,163.49,344996.0,162.4901,162.9784,162.2509,162.9186,344996.0
2024-09-25 13:30:00,163.48,163.73,163.32,163.66,264649.0,162.9086,163.1577,162.7492,163.088,264649.0
2024-09-25 14:00:00,163.67,163.69,163.24,163.32,202614.0,163.0979,163.1179,162.6694,162.7492,202614.0
2024-09-25 14:30:00,163.32,163.41,163.02,163.23,344986.0,162.7492,162.8389,162.4502,162.6595,344986.0
2024-09-25 15:00:00,163.24,163.32,163.01,163.09,318405.0,162.6694,162.7492,162.4402,162.52,318405.0
2024-09-25 15:30:00,163.09,163.29,162.81,162.99,926883.0,162.52,162.7193,162.2409,162.4203,926883.0
2024-09-26 09:30:00,164.99,165.5,164.5,165.09,1591746.0,164.4133,164.9215,163.925,164.513,1591746.0
2024-09-26 10:00:00,165.09,165.1,164.57,164.65,691904.0,164.513,164.5229,163.9948,164.0745,691904.0
2024-09-26 10:30:00,164.67,164.8,164.05,164.09,876946.0,164.0944,164.224,163.4766,163.5165,876946.0
2024-09-26 11:00:00,164.1,164.29,163.65,164.09,738735.0,163.5264,163.7158,163.078,163.5165,738735.0
2024-09-26 11:30:00,164.08,164.57,163.96,164.5,421334.0,163.5065,163.9948,163.3869,163.925,421334.0
2024-09-26 12:00:00,164.5,164.51,164.17,164.17,458927.0,163.925,163.935,163.5962,163.5962,458927.0
2024-09-26 12:30:00,164.18,164.32,163.91,163.94,345662.0,163.6062,163.7457,163.3371,163.367,345662.0
2024-09-26 13:00:00,163.94,163.99,163.5,163.61,417769.0,163.367,163.4168,162.9285,163.0382,417769.0
2024-09-26 13:30:00,163.61,163.87,163.58,163.74,488674.0,163.0382,163.2972,163.0083,163.1677,488674.0
2024-09-26 14:00:00,163.75,164.18,163.53,164.0,401604.0,163.1777,163.6062,162.9584,163.4268,401604.0
2024-09-26 14:30:00,164.0,164.04,163.77,163.81,392520.0,163.4268,163.4666,163.1976,163.2375,392520.0
2024-09-26 15:00:00,163.8,164.13,163.58,163.98,579481.0,163.2275,163.5563,163.0083,163.4069,579481.0
2024-09-26 15:30:00,163.99,164.2,163.69,163.84,1883255.0,163.4168,163.6261,163.1179,163.2673,1883255.0
2024-09-27 09:30:00,163.95,165.25,163.83,165.23,1310494.0,163.377,164.6724,163.2574,164.6525,1310494.0
2024-09-27 10:00:00,165.25,166.57,165.24,166.57,996786.0,164.6724,165.9878,164.6625,165.9878,996786.0
2024-09-27 10:30:00,166.57,166.97,166.3,166.53,836701.0,165.9878,166.3864,165.7187,165.9479,836701.0
2024-09-27 11:00:00,166.53,166.68,165.74,165.96,474845.0,165.9479,166.0974,165.1607,165.3799,474845.0
2024-09-27 11:30:00,165.96,165.96,165.18,165.32,423701.0,165.3799,165.3799,164.6027,164.7422,423701.0
2024-09-27 12:00:00,165.34,165.69,165.27,165.65,351558.0,164.7621,165.1109,164.6923,165.071,351558.0
2024-09-27 12:30:00,165.64,165.85,165.48,165.66,268376.0,165.0611,165.2703,164.9016,165.081,268376.0
2024-09-27 13:00:00,165.66,165.91,165.65,165.68,224591.0,165.081,165.3301,165.071,165.1009,224591.0
2024-09-27 13:30:00,165.68,165.92,165.58,165.92,257890.0,165.1009,165.3401,165.0013,165.3401,257890.0
2024-09-27 14:00:00,165.91,166.06,165.32,165.33,335672.0,165.3301,165.4796,164.7422,164.7521,335672.0
2024-09-27 14:30:00,165.35,165.59,165.06,165.5,397305.0,164.7721,165.0112,164.4831,164.9215,397305.0
2024-09-27 15:00:00,165.5,165.88,165.44,165.63,516664.0,164.9215,165.3002,164.8618,165.0511,516664.0
2024-09-27 15:30:00,165.63,165.67,165.14,165.26,998744.0,165.0511,165.091,164.5628,164.6824,998744.0
2024-09-30 09:30:00,164.71,166.45,164.64,165.94,1460479.0,164.1343,165.8682,164.0646,165.36,1460479.0
2024-09-30 10:00:00,165.94,165.94,165.11,165.56,404579.0,165.36,165.36,164.5329,164.9813,404579.0
2024-09-30 10:30:00,165.57,165.66,164.8,164.87,328318.0,164.9913,165.081,164.224,164.2937,328318.0
2024-09-30 11:00:00,164.87,165.48,164.8,165.48,396419.0,164.2937,164.9016,164.224,164.9016,396419.0
2024-09-30 11:30:00,165.49,165.87,165.25,165.7,365232.0,164.9116,165.2903,164.6724,165.1208,365232.0
2024-09-30 12:00:00,165.7,166.19,165.66,165.99,284609.0,165.1208,165.6091,165.081,165.4098,284609.0
2024-09-30 12:30:00,166.01,166.2,165.93,166.05,232546.0,165.4298,165.6191,165.35,165.4696,232546.0
2024-09-30 13:00:00,166.05,166.09,165.56,165.63,226876.0,165.4696,165.5095,164.9813,165.0511,226876.0
2024-09-30 13:30:00,165.63,166.05,165.63,166.0,215499.0,165.0511,165.4696,165.0511,165.4198,215499.0
2024-09-30 14:00:00,166.0,166.04,165.07,165.36,265908.0,165.4198,165.4597,164.493,164.782,265908.0
2024-09-30 14:30:00,165.35,165.96,165.27,165.7,250198.0,164.7721,165.3799,164.6923,165.1208,250198.0
2024-09-30 15:00:00,165.69,166.07,165.52,166.07,270269.0,165.1109,165.4896,164.9415,165.4896,270269.0
2024-09-30 15:30:00,166.06,167.36,166.05,167.18,1619311.0,165.4796,166.775,165.4696,166.5957,1619311.0
2024-10-01 09:30:00,168.86,170.44,167.12,167.57,2783466.0,168.2698,169.8443,166.5359,166.9843,2783466.0
2024-10-01 10:00:00,167.52,167.79,165.97,166.19,1061137.0,166.9345,167.2035,165.3899,165.6091,1061137.0
2024-10-01 10:30:00,166.19,167.05,165.93,166.82,582541.0,165.6091,166.4661,165.35,166.2369,582541.0
2024-10-01 11:00:00,166.81,167.0,165.9,166.4,523058.0,166.227,166.4163,165.3201,165.8184,523058.0
2024-10-01 11:30:00,166.39,167.6,166.31,167.22,551187.0,165.8084,167.0142,165.7287,166.6355,551187.0
2024-10-01 12:00:00,167.21,167.79,167.14,167.77,410504.0,166.6256,167.2035,166.5558,167.1836,410504.0
2024-10-01 12:30:00,167.77,167.95,166.92,167.67,645789.0,167.1836,167.363,166.3366,167.084,645789.0
2024-10-01 13:00:00,167.68,167.76,167.19,167.25,392873.0,167.0939,167.1736,166.6056,166.6654,392873.0
2024-10-01 13:30:00,167.24,168.7,167.13,168.63,590572.0,166.6555,168.1104,166.5458,168.0406,590572.0
2024-10-01 14:00:00,168.63,169.07,168.61,169.06,529355.0,168.0406,168.4791,168.0207,168.4691,529355.0
2024-10-01 14:30:00,169.04,169.17,168.75,169.1,401926.0,168.4492,168.5787,168.1602,168.509,401926.0
2024-10-01 15:00:00,169.09,169.2,168.65,168.87,354521.0,168.499,168.6086,168.0605,168.2798,354521.0
2024-10-01 15:30:00,168.87,169.0,168.17,168.42,963437.0,168.2798,168.4093,167.5822,167.8313,963437.0
2024-10-02 09:30:00,167.75,168.88,166.39,167.0,1604805.0,167.1637,168.2897,165.8084,166.4163,1604805.0
2024-10-02 10:00:00,167.01,167.09,166.37,166.99,709796.0,166.4263,166.506,165.7885,166.4063,709796.0
2024-10-02 10:30:00,166.97,167.23,166.54,166.57,583184.0,166.3864,166.6455,165.9579,165.9878,583184.0
2024-10-02 11:00:00,166.58,167.35,166.58,166.93,397527.0,165.9978,166.7651,165.9978,166.3465,397527.0
2024-10-02 11:30:00,166.92,167.02,166.25,166.56,392261.0,166.3366,166.4362,165.6689,165.9778,392261.0
2024-10-02 12:00:00,166.61,166.96,166.55,166.86,312906.0,166.0277,166.3764,165.9679,166.2768,312906.0
2024-10-02 12:30:00,166.87,167.05,166.79,166.83,273184.0,166.2868,166.4661,166.207,166.2469,273184.0
2024-10-02 13:00:00,166.82,167.03,166.7,166.98,225353.0,166.2369,166.4462,166.1174,166.3964,225353.0
2024-10-02 13:30:00,166.97,167.15,166.56,167.11,258658.0,166.3864,166.5658,165.9778,166.5259,258658.0
2024-10-02 14:00:00,167.09,167.31,166.79,166.96,225842.0,166.506,166.7252,166.207,166.3764,225842.0
2024-10-02 14:30:00,166.97,167.22,166.87,167.21,209688.0,166.3864,166.6355,166.2868,166.6256,209688.0
2024-10-02 15:00:00,167.21,167.45,167.13,167.44,234160.0,166.6256,166.8647,166.5458,166.8548,234160.0
2024-10-02 15:30:00,167.45,168.0,167.27,167.32,769834.0,166.8647,167.4128,166.6854,166.7352,769834.0
2024-10-03 09:30:00,165.82,166.52,165.37,166.25,916520.0,165.2404,165.938,164.792,165.6689,916520.0
2024-10-03 10:00:00,166.27,167.12,166.0,166.04,551244.0,165.6889,166.5359,165.4198,165.4597,551244.0
2024-10-03 10:30:00,166.03,166.84,165.8,166.39,391207.0,165.4497,166.2569,165.2205,165.8084,391207.0
2024-10-03 11:00:00,166.39,166.94,166.35,166.86,286241.0,165.8084,166.3565,165.7686,166.2768,286241.0
2024-10-03 11:30:00,166.85,167.42,166.82,167.38,237963.0,166.2668,166.8348,166.2369,166.795,237963.0
2024-10-03 12:00:00,167.39,167.85,167.35,167.58,264374.0,166.8049,167.2633,166.7651,166.9943,264374.0
2024-10-03 12:30:00,167.59,167.7,167.12,167.23,275497.0,167.0042,167.1139,166.5359,166.6455,275497.0
2024-10-03 13:00:00,167.22,167.91,167.02,167.46,334101.0,166.6355,167.3231,166.4362,166.8747,334101.0
2024-10-03 13:30:00,167.42,167.54,167.11,167.39,192568.0,166.8348,166.9544,166.5259,166.8049,192568.0
2024-10-03 14:00:00,167.4,167.52,167.11,167.43,225096.0,166.8149,166.9345,166.5259,166.8448,225096.0
2024-10-03 14:30:00,167.42,167.45,167.23,167.31,172182.0,166.8348,166.8647,166.6455,166.7252,172182.0
2024-10-03 15:00:00,167.3,167.48,167.14,167.24,239793.0,166.7153,166.8946,166.5558,166.6555,239793.0
2024-10-03 15:30:00,167.24,167.43,166.87,167.24,945224.0,166.6555,166.8448,166.2868,166.6555,945224.0
2024-10-04 09:30:00,169.32,169.55,167.85,167.98,1159655.0,168.7282,168.9574,167.2633,167.3929,1159655.0
2024-10-04 10:00:00,168.0,168.37,167.33,167.33,572374.0,167.4128,167.7815,166.7451,166.7451,572374.0
2024-10-04 10:30:00,167.33,168.18,167.11,167.78,493005.0,166.7451,167.5922,166.5259,167.1936,493005.0
2024-10-04 11:00:00,167.78,168.15,167.13,167.19,330215.0,167.1936,167.5623,166.5458,166.6056,330215.0
2024-10-04 11:30:00,167.19,167.87,166.96,167.87,323133.0,166.6056,167.2833,166.3764,167.2833,323133.0
2024-10-04 12:00:00,167.88,167.9,167.4,167.53,242500.0,167.2932,167.3132,166.8149,166.9445,242500.0
2024-10-04 12:30:00,167.55,167.98,167.48,167.81,264810.0,166.9644,167.3929,166.8946,167.2235,264810.0
2024-10-04 13:00:00,167.82,167.89,167.51,167.67,212083.0,167.2334,167.3032,166.9245,167.084,212083.0
2024-10-04 13:30:00,167.67,167.85,167.27,167.37,244286.0,167.084,167.2633,166.6854,166.785,244286.0
2024-10-04 14:00:00,167.39,167.66,167.18,167.58,213394.0,166.8049,167.074,166.5957,166.9943,213394.0
2024-10-04 14:30:00,167.58,167.75,167.42,167.68,262378.0,166.9943,167.1637,166.8348,167.0939,262378.0
2024-10-04 15:00:00,167.67,167.99,167.56,167.93,370287.0,167.084,167.4028,166.9743,167.3431,370287.0
2024-10-04 15:30:00,167.92,168.8,167.83,168.58,1028137.0,167.3331,168.21,167.2434,167.9908,1028137.0
2024-10-07 09:30:00,169.14,169.9,167.37,167.53,1118476.0,168.5488,169.3062,166.785,166.9445,1118476.0
2024-10-07 10:00:00,167.53,168.43,167.49,168.28,434496.0,166.9445,167.8413,166.9046,167.6918,434496.0
2024-10-07 10:30:00,168.29,168.5,167.79,167.84,449025.0,167.7018,167.9111,167.2035,167.2534,449025.0
2024-10-07 11:00:00,167.84,167.84,167.45,167.51,313509.0,167.2534,167.2534,166.8647,166.9245,313509.0
2024-10-07 11:30:00,167.52,167.62,167.21,167.36,297299.0,166.9345,167.0341,166.6256,166.775,297299.0
2024-10-07 12:00:00,167.36,167.45,166.83,166.83,314278.0,166.775,166.8647,166.2469,166.2469,314278.0
2024-10-07 12:30:00,166.83,166.9,166.6,166.72,272687.0,166.2469,166.3167,166.0177,166.1373,272687.0
2024-10-07 13:00:00,166.72,166.88,166.43,166.44,293670.0,166.1373,166.2967,165.8483,165.8583,293670.0
2024-10-07 13:30:00,166.44,166.51,166.09,166.39,307310.0,165.8583,165.928,165.5095,165.8084,307310.0
2024-10-07 14:00:00,166.38,166.41,165.4,165.41,458466.0,165.7985,165.8284,164.8219,164.8319,458466.0
2024-10-07 14:30:00,165.43,165.52,164.5,164.68,717633.0,164.8518,164.9415,163.925,164.1044,717633.0
2024-10-07 15:00:00,164.68,165.17,164.59,164.96,392246.0,164.1044,164.5927,164.0147,164.3834,392246.0
2024-10-07 15:30:00,164.97,165.03,164.13,164.4,1659536.0,164.3934,164.4532,163.5563,163.8254,1659536.0
2024-10-08 09:30:00,165.28,165.68,164.57,165.19,1013231.0,164.7023,165.1009,163.9948,164.6126,1013231.0
2024-10-08 10:00:00,165.17,165.71,165.17,165.34,564708.0,164.5927,165.1308,164.5927,164.7621,564708.0
2024-10-08 10:30:00,165.34,166.1,165.22,165.44,553392.0,164.7621,165.5194,164.6425,164.8618,553392.0
2024-10-08 11:00:00,165.44,165.66,165.15,165.54,357516.0,164.8618,165.081,164.5728,164.9614,357516.0
2024-10-08 11:30:00,165.54,165.65,165.32,165.46,261326.0,164.9614,165.071,164.7422,164.8817,261326.0
2024-10-08 12:00:00,165.46,165.47,164.71,164.81,479739.0,164.8817,164.8917,164.1343,164.234,479739.0
2024-10-08 12:30:00,164.81,165.23,164.73,165.13,265199.0,164.234,164.6525,164.1542,164.5528,265199.0
2024-10-08 13:00:00,165.12,165.18,164.57,164.74,287825.0,164.5429,164.6027,163.9948,164.1642,287825.0
2024-10-08 13:30:00,164.74,164.83,164.4,164.5,269692.0,164.1642,164.2539,163.8254,163.925,269692.0
2024-10-08 14:00:00,164.5,164.55,164.32,164.39,236598.0,163.925,163.9749,163.7457,163.8154,236598.0
2024-10-08 14:30:00,164.39,164.83,164.31,164.71,315571.0,163.8154,164.2539,163.7357,164.1343,315571.0
2024-10-08 15:00:00,164.71,164.81,164.52,164.66,442462.0,164.1343,164.234,163.945,164.0845,442462.0
2024-10-08 15:30:00,164.65,165.83,164.64,165.71,1079404.0,164.0745,165.2504,164.0646,165.1308,1079404.0
2024-10-09 09:30:00,164.84,166.26,162.62,163.05,1971474.0,164.2639,165.6789,162.0516,162.4801,1971474.0
2024-10-09 10:00:00,163.05,163.47,161.12,162.93,2033317.0,162.4801,162.8986,160.5569,162.3605,2033317.0
2024-10-09 10:30:00,162.94,163.45,162.54,162.96,1106838.0,162.3705,162.8787,161.9719,162.3904,1106838.0
2024-10-09 11:00:00,162.96,163.08,162.29,162.46,833085.0,162.3904,162.51,161.7228,161.8922,833085.0
2024-10-09 11:30:00,162.49,163.37,162.46,163.36,680815.0,161.9221,162.799,161.8922,162.789,680815.0
2024-10-09 12:00:00,163.36,163.36,162.53,162.62,521397.0,162.789,162.789,161.9619,162.0516,521397.0
2024-10-09 12:30:00,162.64,162.68,161.88,161.94,639042.0,162.0715,162.1114,161.3142,161.374,639042.0
2024-10-09 13:00:00,161.95,162.03,161.64,161.91,625536.0,161.384,161.4637,161.075,161.3441,625536.0
2024-10-09 13:30:00,161.9,162.25,161.62,161.77,455839.0,161.3341,161.6829,161.0551,161.2046,455839.0
2024-10-09 14:00:00,161.78,162.34,161.51,162.25,664358.0,161.2145,161.7726,160.9455,161.6829,664358.0
2024-10-09 14:30:00,162.24,162.33,162.06,162.11,467358.0,161.6729,161.7626,161.4936,161.5434,467358.0
2024-10-09 15:00:00,162.11,162.49,161.78,162.4,709272.0,161.5434,161.9221,161.2145,161.8324,709272.0
2024-10-09 15:30:00,162.42,163.17,162.41,163.08,1272121.0,161.8523,162.5997,161.8423,162.51,1272121.0
2024-10-10 09:30:00,161.98,163.14,161.64,162.81,1300162.0,161.4138,162.5698,161.075,162.2409,1300162.0
2024-10-10 10:00:00,162.81,163.84,162.7,163.11,649346.0,162.2409,163.2673,162.1313,162.5399,649346.0
2024-10-10 10:30:00,163.1,163.47,162.85,163.24,479829.0,162.5299,162.8986,162.2808,162.6694,479829.0
2024-10-10 11:00:00,163.25,163.76,163.03,163.68,358431.0,162.6794,163.1876,162.4602,163.1079,358431.0
2024-10-10 11:30:00,163.7,164.0,163.54,163.99,275519.0,163.1278,163.4268,162.9684,163.4168,275519.0
2024-10-10 12:00:00,163.99,164.32,163.89,164.01,511909.0,163.4168,163.7457,163.3172,163.4368,511909.0
2024-10-10 12:30:00,164.03,164.03,163.62,163.81,337646.0,163.4567,163.4567,163.0481,163.2375,337646.0
2024-10-10 13:00:00,163.81,163.84,163.35,163.52,387767.0,163.2375,163.2673,162.7791,162.9485,387767.0
2024-10-10 13:30:00,163.51,163.65,163.05,163.62,317831.0,162.9385,163.078,162.4801,163.0481,317831.0
2024-10-10 14:00:00,163.63,163.64,163.33,163.46,299257.0,163.0581,163.068,162.7591,162.8887,299257.0
2024-10-10 14:30:00,163.46,163.5,163.13,163.46,346255.0,162.8887,162.9285,162.5598,162.8887,346255.0
2024-10-10 15:00:00,163.45,163.54,163.23,163.36,416924.0,162.8787,162.9684,162.6595,162.789,416924.0
2024-10-10 15:30:00,163.36,163.45,163.0,163.18,1339094.0,162.789,162.8787,162.4303,162.6097,1339094.0
2024-10-11 09:30:00,163.27,163.72,162.5,163.68,876507.0,162.6993,163.1478,161.932,163.1079,876507.0
2024-10-11 10:00:00,163.66,164.8,163.45,164.6,686148.0,163.088,164.224,162.8787,164.0247,686148.0
2024-10-11 10:30:00,164.6,165.15,164.31,164.59,526029.0,164.0247,164.5728,163.7357,164.0147,526029.0
2024-10-11 11:00:00,164.59,164.74,164.19,164.46,343879.0,164.0147,164.1642,163.6161,163.8852,343879.0
2024-10-11 11:30:00,164.46,164.79,164.3,164.77,324380.0,163.8852,164.214,163.7257,164.1941,324380.0
2024-10-11 12:00:00,164.78,164.97,164.66,164.77,274306.0,164.2041,164.3934,164.0845,164.1941,274306.0
2024-10-11 12:30:00,164.75,164.84,164.31,164.48,255508.0,164.1742,164.2639,163.7357,163.9051,255508.0
2024-10-11 13:00:00,164.48,164.76,164.35,164.74,208850.0,163.9051,164.1841,163.7756,164.1642,208850.0
2024-10-11 13:30:00,164.75,164.87,164.53,164.57,227886.0,164.1742,164.2937,163.9549,163.9948,227886.0
2024-10-11 14:00:00,164.56,164.92,164.56,164.69,200010.0,163.9848,164.3436,163.9848,164.1144,200010.0
2024-10-11 14:30:00,164.7,164.86,164.5,164.86,200813.0,164.1243,164.2838,163.925,164.2838,200813.0
2024-10-11 15:00:00,164.87,165.18,164.8,165.16,414072.0,164.2937,164.6027,164.224,164.5827,414072.0
2024-10-11 15:30:00,165.16,165.27,164.35,164.52,955783.0,164.5827,164.6923,163.7756,163.945,955783.0
2024-10-14 09:30:00,164.91,167.62,164.78,167.4,1315793.0,164.3336,167.0341,164.2041,166.8149,1315793.0
2024-10-14 10:00:00,167.43,167.51,166.6,166.85,562699.0,166.8448,166.9245,166.0177,166.2668,562699.0
2024-10-14 10:30:00,166.85,166.88,166.09,166.16,387134.0,166.2668,166.2967,165.5095,165.5792,387134.0
2024-10-14 11:00:00,166.16,166.18,165.65,165.8,383823.0,165.5792,165.5992,165.071,165.2205,383823.0
2024-10-14 11:30:00,165.8,166.11,165.46,166.11,284127.0,165.2205,165.5294,164.8817,165.5294,284127.0
2024-10-14 12:00:00,166.11,166.34,166.09,166.19,334628.0,165.5294,165.7586,165.5095,165.6091,334628.0
2024-10-14 12:30:00,166.2,166.44,166.17,166.29,170670.0,165.6191,165.8583,165.5892,165.7088,170670.0
2024-10-14 13:00:00,166.28,166.54,166.15,166.37,198591.0,165.6988,165.9579,165.5693,165.7885,198591.0
2024-10-14 13:30:00,166.36,166.49,166.3,166.32,158162.0,165.7785,165.9081,165.7187,165.7387,158162.0
2024-10-14 14:00:00,166.32,166.44,166.21,166.4,198389.0,165.7387,165.8583,165.6291,165.8184,198389.0
2024-10-14 14:30:00,166.4,166.56,166.38,166.53,190101.0,165.8184,165.9778,165.7985,165.9479,190101.0
2024-10-14 15:00:00,166.52,166.58,166.34,166.53,229742.0,165.938,165.9978,165.7586,165.9479,229742.0
2024-10-14 15:30:00,166.54,167.13,166.18,166.39,1168396.0,165.9579,166.5458,165.5992,165.8084,1168396.0
2024-10-15 09:30:00,167.14,168.33,166.66,168.15,1353351.0,166.5558,167.7417,166.0775,167.5623,1353351.0
2024-10-15 10:00:00,168.15,169.09,167.87,168.08,912572.0,167.5623,168.499,167.2833,167.4925,912572.0
2024-10-15 10:30:00,168.08,168.09,166.52,166.55,783082.0,167.4925,167.5025,165.938,165.9679,783082.0
2024-10-15 11:00:00,166.54,167.23,166.35,167.05,325203.0,165.9579,166.6455,165.7686,166.4661,325203.0
2024-10-15 11:30:00,167.04,167.58,166.9,167.06,317764.0,166.4562,166.9943,166.3167,166.4761,317764.0
2024-10-15 12:00:00,167.07,167.57,166.91,167.34,255638.0,166.4861,166.9843,166.3266,166.7551,255638.0
2024-10-15 12:30:00,167.35,167.65,167.25,167.62,260506.0,166.7651,167.064,166.6654,167.0341,260506.0
2024-10-15 13:00:00,167.62,167.72,166.62,166.79,355800.0,167.0341,167.1338,166.0376,166.207,355800.0
2024-10-15 13:30:00,166.76,167.29,166.59,166.93,300443.0,166.1771,166.7053,166.0077,166.3465,300443.0
2024-10-15 14:00:00,166.95,167.2,166.76,166.95,222469.0,166.3665,166.6156,166.1771,166.3665,222469.0
2024-10-15 14:30:00,166.96,167.05,166.45,166.52,277090.0,166.3764,166.4661,165.8682,165.938,277090.0
2024-10-15 15:00:00,166.53,166.61,166.05,166.45,408294.0,165.9479,166.0277,165.4696,165.8682,408294.0
2024-10-15 15:30:00,166.46,166.95,166.25,166.91,1077582.0,165.8782,166.3665,165.6689,166.3266,1077582.0
2024-10-16 09:30:00,166.05,166.37,165.29,165.36,926339.0,165.4696,165.7885,164.7123,164.782,926339.0
2024-10-16 10:00:00,165.35,167.11,165.21,167.1,684513.0,164.7721,166.5259,164.6326,166.516,684513.0
2024-10-16 10:30:00,167.1,167.28,166.51,166.67,562189.0,166.516,166.6953,165.928,166.0875,562189.0
2024-10-16 11:00:00,166.68,166.89,166.4,166.59,386081.0,166.0974,166.3067,165.8184,166.0077,386081.0
2024-10-16 11:30:00,166.59,166.68,165.63,165.65,392597.0,166.0077,166.0974,165.0511,165.071,392597.0
2024-10-16 12:00:00,165.65,165.91,165.61,165.87,304438.0,165.071,165.3301,165.0312,165.2903,304438.0
2024-10-16 12:30:00,165.88,166.18,165.55,166.17,231530.0,165.3002,165.5992,164.9714,165.5892,231530.0
2024-10-16 13:00:00,166.19,166.27,165.89,166.2,240004.0,165.6091,165.6889,165.3102,165.6191,240004.0
2024-10-16 13:30:00,166.2,166.36,166.06,166.23,195381.0,165.6191,165.7785,165.4796,165.649,195381.0
2024-10-16 14:00:00,166.22,166.58,166.11,166.5,199622.0,165.639,165.9978,165.5294,165.9181,199622.0
2024-10-16 14:30:00,166.5,166.66,166.32,166.35,213212.0,165.9181,166.0775,165.7387,165.7686,213212.0
2024-10-16 15:00:00,166.36,166.58,166.27,166.43,399198.0,165.7785,165.9978,165.6889,165.8483,399198.0
2024-10-16 15:30:00,166.43,166.88,166.38,166.72,799258.0,165.8483,166.2967,165.7985,166.1373,799258.0
2024-10-17 09:30:00,167.38,167.93,165.82,165.92,1182057.0,166.795,167.3431,165.2404,165.3401,1182057.0
2024-10-17 10:00:00,165.92,166.16,164.94,165.81,664649.0,165.3401,165.5792,164.3635,165.2305,664649.0
2024-10-17 10:30:00,165.79,165.87,164.92,165.0,669657.0,165.2105,165.2903,164.3436,164.4233,669657.0
2024-10-17 11:00:00,165.0,165.71,164.87,165.69,800028.0,164.4233,165.1308,164.2937,165.1109,800028.0
2024-10-17 11:30:00,165.71,166.52,165.71,166.5,497255.0,165.1308,165.938,165.1308,165.9181,497255.0
2024-10-17 12:00:00,166.52,166.6,166.13,166.23,256383.0,165.938,166.0177,165.5493,165.649,256383.0
2024-10-17 12:30:00,166.23,166.6,165.92,166.4,244757.0,165.649,166.0177,165.3401,165.8184,244757.0
2024-10-17 13:00:00,166.41,166.66,165.17,165.4,863843.0,165.8284,166.0775,164.5927,164.8219,863843.0
2024-10-17 13:30:00,165.4,165.52,165.21,165.21,347230.0,164.8219,164.9415,164.6326,164.6326,347230.0
2024-10-17 14:00:00,165.21,165.21,164.57,164.66,473037.0,164.6326,164.6326,163.9948,164.0845,473037.0
2024-10-17 14:30:00,164.65,165.18,164.5,165.17,331840.0,164.0745,164.6027,163.925,164.5927,331840.0
2024-10-17 15:00:00,165.16,165.2,164.66,164.67,378545.0,164.5827,164.6226,164.0845,164.0944,378545.0
2024-10-17 15:30:00,164.67,164.86,164.37,164.52,909525.0,164.0944,164.2838,163.7955,163.945,909525.0
2024-10-18 09:30:00,164.87,166.18,164.75,165.61,2667184.0,164.2937,165.5992,164.1742,165.0312,2667184.0
2024-10-18 10:00:00,165.61,166.37,165.28,165.45,463023.0,165.0312,165.7885,164.7023,164.8717,463023.0
2024-10-18 10:30:00,165.45,165.6,165.05,165.11,335988.0,164.8717,165.0212,164.4731,164.5329,335988.0
2024-10-18 11:00:00,165.11,165.48,165.05,165.27,304610.0,164.5329,164.9016,164.4731,164.6923,304610.0
2024-10-18 11:30:00,165.28,165.47,164.89,164.96,279194.0,164.7023,164.8917,164.3137,164.3834,279194.0
2024-10-18 12:00:00,164.96,165.27,164.88,165.27,242669.0,164.3834,164.6923,164.3037,164.6923,242669.0
2024-10-18 12:30:00,165.28,165.79,165.25,165.56,319520.0,164.7023,165.2105,164.6724,164.9813,319520.0
2024-10-18 13:00:00,165.57,165.65,165.11,165.19,210070.0,164.9913,165.071,164.5329,164.6126,210070.0
2024-10-18 13:30:00,165.21,165.37,165.13,165.22,165896.0,164.6326,164.792,164.5528,164.6425,165896.0
2024-10-18 14:00:00,165.21,165.25,165.02,165.16,222324.0,164.6326,164.6724,164.4432,164.5827,222324.0
2024-10-18 14:30:00,165.17,165.56,165.07,165.55,268885.0,164.5927,164.9813,164.493,164.9714,268885.0
2024-10-18 15:00:00,165.54,165.55,165.31,165.46,279213.0,164.9614,164.9714,164.7322,164.8817,279213.0
2024-10-18 15:30:00,165.46,165.58,164.9,165.06,807304.0,164.8817,165.0013,164.3236,164.4831,807304.0
2024-10-21 09:30:00,164.58,165.94,164.58,165.61,898788.0,164.0048,165.36,164.0048,165.0312,898788.0
2024-10-21 10:00:00,165.62,166.22,165.57,165.9,527604.0,165.0411,165.639,164.9913,165.3201,527604.0
2024-10-21 10:30:00,165.95,165.96,164.87,165.06,394711.0,165.37,165.3799,164.2937,164.4831,394711.0
2024-10-21 11:00:00,165.05,165.21,164.3,164.42,385551.0,164.4731,164.6326,163.7257,163.8453,385551.0
2024-10-21 11:30:00,164.41,165.24,164.36,165.19,286563.0,163.8354,164.6625,163.7855,164.6126,286563.0
2024-10-21 12:00:00,165.18,165.48,165.17,165.23,284702.0,164.6027,164.9016,164.5927,164.6525,284702.0
2024-10-21 12:30:00,165.25,165.43,165.13,165.41,194228.0,164.6724,164.8518,164.5528,164.8319,194228.0
2024-10-21 13:00:00,165.4,165.73,165.38,165.68,234059.0,164.8219,165.1507,164.802,165.1009,234059.0
2024-10-21 13:30:00,165.68,165.9,165.68,165.81,198402.0,165.1009,165.3201,165.1009,165.2305,198402.0
2024-10-21 14:00:00,165.81,165.85,165.59,165.63,193066.0,165.2305,165.2703,165.0112,165.0511,193066.0
2024-10-21 14:30:00,165.64,165.77,165.46,165.51,168560.0,165.0611,165.1906,164.8817,164.9315,168560.0
2024-10-21 15:00:00,165.52,165.8,165.4,165.8,209728.0,164.9415,165.2205,164.8219,165.2205,209728.0
2024-10-21 15:30:00,165.8,165.85,165.36,165.79,767678.0,165.2205,165.2703,164.782,165.2105,767678.0
2024-10-22 09:30:00,164.64,166.96,164.64,166.95,1168921.0,164.0646,166.3764,164.0646,166.3665,1168921.0
2024-10-22 10:00:00,166.96,167.47,166.75,167.11,765428.0,166.3764,166.8847,166.1672,166.5259,765428.0
2024-10-22 10:30:00,167.13,167.4,166.56,166.71,381026.0,166.5458,166.8149,165.9778,166.1273,381026.0
2024-10-22 11:00:00,166.71,166.74,166.11,166.23,320030.0,166.1273,166.1572,165.5294,165.649,320030.0
2024-10-22 11:30:00,166.22,166.36,166.06,166.06,215511.0,165.639,165.7785,165.4796,165.4796,215511.0
2024-10-22 12:00:00,166.06,166.11,165.66,165.76,237564.0,165.4796,165.5294,165.081,165.1806,237564.0
2024-10-22 12:30:00,165.75,166.34,165.68,166.28,266944.0,165.1707,165.7586,165.1009,165.6988,266944.0
2024-10-22 13:00:00,166.28,166.32,165.98,166.21,213653.0,165.6988,165.7387,165.3999,165.6291,213653.0
2024-10-22 13:30:00,166.21,166.73,166.18,166.71,302262.0,165.6291,166.1472,165.5992,166.1273,302262.0
2024-10-22 14:00:00,166.72,166.88,166.43,166.72,271293.0,166.1373,166.2967,165.8483,166.1373,271293.0
2024-10-22 14:30:00,166.73,166.75,166.21,166.28,175618.0,166.1472,166.1672,165.6291,165.6988,175618.0
2024-10-22 15:00:00,166.27,166.42,166.19,166.4,213069.0,165.6889,165.8383,165.6091,165.8184,213069.0
2024-10-22 15:30:00,166.4,166.93,166.35,166.82,693159.0,165.8184,166.3465,165.7686,166.2369,693159.0
2024-10-23 09:30:00,166.43,167.6,166.02,166.37,833489.0,165.8483,167.0142,165.4397,165.7885,833489.0
2024-10-23 10:00:00,166.39,166.44,165.54,165.94,576127.0,165.8084,165.8583,164.9614,165.36,576127.0
2024-10-23 10:30:00,165.94,166.0,165.46,165.53,423781.0,165.36,165.4198,164.8817,164.9514,423781.0
2024-10-23 11:00:00,165.53,165.56,164.26,164.37,601966.0,164.9514,164.9813,163.6859,163.7955,601966.0
2024-10-23 11:30:00,164.36,164.55,163.81,164.46,610036.0,163.7855,163.9749,163.2375,163.8852,610036.0
2024-10-23 12:00:00,164.45,164.61,163.97,164.47,295893.0,163.8752,164.0347,163.3969,163.8951,295893.0
2024-10-23 12:30:00,164.47,164.7,164.22,164.55,259166.0,163.8951,164.1243,163.646,163.9749,259166.0
2024-10-23 13:00:00,164.54,164.55,163.99,164.12,278234.0,163.9649,163.9749,163.4168,163.5464,278234.0
2024-10-23 13:30:00,164.12,164.29,163.87,163.96,326496.0,163.5464,163.7158,163.2972,163.3869,326496.0
2024-10-23 14:00:00,163.96,164.09,163.63,163.94,439959.0,163.3869,163.5165,163.0581,163.367,439959.0
2024-10-23 14:30:00,163.95,164.42,163.91,164.3,294653.0,163.377,163.8453,163.3371,163.7257,294653.0
2024-10-23 15:00:00,164.29,164.48,164.2,164.39,273978.0,163.7158,163.9051,163.6261,163.8154,273978.0
2024-10-23 15:30:00,164.39,164.71,164.13,164.48,781792.0,163.8154,164.1343,163.5563,163.9051,781792.0
2024-10-24 09:30:00,164.58,164.94,162.77,163.89,2000855.0,164.0048,164.3635,162.2011,163.3172,2000855.0
2024-10-24 10:00:00,163.9,164.33,163.67,163.89,716440.0,163.3271,163.7556,163.0979,163.3172,716440.0
2024-10-24 10:30:00,163.91,164.54,163.89,164.38,591302.0,163.3371,163.9649,163.3172,163.8055,591302.0
2024-10-24 11:00:00,164.38,164.61,164.1,164.28,468345.0,163.8055,164.0347,163.5264,163.7058,468345.0
2024-10-24 11:30:00,164.29,164.65,163.82,164.65,291433.0,163.7158,164.0745,163.2474,164.0745,291433.0
2024-10-24 12:00:00,164.65,164.84,164.3,164.75,308094.0,164.0745,164.2639,163.7257,164.1742,308094.0
2024-10-24 12:30:00,164.76,165.05,164.76,164.95,289352.0,164.1841,164.4731,164.1841,164.3735,289352.0
2024-10-24 13:00:00,164.96,165.05,164.67,164.8,174776.0,164.3834,164.4731,164.0944,164.224,174776.0
2024-10-24 13:30:00,164.8,164.97,164.7,164.79,172391.0,164.224,164.3934,164.1243,164.214,172391.0
2024-10-24 14:00:00,164.81,164.89,164.6,164.65,251632.0,164.234,164.3137,164.0247,164.0745,251632.0
2024-10-24 14:30:00,164.65,164.68,164.45,164.52,184371.0,164.0745,164.1044,163.8752,163.945,184371.0
2024-10-24 15:00:00,164.51,164.81,164.25,164.77,258613.0,163.935,164.234,163.6759,164.1941,258613.0
2024-10-24 15:30:00,164.77,165.01,164.47,164.52,913275.0,164.1941,164.4333,163.8951,163.945,913275.0
2024-10-25 09:30:00,165.31,167.3,165.23,167.13,1536833.0,164.7322,166.7153,164.6525,166.5458,1536833.0
2024-10-25 10:00:00,167.14,167.4,166.77,167.1,794465.0,166.5558,166.8149,166.1871,166.516,794465.0
2024-10-25 10:30:00,167.08,167.21,166.48,166.76,408276.0,166.496,166.6256,165.8981,166.1771,408276.0
2024-10-25 11:00:00,166.76,167.23,166.62,166.89,374203.0,166.1771,166.6455,166.0376,166.3067,374203.0
2024-10-25 11:30:00,166.86,166.95,166.55,166.69,250939.0,166.2768,166.3665,165.9679,166.1074,250939.0
2024-10-25 12:00:00,166.69,167.2,166.58,167.17,335250.0,166.1074,166.6156,165.9978,166.5857,335250.0
2024-10-25 12:30:00,167.19,167.3,167.03,167.11,268683.0,166.6056,166.7153,166.4462,166.5259,268683.0
2024-10-25 13:00:00,167.12,167.16,166.44,166.67,329403.0,166.5359,166.5757,165.8583,166.0875,329403.0
2024-10-25 13:30:00,166.67,166.8,166.12,166.16,467721.0,166.0875,166.217,165.5394,165.5792,467721.0
2024-10-25 14:00:00,166.17,166.86,165.95,166.78,448596.0,165.5892,166.2768,165.37,166.1971,448596.0
2024-10-25 14:30:00,166.79,167.08,166.66,166.94,268907.0,166.207,166.496,166.0775,166.3565,268907.0
2024-10-25 15:00:00,166.92,167.04,166.63,166.77,365859.0,166.3366,166.4562,166.0476,166.1871,365859.0
2024-10-25 15:30:00,166.76,167.19,166.67,166.99,968129.0,166.1771,166.6056,166.0875,166.4063,968129.0
2024-10-28 09:30:00,170.55,170.61,168.03,168.72,2530703.0,169.9539,170.0137,167.4427,168.1303,2530703.0
2024-10-28 10:00:00,168.71,169.38,168.63,169.31,828859.0,168.1203,168.788,168.0406,168.7182,828859.0
2024-10-28 10:30:00,169.31,169.79,168.95,169.07,728086.0,168.7182,169.1966,168.3595,168.4791,728086.0
2024-10-28 11:00:00,169.07,169.15,165.79,168.24,2267340.0,168.4791,168.5588,165.2105,167.652,2267340.0
2024-10-28 11:30:00,168.25,168.62,167.81,168.54,629332.0,167.6619,168.0306,167.2235,167.9509,629332.0
2024-10-28 12:00:00,168.54,168.55,167.91,168.08,594488.0,167.9509,167.9609,167.3231,167.4925,594488.0
2024-10-28 12:30:00,168.08,168.61,167.89,168.34,454440.0,167.4925,168.0207,167.3032,167.7516,454440.0
2024-10-28 13:00:00,168.34,168.67,168.07,168.25,405823.0,167.7516,168.0805,167.4826,167.6619,405823.0
2024-10-28 13:30:00,168.26,168.55,168.17,168.54,384438.0,167.6719,167.9609,167.5822,167.9509,384438.0
2024-10-28 14:00:00,168.53,168.83,168.41,168.79,467811.0,167.941,168.2399,167.8214,168.2,467811.0
2024-10-28 14:30:00,168.79,169.03,168.42,168.87,602010.0,168.2,168.4392,167.8313,168.2798,602010.0
2024-10-28 15:00:00,168.87,168.97,168.41,168.57,589164.0,168.2798,168.3794,167.8214,167.9808,589164.0
2024-10-28 15:30:00,168.57,168.8,168.26,168.34,1698284.0,167.9808,168.21,167.6719,167.7516,1698284.0
2024-10-29 09:30:00,169.39,170.01,168.66,169.6,1901190.0,168.7979,169.4158,168.0705,169.0072,1901190.0
2024-10-29 10:00:00,169.62,169.77,169.17,169.37,856800.0,169.0271,169.1766,168.5787,168.778,856800.0
2024-10-29 10:30:00,169.37,170.69,169.37,170.68,1121224.0,168.778,170.0934,168.778,170.0834,1121224.0
2024-10-29 11:00:00,170.66,170.87,170.43,170.52,924887.0,170.0635,170.2728,169.8343,169.924,924887.0
2024-10-29 11:30:00,170.53,170.62,169.9,170.22,802042.0,169.934,170.0236,169.3062,169.625,802042.0
2024-10-29 12:00:00,170.22,170.49,169.93,170.08,809583.0,169.625,169.8941,169.3361,169.4855,809583.0
2024-10-29 12:30:00,170.08,170.84,170.08,170.79,651390.0,169.4855,170.2429,169.4855,170.1931,651390.0
2024-10-29 13:00:00,170.79,171.12,170.77,171.04,741103.0,170.1931,170.5219,170.1731,170.4422,741103.0
2024-10-29 13:30:00,171.06,171.39,170.82,171.05,913022.0,170.4621,170.791,170.223,170.4521,913022.0
2024-10-29 14:00:00,171.04,171.39,170.96,171.38,648419.0,170.4422,170.791,170.3625,170.781,648419.0
2024-10-29 14:30:00,171.39,171.55,171.19,171.3,871303.0,170.791,170.9504,170.5917,170.7013,871303.0
2024-10-29 15:00:00,171.29,171.78,171.29,171.67,1099264.0,170.6913,171.1796,170.6913,171.07,1099264.0
2024-10-29 15:30:00,171.66,171.86,170.83,171.14,2915141.0,171.06,171.2593,170.2329,170.5418,2915141.0
2024-10-30 09:30:00,182.31,183.79,179.27,180.99,10514758.0,181.6728,183.1476,178.6434,180.3574,10514758.0
2024-10-30 10:00:00,180.97,182.95,180.58,182.81,4104894.0,180.3375,182.3106,179.9488,182.171,4104894.0
2024-10-30 10:30:00,182.79,182.85,180.18,181.0,2901428.0,182.1511,182.2109,179.5502,180.3674,2901428.0
2024-10-30 11:00:00,181.02,181.64,180.03,181.59,2218140.0,180.3873,181.0051,179.4008,180.9553,2218140.0
2024-10-30 11:30:00,181.59,181.73,180.64,180.73,1709908.0,180.9553,181.0948,180.0086,180.0983,1709908.0
2024-10-30 12:00:00,180.74,180.99,180.25,180.88,1314790.0,180.1083,180.3574,179.62,180.2478,1314790.0
2024-10-30 12:30:00,180.88,181.19,179.53,179.56,1168605.0,180.2478,180.5567,178.9025,178.9324,1168605.0
2024-10-30 13:00:00,179.55,179.75,178.17,178.19,1649406.0,178.9224,179.1217,177.5473,177.5672,1649406.0
2024-10-30 13:30:00,178.19,178.73,177.76,177.96,1440649.0,177.5672,178.1053,177.1387,177.338,1440649.0
2024-10-30 14:00:00,177.95,178.71,177.93,178.44,960050.0,177.328,178.0854,177.3081,177.8163,960050.0
2024-10-30 14:30:00,178.43,178.74,178.14,178.43,740325.0,177.8064,178.1153,177.5174,177.8064,740325.0
2024-10-30 15:00:00,178.42,178.62,177.84,178.0,1205440.0,177.7964,177.9957,177.2184,177.3779,1205440.0
2024-10-30 15:30:00,178.0,178.1,175.74,176.24,2921914.0,177.3779,177.4775,175.1258,175.624,2921914.0
2024-10-31 09:30:00,174.73,178.42,174.6,176.27,4480157.0,174.1193,177.7964,173.9897,175.6539,4480157.0
2024-10-31 10:00:00,176.29,177.9,175.9,175.91,1905715.0,175.6738,177.2782,175.2852,175.2952,1905715.0
2024-10-31 10:30:00,175.91,176.19,175.07,175.68,1326393.0,175.2952,175.5742,174.4581,175.066,1326393.0
2024-10-31 11:00:00,175.67,176.68,175.54,175.78,1274997.0,175.056,176.0625,174.9265,175.1656,1274997.0
2024-10-31 11:30:00,175.76,175.92,175.13,175.87,1042068.0,175.1457,175.3051,174.5179,175.2553,1042068.0
2024-10-31 12:00:00,175.86,176.57,173.59,174.7,2041756.0,175.2453,175.9529,172.9833,174.0894,2041756.0
2024-10-31 12:30:00,174.73,174.95,173.29,174.05,1640357.0,174.1193,174.3385,172.6843,173.4417,1640357.0
2024-10-31 13:00:00,174.03,174.41,173.42,173.53,771160.0,173.4217,173.8004,172.8139,172.9235,771160.0
2024-10-31 13:30:00,173.52,173.65,172.78,173.01,718193.0,172.9135,173.0431,172.1761,172.4053,718193.0
2024-10-31 14:00:00,173.03,173.67,172.74,173.16,567398.0,172.4252,173.063,172.1362,172.5548,567398.0
2024-10-31 14:30:00,173.16,173.46,172.8,172.94,571705.0,172.5548,172.8537,172.196,172.3355,571705.0
2024-10-31 15:00:00,172.95,173.72,172.93,173.69,713140.0,172.3455,173.1128,172.3256,173.0829,713140.0
2024-10-31 15:30:00,173.71,174.03,172.56,172.57,2164823.0,173.1028,173.4217,171.9569,171.9668,2164823.0
2024-11-01 09:30:00,171.54,173.8,170.31,173.38,3060234.0,170.9404,173.1925,169.7147,172.774,3060234.0
2024-11-01 10:00:00,173.4,173.45,172.01,172.62,1085640.0,172.7939,172.8438,171.4088,172.0167,1085640.0
2024-11-01 10:30:00,172.62,173.16,171.95,173.06,1165565.0,172.0167,172.5548,171.349,172.4551,1165565.0
2024-11-01 11:00:00,173.05,173.32,172.55,172.92,782398.0,172.4452,172.7142,171.9469,172.3156,782398.0
2024-11-01 11:30:00,172.92,173.19,172.75,173.0,455111.0,172.3156,172.5847,172.1462,172.3953,455111.0
2024-11-01 12:00:00,173.0,173.32,172.95,173.2,481746.0,172.3953,172.7142,172.3455,172.5946,481746.0
2024-11-01 12:30:00,173.21,173.82,173.17,173.69,517180.0,172.6046,173.2125,172.5647,173.0829,517180.0
2024-11-01 13:00:00,173.7,173.79,173.1,173.46,532347.0,173.0929,173.1826,172.495,172.8537,532347.0
2024-11-01 13:30:00,173.46,173.46,172.69,172.75,550732.0,172.8537,172.8537,172.0864,172.1462,550732.0
2024-11-01 14:00:00,172.74,172.96,172.43,172.72,484905.0,172.1362,172.3555,171.8273,172.1163,484905.0
2024-11-01 14:30:00,172.72,172.92,172.63,172.66,560958.0,172.1163,172.3156,172.0266,172.0565,560958.0
2024-11-01 15:00:00,172.66,173.32,172.42,172.58,757525.0,172.0565,172.7142,171.8174,171.9768,757525.0
2024-11-01 15:30:00,172.57,173.4,172.39,172.65,2016697.0,171.9668,172.7939,171.7875,172.0466,2016697.0
2024-11-04 09:30:00,171.24,171.92,169.48,170.64,2584000.0,170.6415,171.3191,168.8876,170.0436,2584000.0
2024-11-04 10:00:00,170.65,171.27,170.44,170.95,978766.0,170.0535,170.6714,169.8443,170.3525,978766.0
2024-11-04 10:30:00,170.95,171.28,170.83,171.02,480054.0,170.3525,170.6813,170.2329,170.4223,480054.0
2024-11-04 11:00:00,171.02,171.26,170.45,170.51,466353.0,170.4223,170.6614,169.8542,169.914,466353.0
2024-11-04 11:30:00,170.5,170.63,169.51,169.82,623880.0,169.9041,170.0336,168.9175,169.2264,623880.0
2024-11-04 12:00:00,169.82,170.31,169.56,170.28,542689.0,169.2264,169.7147,168.9674,169.6848,542689.0
2024-11-04 12:30:00,170.28,170.79,170.16,170.74,271326.0,169.6848,170.1931,169.5653,170.1432,271326.0
2024-11-04 13:00:00,170.74,171.22,170.56,170.97,361603.0,170.1432,170.6216,169.9639,170.3724,361603.0
2024-11-04 13:30:00,170.96,171.13,170.84,170.85,309755.0,170.3625,170.5319,170.2429,170.2528,309755.0
2024-11-04 14:00:00,170.86,171.22,170.85,171.09,317130.0,170.2628,170.6216,170.2528,170.492,317130.0
2024-11-04 14:30:00,171.09,171.24,170.98,171.08,278102.0,170.492,170.6415,170.3824,170.482,278102.0
2024-11-04 15:00:00,171.08,171.16,170.87,170.91,293270.0,170.482,170.5618,170.2728,170.3126,293270.0
2024-11-04 15:30:00,170.9,170.92,170.48,170.7,1059597.0,170.3027,170.3226,169.8841,170.1034,1059597.0
2024-11-05 09:30:00,170.83,171.48,170.37,171.3,1332302.0,170.2329,170.8806,169.7745,170.7013,1332302.0
2024-11-05 10:00:00,171.32,171.62,170.97,171.0,538878.0,170.7212,171.0202,170.3724,170.4023,538878.0
2024-11-05 10:30:00,171.01,171.25,170.69,170.93,521379.0,170.4123,170.6514,170.0934,170.3326,521379.0
2024-11-05 11:00:00,170.92,171.57,170.83,171.28,503563.0,170.3226,170.9703,170.2329,170.6813,503563.0
2024-11-05 11:30:00,171.29,171.5,171.1,171.13,325736.0,170.6913,170.9006,170.502,170.5319,325736.0
2024-11-05 12:00:00,171.13,171.74,171.13,171.5,285955.0,170.5319,171.1397,170.5319,170.9006,285955.0
2024-11-05 12:30:00,171.51,172.1,171.5,171.82,359505.0,170.9105,171.4985,170.9006,171.2195,359505.0
2024-11-05 13:00:00,171.84,172.0,171.67,171.76,264560.0,171.2394,171.3988,171.07,171.1597,264560.0
2024-11-05 13:30:00,171.77,171.91,171.26,171.35,580833.0,171.1696,171.3091,170.6614,170.7511,580833.0
2024-11-05 14:00:00,171.35,171.54,171.24,171.47,434710.0,170.7511,170.9404,170.6415,170.8707,434710.0
2024-11-05 14:30:00,171.48,171.63,171.26,171.42,295837.0,170.8806,171.0301,170.6614,170.8209,295837.0
2024-11-05 15:00:00,171.41,171.66,171.32,171.46,326287.0,170.8109,171.06,170.7212,170.8607,326287.0
2024-11-05 15:30:00,171.46,171.6,171.0,171.39,860026.0,170.8607,171.0002,170.4023,170.791,860026.0
2024-11-06 09:30:00,175.35,177.32,175.04,176.47,3747542.0,174.7371,176.7002,174.4282,175.8532,3747542.0
2024-11-06 10:00:00,176.48,178.31,176.31,177.81,1613718.0,175.8632,177.6868,175.6938,177.1885,1613718.0
2024-11-06 10:30:00,177.83,177.92,176.64,176.82,799642.0,177.2084,177.2981,176.0226,176.202,799642.0
2024-11-06 11:00:00,176.82,177.38,176.37,177.15,788498.0,176.202,176.76,175.7536,176.5308,788498.0
2024-11-06 11:30:00,177.15,177.58,176.89,177.27,635831.0,176.5308,176.9593,176.2717,176.6504,635831.0
2024-11-06 12:00:00,177.26,177.27,176.8,177.2,393204.0,176.6404,176.6504,176.182,176.5807,393204.0
2024-11-06 12:30:00,177.24,177.29,176.8,176.83,403774.0,176.6205,176.6703,176.182,176.2119,403774.0
2024-11-06 13:00:00,176.84,177.24,176.76,177.23,409536.0,176.2219,176.6205,176.1422,176.6105,409536.0
2024-11-06 13:30:00,177.25,177.79,177.17,177.63,459354.0,176.6305,177.1686,176.5508,177.0091,459354.0
2024-11-06 14:00:00,177.64,177.92,177.59,177.78,512102.0,177.0191,177.2981,176.9693,177.1586,512102.0
2024-11-06 14:30:00,177.78,178.24,177.62,178.18,709109.0,177.1586,177.617,176.9992,177.5572,709109.0
2024-11-06 15:00:00,178.18,178.26,178.01,178.19,551271.0,177.5572,177.6369,177.3878,177.5672,551271.0
2024-11-06 15:30:00,178.2,178.64,177.76,178.32,2065577.0,177.5772,178.0156,177.1387,177.6967,2065577.0
2024-11-07 09:30:00,179.11,180.96,178.89,180.05,2118521.0,178.484,180.3275,178.2647,179.4207,2118521.0
2024-11-07 10:00:00,180.04,180.04,179.32,179.33,758916.0,179.4107,179.4107,178.6932,178.7032,758916.0
2024-11-07 10:30:00,179.34,180.39,179.28,180.38,584789.0,178.7132,179.7595,178.6534,179.7495,584789.0
2024-11-07 11:00:00,180.39,181.17,180.28,180.94,729210.0,179.7595,180.5368,179.6499,180.3076,729210.0
2024-11-07 11:30:00,180.92,181.57,180.86,181.55,549466.0,180.2876,180.9354,180.2279,180.9154,549466.0
2024-11-07 12:00:00,181.55,181.58,180.78,180.87,461548.0,180.9154,180.9453,180.1481,180.2378,461548.0
2024-11-07 12:30:00,180.87,181.37,180.74,181.14,406113.0,180.2378,180.7361,180.1083,180.5069,406113.0
2024-11-07 13:00:00,181.17,181.29,180.98,181.18,309534.0,180.5368,180.6564,180.3474,180.5467,309534.0
2024-11-07 13:30:00,181.16,181.3,180.81,181.28,342685.0,180.5268,180.6663,180.178,180.6464,342685.0
2024-11-07 14:00:00,181.28,181.66,181.16,181.56,533685.0,180.6464,181.0251,180.5268,180.9254,533685.0
2024-11-07 14:30:00,181.56,182.37,181.55,182.36,834759.0,180.9254,181.7326,180.9154,181.7226,834759.0
2024-11-07 15:00:00,182.37,182.58,182.05,182.37,634369.0,181.7326,181.9418,181.4137,181.7326,634369.0
2024-11-07 15:30:00,182.36,182.46,181.94,182.29,1248291.0,181.7226,181.8223,181.3041,181.6529,1248291.0
2024-11-08 09:30:00,182.12,182.35,180.38,180.75,1671774.0,181.4835,181.7127,179.7495,180.1182,1671774.0
2024-11-08 10:00:00,180.76,181.27,179.96,180.2,697363.0,180.1282,180.6364,179.331,179.5702,697363.0
2024-11-08 10:30:00,180.21,180.33,179.71,179.79,617887.0,179.5801,179.6997,179.0819,179.1616,617887.0
2024-11-08 11:00:00,179.79,180.31,179.57,180.2,491278.0,179.1616,179.6798,178.9424,179.5702,491278.0
2024-11-08 11:30:00,180.2,180.53,180.1,180.5,433734.0,179.5702,179.899,179.4705,179.8691,433734.0
2024-11-08 12:00:00,180.49,180.54,180.13,180.3,345957.0,179.8592,179.909,179.5004,179.6698,345957.0
2024-11-08 12:30:00,180.3,180.43,180.23,180.34,230631.0,179.6698,179.7994,179.6001,179.7097,230631.0
2024-11-08 13:00:00,180.34,180.34,179.75,179.9,292936.0,179.7097,179.7097,179.1217,179.2712,292936.0
2024-11-08 13:30:00,179.9,180.46,179.9,180.42,346634.0,179.2712,179.8293,179.2712,179.7894,346634.0
2024-11-08 14:00:00,180.41,180.58,180.07,180.56,426353.0,179.7794,179.9488,179.4406,179.9289,426353.0
2024-11-08 14:30:00,180.56,180.79,180.53,180.73,264970.0,179.9289,180.1581,179.899,180.0983,264970.0
2024-11-08 15:00:00,180.72,180.73,180.03,180.05,353102.0,180.0883,180.0983,179.4008,179.4207,353102.0
2024-11-08 15:30:00,180.05,180.21,179.62,179.9,967801.0,179.4207,179.5801,178.9922,179.2712,967801.0
2024-11-11 09:30:00,180.0,181.25,179.99,181.12,1472309.0,179.3709,180.6165,179.3609,180.487,1472309.0
2024-11-11 10:00:00,181.12,181.8,180.99,181.55,743721.0,180.487,181.1646,180.3574,180.9154,743721.0
2024-11-11 10:30:00,181.55,181.75,181.18,181.27,380029.0,180.9154,181.1147,180.5467,180.6364,380029.0
2024-11-11 11:00:00,181.27,181.39,180.91,180.91,359701.0,180.6364,180.756,180.2777,180.2777,359701.0
2024-11-11 11:30:00,180.93,181.7,180.92,181.49,376111.0,180.2976,181.0649,180.2876,180.8557,376111.0
2024-11-11 12:00:00,181.49,181.73,181.34,181.46,283361.0,180.8557,181.0948,180.7062,180.8258,283361.0
2024-11-11 12:30:00,181.48,181.86,181.39,181.5,310669.0,180.8457,181.2244,180.756,180.8656,310669.0
2024-11-11 13:00:00,181.49,181.49,180.99,181.2,366218.0,180.8557,180.8557,180.3574,180.5667,366218.0
2024-11-11 13:30:00,181.19,181.86,181.07,181.84,278016.0,180.5567,181.2244,180.4371,181.2044,278016.0
2024-11-11 14:00:00,181.83,182.09,181.75,182.03,468221.0,181.1945,181.4536,181.1147,181.3938,468221.0
2024-11-11 14:30:00,182.02,182.08,181.71,181.81,186968.0,181.3838,181.4436,181.0749,181.1745,186968.0
2024-11-11 15:00:00,181.81,181.86,181.59,181.75,340710.0,181.1745,181.2244,180.9553,181.1147,340710.0
2024-11-11 15:30:00,181.74,182.02,181.62,181.98,885535.0,181.1048,181.3838,180.9852,181.3439,885535.0
2024-11-12 09:30:00,181.4,183.5,180.99,183.33,1310925.0,180.766,182.8586,180.3574,182.6892,1310925.0
2024-11-12 10:00:00,183.35,183.42,181.37,181.39,795387.0,182.7092,182.7789,180.7361,180.756,795387.0
2024-11-12 10:30:00,181.4,181.72,181.14,181.35,555585.0,180.766,181.0849,180.5069,180.7161,555585.0
2024-11-12 11:00:00,181.35,181.65,181.11,181.36,355654.0,180.7161,181.0151,180.477,180.7261,355654.0
2024-11-12 11:30:00,181.37,181.87,181.29,181.73,294738.0,180.7361,181.2343,180.6564,181.0948,294738.0
2024-11-12 12:00:00,181.73,182.24,181.57,182.22,234950.0,181.0948,181.603,180.9354,181.5831,234950.0
2024-11-12 12:30:00,182.23,182.78,182.1,182.11,286478.0,181.5931,182.1411,181.4635,181.4735,286478.0
2024-11-12 13:00:00,182.11,182.89,182.0,182.78,307355.0,181.4735,182.2508,181.3639,182.1411,307355.0
2024-11-12 13:30:00,182.77,182.98,182.58,182.92,255191.0,182.1312,182.3404,181.9418,182.2807,255191.0
2024-11-12 14:00:00,182.91,183.35,182.9,183.32,478500.0,182.2707,182.7092,182.2607,182.6793,478500.0
2024-11-12 14:30:00,183.33,183.76,183.22,183.58,384991.0,182.6892,183.1177,182.5796,182.9384,384991.0
2024-11-12 15:00:00,183.58,183.8,183.48,183.66,421284.0,182.9384,183.1576,182.8387,183.0181,421284.0
2024-11-12 15:30:00,183.66,184.03,182.79,183.33,1091642.0,183.0181,183.3868,182.1511,182.6892,1091642.0
2024-11-13 09:30:00,182.18,182.62,180.83,181.21,1348822.0,181.5432,181.9817,180.198,180.5766,1348822.0
2024-11-13 10:00:00,181.23,181.23,180.48,181.07,697803.0,180.5966,180.5966,179.8492,180.4371,697803.0
2024-11-13 10:30:00,181.07,181.36,180.78,180.96,452218.0,180.4371,180.7261,180.1481,180.3275,452218.0
2024-11-13 11:00:00,180.96,181.34,180.77,181.28,454739.0,180.3275,180.7062,180.1382,180.6464,454739.0
2024-11-13 11:30:00,181.29,181.41,180.76,181.07,295310.0,180.6564,180.7759,180.1282,180.4371,295310.0
2024-11-13 12:00:00,181.08,181.8,181.01,181.49,413070.0,180.4471,181.1646,180.3773,180.8557,413070.0
2024-11-13 12:30:00,181.5,181.56,180.81,180.98,479427.0,180.8656,180.9254,180.178,180.3474,479427.0
2024-11-13 13:00:00,180.98,181.05,180.66,180.99,382040.0,180.3474,180.4172,180.0286,180.3574,382040.0
2024-11-13 13:30:00,181.0,181.57,180.88,181.49,348414.0,180.3674,180.9354,180.2478,180.8557,348414.0
2024-11-13 14:00:00,181.5,181.53,181.11,181.22,325918.0,180.8656,180.8955,180.477,180.5866,325918.0
2024-11-13 14:30:00,181.23,181.25,180.71,180.74,424728.0,180.5966,180.6165,180.0784,180.1083,424728.0
2024-11-13 15:00:00,180.73,180.94,180.54,180.8,619198.0,180.0983,180.3076,179.909,180.1681,619198.0
2024-11-13 15:30:00,180.8,180.96,180.12,180.49,1298170.0,180.1681,180.3275,179.4904,179.8592,1298170.0
2024-11-14 09:30:00,179.83,180.45,177.91,178.12,1353284.0,179.2015,179.8193,177.2882,177.4974,1353284.0
2024-11-14 10:00:00,178.1,178.73,177.88,178.16,629590.0,177.4775,178.1053,177.2583,177.5373,629590.0
2024-11-14 10:30:00,178.15,178.33,177.4,177.56,649166.0,177.5273,177.7067,176.78,176.9394,649166.0
2024-11-14 11:00:00,177.55,177.58,176.63,176.7,838582.0,176.9294,176.9593,176.0126,176.0824,838582.0
2024-11-14 11:30:00,176.7,176.9,176.07,176.28,864208.0,176.0824,176.2817,175.4546,175.6639,864208.0
2024-11-14 12:00:00,176.29,176.46,176.03,176.42,530852.0,175.6738,175.8432,175.4147,175.8034,530852.0
2024-11-14 12:30:00,176.43,176.89,176.08,176.84,519021.0,175.8133,176.2717,175.4646,176.2219,519021.0
2024-11-14 13:00:00,176.84,177.23,176.74,177.12,383384.0,176.2219,176.6105,176.1223,176.5009,383384.0
2024-11-14 13:30:00,177.14,177.16,176.48,176.51,292932.0,176.5209,176.5408,175.8632,175.8931,292932.0
2024-11-14 14:00:00,176.52,177.09,176.51,177.06,405665.0,175.903,176.471,175.8931,176.4411,405665.0
2024-11-14 14:30:00,177.05,177.39,176.96,177.18,328599.0,176.4312,176.77,176.3415,176.5607,328599.0
2024-11-14 15:00:00,177.17,177.74,176.86,177.66,545429.0,176.5508,177.1188,176.2418,177.039,545429.0
2024-11-14 15:30:00,177.66,177.72,176.99,177.36,1083815.0,177.039,177.0988,176.3714,176.7401,1083815.0
2024-11-15 09:30:00,175.66,175.88,174.7,175.12,2388628.0,175.046,175.2653,174.0894,174.5079,2388628.0
2024-11-15 10:00:00,175.13,175.39,174.12,174.41,791850.0,174.5179,174.777,173.5114,173.8004,791850.0
2024-11-15 10:30:00,174.39,174.45,173.16,173.31,917517.0,173.7805,173.8403,172.5548,172.7042,917517.0
2024-11-15 11:00:00,173.31,173.46,172.96,173.36,635228.0,172.7042,172.8537,172.3555,172.7541,635228.0
2024-11-15 11:30:00,173.38,173.92,173.31,173.6,717152.0,172.774,173.3121,172.7042,172.9932,717152.0
2024-11-15 12:00:00,173.6,173.74,173.22,173.62,520040.0,172.9932,173.1327,172.6146,173.0132,520040.0
2024-11-15 12:30:00,173.61,173.78,173.05,173.46,434767.0,173.0032,173.1726,172.4452,172.8537,434767.0
2024-11-15 13:00:00,173.46,173.73,173.35,173.37,334817.0,172.8537,173.1228,172.7441,172.764,334817.0
2024-11-15 13:30:00,173.36,173.36,172.74,173.05,343397.0,172.7541,172.7541,172.1362,172.4452,343397.0
2024-11-15 14:00:00,173.05,173.51,173.03,173.19,316727.0,172.4452,172.9035,172.4252,172.5847,316727.0
2024-11-15 14:30:00,173.19,173.79,173.18,173.49,390368.0,172.5847,173.1826,172.5747,172.8836,390368.0
2024-11-15 15:00:00,173.49,173.98,173.48,173.91,440253.0,172.8836,173.3719,172.8737,173.3022,440253.0
2024-11-15 15:30:00,173.92,174.15,173.15,173.89,1513046.0,173.3121,173.5413,172.5448,173.2822,1513046.0
2024-11-18 09:30:00,174.96,175.41,174.42,174.79,1117067.0,174.3485,174.7969,173.8104,174.1791,1117067.0
2024-11-18 10:00:00,174.78,175.01,174.49,174.99,536521.0,174.1691,174.3983,173.8801,174.3784,536521.0
2024-11-18 10:30:00,174.98,175.76,174.97,175.64,467998.0,174.3684,175.1457,174.3584,175.0261,467998.0
2024-11-18 11:00:00,175.64,176.12,175.43,175.44,475291.0,175.0261,175.5044,174.8168,174.8268,475291.0
2024-11-18 11:30:00,175.46,176.09,175.46,175.88,286793.0,174.8467,175.4745,174.8467,175.2653,286793.0
2024-11-18 12:00:00,175.88,175.89,175.43,175.56,271208.0,175.2653,175.2752,174.8168,174.9464,271208.0
2024-11-18 12:30:00,175.56,175.61,174.92,175.44,240380.0,174.9464,174.9962,174.3086,174.8268,240380.0
2024-11-18 13:00:00,175.45,176.15,175.42,176.04,326936.0,174.8368,175.5343,174.8069,175.4247,326936.0
2024-11-18 13:30:00,176.05,176.81,175.63,176.25,527099.0,175.4347,176.192,175.0161,175.634,527099.0
2024-11-18 14:00:00,176.24,176.29,175.95,176.13,267593.0,175.624,175.6738,175.335,175.5144,267593.0
2024-11-18 14:30:00,176.13,176.71,175.99,176.69,286660.0,175.5144,176.0924,175.3749,176.0724,286660.0
2024-11-18 15:00:00,176.68,176.86,176.58,176.71,319135.0,176.0625,176.2418,175.9628,176.0924,319135.0
2024-11-18 15:30:00,176.71,176.91,176.4,176.81,953462.0,176.0924,176.2917,175.7834,176.192,953462.0
2024-11-19 09:30:00,175.19,178.5,175.11,177.44,1441012.0,174.5777,177.8761,174.498,176.8198,1441012.0
2024-11-19 10:00:00,177.45,177.53,176.18,176.57,579887.0,176.8298,176.9095,175.5642,175.9529,579887.0
2024-11-19 10:30:00,176.6,177.58,176.39,177.35,614713.0,175.9827,176.9593,175.7735,176.7301,614713.0
2024-11-19 11:00:00,177.37,178.36,177.33,178.35,448389.0,176.7501,177.7366,176.7102,177.7266,448389.0
2024-11-19 11:30:00,178.36,178.58,178.2,178.26,346918.0,177.7366,177.9558,177.5772,177.6369,346918.0
2024-11-19 12:00:00,178.27,178.4,177.82,178.39,297890.0,177.6469,177.7765,177.1985,177.7665,297890.0
2024-11-19 12:30:00,178.41,178.63,178.33,178.57,234412.0,177.7864,178.0057,177.7067,177.9459,234412.0
2024-11-19 13:00:00,178.57,179.08,178.43,179.05,314827.0,177.9459,178.4541,177.8064,178.4242,314827.0
2024-11-19 13:30:00,179.06,179.78,179.04,179.43,322485.0,178.4342,179.1516,178.4142,178.8029,322485.0
2024-11-19 14:00:00,179.44,179.79,179.15,179.18,293399.0,178.8128,179.1616,178.5238,178.5537,293399.0
2024-11-19 14:30:00,179.18,179.31,178.84,179.23,333306.0,178.5537,178.6833,178.2149,178.6036,333306.0
2024-11-19 15:00:00,179.23,179.56,178.92,179.49,429418.0,178.6036,178.9324,178.2946,178.8626,429418.0
2024-11-19 15:30:00,179.48,180.17,179.44,179.53,1520618.0,178.8527,179.5403,178.8128,178.9025,1520618.0
2024-11-20 09:30:00,178.82,179.11,176.7,176.74,1006149.0,178.195,178.484,176.0824,176.1223,1006149.0
2024-11-20 10:00:00,176.74,177.09,175.33,175.55,815427.0,176.1223,176.471,174.7172,174.9364,815427.0
2024-11-20 10:30:00,175.54,176.53,175.45,176.5,524723.0,174.9265,175.913,174.8368,175.8831,524723.0
2024-11-20 11:00:00,176.49,176.75,175.92,175.98,336727.0,175.8731,176.1322,175.3051,175.3649,336727.0
2024-11-20 11:30:00,175.97,177.05,175.82,176.88,380624.0,175.355,176.4312,175.2055,176.2618,380624.0
2024-11-20 12:00:00,176.88,177.06,176.05,176.42,299140.0,176.2618,176.4411,175.4347,175.8034,299140.0
2024-11-20 12:30:00,176.4,176.78,176.14,176.24,221163.0,175.7834,176.1621,175.5244,175.624,221163.0
2024-11-20 13:00:00,176.27,176.66,176.19,176.63,229675.0,175.6539,176.0425,175.5742,176.0126,229675.0
2024-11-20 13:30:00,176.61,176.63,175.96,176.25,404672.0,175.9927,176.0126,175.345,175.634,404672.0
2024-11-20 14:00:00,176.25,176.52,175.98,176.17,226426.0,175.634,175.903,175.3649,175.5543,226426.0
2024-11-20 14:30:00,176.16,176.43,175.9,176.07,356774.0,175.5443,175.8133,175.2852,175.4546,356774.0
2024-11-20 15:00:00,176.06,176.58,175.86,176.56,384331.0,175.4446,175.9628,175.2453,175.9429,384331.0
2024-11-20 15:30:00,176.56,177.49,176.56,177.31,1043839.0,175.9429,176.8696,175.9429,176.6903,1043839.0
2024-11-21 09:30:00,175.41,175.58,168.33,168.93,3874765.0,174.7969,174.9663,167.7417,168.3396,3874765.0
2024-11-21 10:00:00,168.94,169.05,167.24,167.26,2515934.0,168.3495,168.4591,166.6555,166.6754,2515934.0
2024-11-21 10:30:00,167.25,167.49,165.31,166.89,2919326.0,166.6654,166.9046,164.7322,166.3067,2919326.0
2024-11-21 11:00:00,166.91,167.1,165.84,166.56,2021708.0,166.3266,166.516,165.2604,165.9778,2021708.0
2024-11-21 11:30:00,166.58,166.93,165.36,166.08,1499245.0,165.9978,166.3465,164.782,165.4995,1499245.0
2024-11-21 12:00:00,166.08,167.44,166.08,167.16,1251970.0,165.4995,166.8548,165.4995,166.5757,1251970.0
2024-11-21 12:30:00,167.17,168.35,167.09,168.0,1429887.0,166.5857,167.7616,166.506,167.4128,1429887.0
2024-11-21 13:00:00,168.01,168.28,167.71,168.16,1257681.0,167.4228,167.6918,167.1238,167.5722,1257681.0
2024-11-21 13:30:00,168.2,168.61,167.16,167.55,1067362.0,167.6121,168.0207,166.5757,166.9644,1067362.0
2024-11-21 14:00:00,167.54,167.59,166.96,167.26,919889.0,166.9544,167.0042,166.3764,166.6754,919889.0
2024-11-21 14:30:00,167.27,168.14,167.06,167.93,574409.0,166.6854,167.5523,166.4761,167.3431,574409.0
2024-11-21 15:00:00,167.89,169.03,167.84,168.81,1136419.0,167.3032,168.4392,167.2534,168.22,1136419.0
2024-11-21 15:30:00,168.8,169.73,168.76,169.25,2520166.0,168.21,169.1368,168.1702,168.6584,2520166.0
2024-11-22 09:30:00,166.98,168.27,165.71,167.75,3014510.0,166.3964,167.6819,165.1308,167.1637,3014510.0
2024-11-22 10:00:00,167.75,167.87,166.52,166.64,1075464.0,167.1637,167.2833,165.938,166.0576,1075464.0
2024-11-22 10:30:00,166.64,167.45,166.58,167.31,1044757.0,166.0576,166.8647,165.9978,166.7252,1044757.0
2024-11-22 11:00:00,167.3,167.33,166.21,166.47,785820.0,166.7153,166.7451,165.6291,165.8882,785820.0
2024-11-22 11:30:00,166.46,166.65,166.13,166.24,759648.0,165.8782,166.0675,165.5493,165.659,759648.0
2024-11-22 12:00:00,166.24,167.1,166.14,166.97,648194.0,165.659,166.516,165.5593,166.3864,648194.0
2024-11-22 12:30:00,166.97,167.01,166.51,166.89,574865.0,166.3864,166.4263,165.928,166.3067,574865.0
2024-11-22 13:00:00,166.9,167.35,166.77,166.97,560134.0,166.3167,166.7651,166.1871,166.3864,560134.0
2024-11-22 13:30:00,166.96,167.14,166.51,166.71,564370.0,166.3764,166.5558,165.928,166.1273,564370.0
2024-11-22 14:00:00,166.72,166.88,166.53,166.83,499147.0,166.1373,166.2967,165.9479,166.2469,499147.0
2024-11-22 14:30:00,166.82,167.01,166.66,166.95,546555.0,166.2369,166.4263,166.0775,166.3665,546555.0
2024-11-22 15:00:00,166.94,167.15,166.65,166.74,653066.0,166.3565,166.5658,166.0675,166.1572,653066.0
2024-11-22 15:30:00,166.73,166.93,166.5,166.55,1716494.0,166.1472,166.3465,165.9181,165.9679,1716494.0
2024-11-25 09:30:00,167.9,170.46,167.4,169.67,2544350.0,167.3132,169.8642,166.8149,169.077,2544350.0
2024-11-25 10:00:00,169.69,170.05,169.0,170.02,1003153.0,169.0969,169.4556,168.4093,169.4257,1003153.0
2024-11-25 10:30:00,170.01,170.18,169.16,169.32,653108.0,169.4158,169.5852,168.5688,168.7282,653108.0
2024-11-25 11:00:00,169.33,169.91,169.16,169.67,507744.0,168.7382,169.3161,168.5688,169.077,507744.0
2024-11-25 11:30:00,169.69,169.98,169.19,169.26,342871.0,169.0969,169.3859,168.5986,168.6684,342871.0
2024-11-25 12:00:00,169.26,169.34,168.45,168.57,457638.0,168.6684,168.7481,167.8612,167.9808,457638.0
2024-11-25 12:30:00,168.57,168.68,167.92,168.42,546945.0,167.9808,168.0904,167.3331,167.8313,546945.0
2024-11-25 13:00:00,168.42,168.89,168.37,168.74,362524.0,167.8313,168.2997,167.7815,168.1502,362524.0
2024-11-25 13:30:00,168.74,169.43,168.72,169.12,276591.0,168.1502,168.8378,168.1303,168.5289,276591.0
2024-11-25 14:00:00,169.13,169.23,168.76,169.01,314268.0,168.5389,168.6385,168.1702,168.4193,314268.0
2024-11-25 14:30:00,169.01,169.28,168.83,169.24,255892.0,168.4193,168.6883,168.2399,168.6485,255892.0
2024-11-25 15:00:00,169.24,169.43,169.18,169.36,336034.0,168.6485,168.8378,168.5887,168.7681,336034.0
2024-11-25 15:30:00,169.37,169.8,168.87,169.45,1247717.0,168.778,169.2065,168.2798,168.8577,1247717.0
2024-11-26 09:30:00,169.48,170.8,169.43,170.69,1272080.0,168.8876,170.203,168.8378,170.0934,1272080.0
2024-11-26 10:00:00,170.7,170.78,169.46,169.67,723415.0,170.1034,170.1831,168.8677,169.077,723415.0
2024-11-26 10:30:00,169.68,170.52,169.59,170.07,563626.0,169.0869,169.924,168.9972,169.4756,563626.0
2024-11-26 11:00:00,170.07,170.67,170.05,170.46,534305.0,169.4756,170.0735,169.4556,169.8642,534305.0
2024-11-26 11:30:00,170.47,170.86,170.39,170.79,506212.0,169.8742,170.2628,169.7945,170.1931,506212.0
2024-11-26 12:00:00,170.78,170.99,170.55,170.71,446654.0,170.1831,170.3924,169.9539,170.1133,446654.0
2024-11-26 12:30:00,170.7,171.25,170.58,171.22,342597.0,170.1034,170.6514,169.9838,170.6216,342597.0
2024-11-26 13:00:00,171.22,171.43,170.98,171.15,298147.0,170.6216,170.8308,170.3824,170.5518,298147.0
2024-11-26 13:30:00,171.16,171.5,171.15,171.26,341021.0,170.5618,170.9006,170.5518,170.6614,341021.0
2024-11-26 14:00:00,171.26,171.39,170.76,170.95,364041.0,170.6614,170.791,170.1632,170.3525,364041.0
2024-11-26 14:30:00,170.93,171.19,170.86,171.1,313146.0,170.3326,170.5917,170.2628,170.502,313146.0
2024-11-26 15:00:00,171.09,171.09,170.74,171.07,422916.0,170.492,170.492,170.1432,170.4721,422916.0
2024-11-26 15:30:00,171.06,171.22,170.59,170.6,1541096.0,170.4621,170.6216,169.9938,170.0037,1541096.0
2024-11-27 09:30:00,170.68,171.1,169.67,170.62,1000095.0,170.0834,170.502,169.077,170.0236,1000095.0
2024-11-27 10:00:00,170.6,170.66,170.16,170.52,556346.0,170.0037,170.0635,169.5653,169.924,556346.0
2024-11-27 10:30:00,170.56,170.85,170.24,170.58,476307.0,169.9639,170.2528,169.645,169.9838,476307.0
2024-11-27 11:00:00,170.59,170.71,170.23,170.59,350135.0,169.9938,170.1133,169.635,169.9938,350135.0
2024-11-27 11:30:00,170.58,170.98,170.31,170.51,435508.0,169.9838,170.3824,169.7147,169.914,435508.0
2024-11-27 12:00:00,170.51,170.6,170.09,170.55,269045.0,169.914,170.0037,169.4955,169.9539,269045.0
2024-11-27 12:30:00,170.54,170.76,170.43,170.58,221373.0,169.9439,170.1632,169.8343,169.9838,221373.0
2024-11-27 13:00:00,170.58,171.06,170.54,170.89,394325.0,169.9838,170.4621,169.9439,170.2927,394325.0
2024-11-27 13:30:00,170.88,171.14,170.82,170.83,233580.0,170.2827,170.5418,170.223,170.2329,233580.0
2024-11-27 14:00:00,170.84,171.03,170.77,170.79,274737.0,170.2429,170.4322,170.1731,170.1931,274737.0
2024-11-27 14:30:00,170.79,170.92,170.66,170.68,197513.0,170.1931,170.3226,170.0635,170.0834,197513.0
2024-11-27 15:00:00,170.66,170.99,170.66,170.88,257763.0,170.0635,170.3924,170.0635,170.2827,257763.0
2024-11-27 15:30:00,170.87,171.04,170.71,170.9,627796.0,170.2728,170.4422,170.1133,170.3027,627796.0
2024-11-29 09:30:00,170.06,170.36,168.75,170.02,1202778.0,169.4656,169.7646,168.1602,169.4257,1202778.0
2024-11-29 10:00:00,170.0,170.38,169.51,169.57,648791.0,169.4058,169.7845,168.9175,168.9773,648791.0
2024-11-29 10:30:00,169.57,170.22,169.54,169.9,324398.0,168.9773,169.625,168.9474,169.3062,324398.0
2024-11-29 11:00:00,169.91,170.59,169.9,170.48,361157.0,169.3161,169.9938,169.3062,169.8841,361157.0
2024-11-29 11:30:00,170.48,170.73,170.4,170.6,244885.0,169.8841,170.1333,169.8044,170.0037,244885.0
2024-11-29 12:00:00,170.59,170.7,170.45,170.67,321800.0,169.9938,170.1034,169.8542,170.0735,321800.0
2024-11-29 12:30:00,170.68,170.87,170.1,170.56,1035852.0,170.0834,170.2728,169.5055,169.9639,1035852.0
2024-12-02 09:30:00,170.32,172.85,170.27,172.8,1829158.0,169.7247,172.2459,169.6749,172.196,1829158.0
2024-12-02 10:00:00,172.85,173.56,172.75,173.09,868942.0,172.2459,172.9534,172.1462,172.485,868942.0
2024-12-02 10:30:00,173.09,173.48,172.42,172.62,550910.0,172.485,172.8737,171.8174,172.0167,550910.0
2024-12-02 11:00:00,172.62,172.88,172.26,172.49,417558.0,172.0167,172.2758,171.6579,171.8871,417558.0
2024-12-02 11:30:00,172.5,173.35,172.47,173.33,483882.0,171.8971,172.7441,171.8672,172.7242,483882.0
2024-12-02 12:00:00,173.33,173.54,173.09,173.12,443349.0,172.7242,172.9334,172.485,172.5149,443349.0
2024-12-02 12:30:00,173.12,173.36,172.92,172.97,299993.0,172.5149,172.7541,172.3156,172.3654,299993.0
2024-12-02 13:00:00,172.95,173.05,172.76,172.78,328177.0,172.3455,172.4452,172.1562,172.1761,328177.0
2024-12-02 13:30:00,172.78,172.98,172.59,172.97,251803.0,172.1761,172.3754,171.9868,172.3654,251803.0
2024-12-02 14:00:00,172.97,173.09,172.74,172.78,258143.0,172.3654,172.485,172.1362,172.1761,258143.0
2024-12-02 14:30:00,172.78,173.07,172.74,172.93,308541.0,172.1761,172.4651,172.1362,172.3256,308541.0
2024-12-02 15:00:00,172.93,173.0,172.59,172.94,321538.0,172.3256,172.3953,171.9868,172.3355,321538.0
2024-12-02 15:30:00,172.94,173.6,172.81,172.98,1075313.0,172.3355,172.9932,172.206,172.3754,1075313.0
2024-12-03 09:30:00,173.06,174.32,172.61,173.27,1056395.0,172.4551,173.7107,172.0067,172.6644,1056395.0
2024-12-03 10:00:00,173.28,173.82,172.63,172.66,636550.0,172.6744,173.2125,172.0266,172.0565,636550.0
2024-12-03 10:30:00,172.67,173.27,172.51,173.26,609709.0,172.0665,172.6644,171.907,172.6544,609709.0
2024-12-03 11:00:00,173.28,173.67,173.15,173.64,364977.0,172.6744,173.063,172.5448,173.0331,364977.0
2024-12-03 11:30:00,173.65,173.75,173.19,173.2,369664.0,173.0431,173.1427,172.5847,172.5946,369664.0
2024-12-03 12:00:00,173.19,173.27,172.82,172.88,369243.0,172.5847,172.6644,172.216,172.2758,369243.0
2024-12-03 12:30:00,172.9,173.02,172.69,172.95,240167.0,172.2957,172.4153,172.0864,172.3455,240167.0
2024-12-03 13:00:00,172.94,173.08,172.67,172.88,302154.0,172.3355,172.4751,172.0665,172.2758,302154.0
2024-12-03 13:30:00,172.88,173.0,172.64,172.83,245787.0,172.2758,172.3953,172.0366,172.2259,245787.0
2024-12-03 14:00:00,172.82,172.97,172.71,172.94,262131.0,172.216,172.3654,172.1063,172.3355,262131.0
2024-12-03 14:30:00,172.95,173.04,172.79,172.96,204181.0,172.3455,172.4352,172.1861,172.3555,204181.0
2024-12-03 15:00:00,172.96,173.0,172.52,172.55,388101.0,172.3555,172.3953,171.917,171.9469,388101.0
2024-12-03 15:30:00,172.52,173.1,172.52,173.01,1064528.0,171.917,172.495,171.917,172.4053,1064528.0
2024-12-04 09:30:00,172.82,174.85,172.75,174.67,1268440.0,172.216,174.2389,172.1462,174.0595,1268440.0
2024-12-04 10:00:00,174.66,174.78,173.83,174.74,796029.0,174.0495,174.1691,173.2224,174.1292,796029.0
2024-12-04 10:30:00,174.74,175.72,174.66,175.53,801552.0,174.1292,175.1058,174.0495,174.9165,801552.0
2024-12-04 11:00:00,175.53,175.61,175.19,175.45,377034.0,174.9165,174.9962,174.5777,174.8368,377034.0
2024-12-04 11:30:00,175.46,175.52,174.93,175.12,232571.0,174.8467,174.9065,174.3186,174.5079,232571.0
2024-12-04 12:00:00,175.13,175.56,174.36,175.32,435309.0,174.5179,174.9464,173.7506,174.7072,435309.0
2024-12-04 12:30:00,175.3,175.57,174.9,175.51,219684.0,174.6873,174.9563,174.2887,174.8966,219684.0
2024-12-04 13:00:00,175.54,175.97,175.5,175.96,272255.0,174.9265,175.355,174.8866,175.345,272255.0
2024-12-04 13:30:00,175.98,176.11,175.7,175.89,497454.0,175.3649,175.4945,175.0859,175.2752,497454.0
2024-12-04 14:00:00,175.9,176.15,175.76,176.01,304700.0,175.2852,175.5343,175.1457,175.3948,304700.0
2024-12-04 14:30:00,176.0,176.21,175.88,176.2,246161.0,175.3848,175.5941,175.2653,175.5841,246161.0
2024-12-04 15:00:00,176.2,176.4,176.11,176.37,340361.0,175.5841,175.7834,175.4945,175.7536,340361.0
2024-12-04 15:30:00,176.35,176.43,175.76,176.1,1143162.0,175.7336,175.8133,175.1457,175.4845,1143162.0
2024-12-05 09:30:00,177.32,177.71,175.57,176.04,1293068.0,176.7002,177.0889,174.9563,175.4247,1293068.0
2024-12-05 10:00:00,176.03,176.57,175.85,175.86,508943.0,175.4147,175.9529,175.2354,175.2453,508943.0
2024-12-05 10:30:00,175.85,176.08,175.11,175.37,484584.0,175.2354,175.4646,174.498,174.757,484584.0
2024-12-05 11:00:00,175.39,175.76,175.15,175.41,447023.0,174.777,175.1457,174.5378,174.7969,447023.0
2024-12-05 11:30:00,175.39,175.47,175.15,175.36,352298.0,174.777,174.8567,174.5378,174.7471,352298.0
2024-12-05 12:00:00,175.36,175.56,175.16,175.55,384888.0,174.7471,174.9464,174.5478,174.9364,384888.0
2024-12-05 12:30:00,175.53,175.76,175.06,175.11,333651.0,174.9165,175.1457,174.4481,174.498,333651.0
2024-12-05 13:00:00,175.1,175.44,174.89,175.25,470607.0,174.488,174.8268,174.2787,174.6375,470607.0
2024-12-05 13:30:00,175.24,175.53,175.15,175.33,295727.0,174.6275,174.9165,174.5378,174.7172,295727.0
2024-12-05 14:00:00,175.34,175.43,175.18,175.2,291228.0,174.7272,174.8168,174.5677,174.5876,291228.0
2024-12-05 14:30:00,175.21,175.36,174.93,175.02,300195.0,174.5976,174.7471,174.3186,174.4083,300195.0
2024-12-05 15:00:00,175.01,175.12,174.6,174.67,416565.0,174.3983,174.5079,173.9897,174.0595,416565.0
2024-12-05 15:30:00,174.67,175.11,174.01,174.36,1211706.0,174.0595,174.498,173.4018,173.7506,1211706.0
2024-12-06 09:30:00,173.88,175.84,173.55,175.5,1164479.0,173.2723,175.2254,172.9434,174.8866,1164479.0
2024-12-06 10:00:00,175.53,176.27,175.33,176.0,686829.0,174.9165,175.6539,174.7172,175.3848,686829.0
2024-12-06 10:30:00,176.01,176.39,175.55,175.85,421284.0,175.3948,175.7735,174.9364,175.2354,421284.0
2024-12-06 11:00:00,175.84,176.65,175.79,176.52,431922.0,175.2254,176.0326,175.1756,175.903,431922.0
2024-12-06 11:30:00,176.53,176.84,176.43,176.46,351097.0,175.913,176.2219,175.8133,175.8432,351097.0
2024-12-06 12:00:00,176.47,176.51,176.03,176.34,255126.0,175.8532,175.8931,175.4147,175.7237,255126.0
2024-12-06 12:30:00,176.35,176.44,176.11,176.27,290497.0,175.7336,175.8233,175.4945,175.6539,290497.0
2024-12-06 13:00:00,176.26,176.67,176.2,176.59,272157.0,175.6439,176.0525,175.5841,175.9728,272157.0
2024-12-06 13:30:00,176.59,176.62,176.19,176.43,253948.0,175.9728,176.0027,175.5742,175.8133,253948.0
2024-12-06 14:00:00,176.41,176.5,175.98,175.98,264617.0,175.7934,175.8831,175.3649,175.3649,264617.0
2024-12-06 14:30:00,175.98,176.31,175.88,176.11,243001.0,175.3649,175.6938,175.2653,175.4945,243001.0
2024-12-06 15:00:00,176.11,176.38,175.98,176.11,313585.0,175.4945,175.7635,175.3649,175.4945,313585.0
2024-12-06 15:30:00,176.13,176.66,175.98,176.47,1133045.0,175.5144,176.0425,175.3649,175.8532,1133045.0
2024-12-09 09:30:00,175.66,177.14,175.4,176.51,1087132.0,175.2437,176.7202,174.9843,176.0917,1087132.0
2024-12-09 10:00:00,176.49,176.8,175.93,176.18,602283.0,176.0717,176.381,175.5131,175.7625,602283.0
2024-12-09 10:30:00,176.17,176.62,175.75,176.13,672591.0,175.7525,176.2014,175.3335,175.7126,672591.0
2024-12-09 11:00:00,176.09,177.74,176.0,177.3,669909.0,175.6727,177.3188,175.5829,176.8798,669909.0
2024-12-09 11:30:00,177.3,177.83,177.17,177.61,460134.0,176.8798,177.4086,176.7501,177.1891,460134.0
2024-12-09 12:00:00,177.58,177.99,177.44,177.74,379211.0,177.1592,177.5682,177.0195,177.3188,379211.0
2024-12-09 12:30:00,177.74,178.04,177.53,177.73,305831.0,177.3188,177.6181,177.1093,177.3088,305831.0
2024-12-09 13:00:00,177.73,177.85,177.41,177.65,297196.0,177.3088,177.4285,176.9896,177.229,297196.0
2024-12-09 13:30:00,177.64,177.86,177.41,177.5,345630.0,177.219,177.4385,176.9896,177.0794,345630.0
2024-12-09 14:00:00,177.48,177.56,176.94,177.02,358073.0,177.0594,177.1392,176.5207,176.6005,358073.0
2024-12-09 14:30:00,176.99,176.99,176.52,176.91,517868.0,176.5706,176.5706,176.1017,176.4908,517868.0
2024-12-09 15:00:00,176.91,176.98,176.59,176.97,468389.0,176.4908,176.5606,176.1715,176.5506,468389.0
2024-12-09 15:30:00,176.97,177.19,176.73,177.05,1287054.0,176.5506,176.7701,176.3112,176.6304,1287054.0
2024-12-10 09:30:00,184.57,188.03,183.37,185.77,6205637.0,184.1326,187.5844,182.9354,185.3298,6205637.0
2024-12-10 10:00:00,185.75,187.03,185.13,186.11,1857004.0,185.3098,186.5868,184.6913,185.6689,1857004.0
2024-12-10 10:30:00,186.11,186.13,183.45,183.63,1317481.0,185.6689,185.6889,183.0153,183.1948,1317481.0
2024-12-10 11:00:00,183.66,184.25,182.67,183.67,1078683.0,183.2248,183.8134,182.2371,183.2347,1078683.0
2024-12-10 11:30:00,183.66,184.78,183.2,184.69,935989.0,183.2248,184.3421,182.7658,184.2523,935989.0
2024-12-10 12:00:00,184.69,185.43,184.47,185.23,825849.0,184.2523,184.9906,184.0328,184.791,825849.0
2024-12-10 12:30:00,185.24,185.56,184.8,185.08,685652.0,184.801,185.1203,184.3621,184.6414,685652.0
2024-12-10 13:00:00,185.08,185.93,185.04,185.88,666128.0,184.6414,185.4894,184.6015,185.4395,666128.0
2024-12-10 13:30:00,185.87,186.29,185.79,185.93,824367.0,185.4295,185.8485,185.3497,185.4894,824367.0
2024-12-10 14:00:00,185.94,186.36,185.86,186.18,712052.0,185.4994,185.9184,185.4195,185.7388,712052.0
2024-12-10 14:30:00,186.16,186.18,185.08,185.74,1015303.0,185.7188,185.7388,184.6414,185.2998,1015303.0
2024-12-10 15:00:00,185.73,185.95,185.29,185.94,1266847.0,185.2899,185.5093,184.8509,185.4994,1266847.0
2024-12-10 15:30:00,185.95,186.85,185.88,186.56,2357866.0,185.5093,186.4072,185.4395,186.1179,2357866.0
2024-12-11 09:30:00,186.7,194.54,186.26,194.5,6539505.0,186.2576,194.079,185.8186,194.0391,6539505.0
2024-12-11 10:00:00,194.52,195.21,193.03,193.35,3508527.0,194.059,194.7474,192.5726,192.8918,3508527.0
2024-12-11 10:30:00,193.36,194.52,193.36,194.49,1919713.0,192.9018,194.059,192.9018,194.0291,1919713.0
2024-12-11 11:00:00,194.48,194.48,192.55,193.06,1653657.0,194.0191,194.0191,192.0937,192.6025,1653657.0
2024-12-11 11:30:00,193.07,194.19,192.87,194.02,1336022.0,192.6125,193.7298,192.4129,193.5602,1336022.0
2024-12-11 12:00:00,194.01,195.28,193.91,195.15,1747969.0,193.5502,194.8172,193.4505,194.6875,1747969.0
2024-12-11 12:30:00,195.17,196.76,194.87,196.35,2063103.0,194.7075,196.2937,194.4082,195.8847,2063103.0
2024-12-11 13:00:00,196.31,196.38,194.7,195.54,1147311.0,195.8448,195.9146,194.2386,195.0766,1147311.0
2024-12-11 13:30:00,195.53,195.87,194.58,194.84,1060749.0,195.0666,195.4058,194.1189,194.3783,1060749.0
2024-12-11 14:00:00,194.83,195.15,194.09,194.29,1331087.0,194.3683,194.6875,193.63,193.8296,1331087.0
2024-12-11 14:30:00,194.27,194.41,193.79,194.41,1026329.0,193.8096,193.9493,193.3307,193.9493,1026329.0
2024-12-11 15:00:00,194.4,195.84,194.3,195.82,1696547.0,193.9393,195.3759,193.8395,195.3559,1696547.0
2024-12-11 15:30:00,195.82,196.89,195.2,196.72,2730237.0,195.3559,196.4234,194.7374,196.2538,2730237.0
2024-12-12 09:30:00,196.33,196.71,194.87,195.59,2601368.0,195.8647,196.2438,194.4082,195.1265,2601368.0
2024-12-12 10:00:00,195.61,196.42,193.97,195.56,1600349.0,195.1464,195.9545,193.5103,195.0966,1600349.0
2024-12-12 10:30:00,195.56,196.18,195.19,195.27,882135.0,195.0966,195.7151,194.7274,194.8072,882135.0
2024-12-12 11:00:00,195.25,196.29,195.1,195.72,858016.0,194.7873,195.8248,194.6376,195.2562,858016.0
2024-12-12 11:30:00,195.74,196.56,195.68,195.84,690800.0,195.2761,196.0942,195.2163,195.3759,690800.0
2024-12-12 12:00:00,195.82,196.66,195.74,196.24,649141.0,195.3559,196.1939,195.2761,195.7749,649141.0
2024-12-12 12:30:00,196.22,196.36,195.8,196.35,510757.0,195.755,195.8947,195.336,195.8847,510757.0
2024-12-12 13:00:00,196.34,196.4,195.89,195.96,398032.0,195.8747,195.9346,195.4258,195.4956,398032.0
2024-12-12 13:30:00,195.96,196.3,195.41,195.91,663460.0,195.4956,195.8348,194.9469,195.4457,663460.0
2024-12-12 14:00:00,195.92,196.1,194.77,195.01,623269.0,195.4557,195.6353,194.3084,194.5479,623269.0
2024-12-12 14:30:00,195.0,195.22,194.63,194.97,562590.0,194.5379,194.7574,194.1688,194.508,562590.0
2024-12-12 15:00:00,194.97,195.36,194.02,194.11,896212.0,194.508,194.897,193.5602,193.65,896212.0
2024-12-12 15:30:00,194.12,194.45,193.28,193.64,2610849.0,193.66,193.9892,192.822,193.1811,2610849.0
2024-12-13 09:30:00,192.71,194.34,192.4,193.56,2131583.0,192.2533,193.8794,191.944,193.1013,2131583.0
2024-12-13 10:00:00,193.59,193.65,192.57,192.73,1092504.0,193.1312,193.1911,192.1136,192.2733,1092504.0
2024-12-13 10:30:00,192.74,193.4,192.18,192.31,1026481.0,192.2832,192.9417,191.7246,191.8543,1026481.0
2024-12-13 11:00:00,192.28,192.45,191.66,192.39,682439.0,191.8243,191.9939,191.2058,191.9341,682439.0
2024-12-13 11:30:00,192.39,193.05,192.39,192.7,596417.0,191.9341,192.5925,191.9341,192.2433,596417.0
2024-12-13 12:00:00,192.69,193.34,192.54,192.99,426786.0,192.2334,192.8818,192.0837,192.5326,426786.0
2024-12-13 12:30:00,193.01,193.32,192.54,192.62,298791.0,192.5526,192.8619,192.0837,192.1635,298791.0
2024-12-13 13:00:00,192.64,192.99,192.42,192.94,325812.0,192.1835,192.5326,191.964,192.4828,325812.0
2024-12-13 13:30:00,192.93,193.14,192.62,193.11,447872.0,192.4728,192.6823,192.1635,192.6524,447872.0
2024-12-13 14:00:00,193.12,193.28,192.87,193.12,527232.0,192.6623,192.822,192.4129,192.6623,527232.0
2024-12-13 14:30:00,193.12,193.16,192.55,192.67,417114.0,192.6623,192.7022,192.0937,192.2134,417114.0
2024-12-13 15:00:00,192.66,192.78,192.1,192.42,490370.0,192.2034,192.3231,191.6448,191.964,490370.0
2024-12-13 15:30:00,192.43,192.45,191.26,191.39,1183423.0,191.974,191.9939,190.8067,190.9364,1183423.0
2024-12-16 09:30:00,194.42,197.73,194.11,195.95,3610058.0,193.9593,197.2614,193.65,195.4856,3610058.0
2024-12-16 10:00:00,195.96,196.7,194.36,196.65,1343739.0,195.4956,196.2339,193.8994,196.184,1343739.0
2024-12-16 10:30:00,196.65,199.18,196.62,198.25,2531231.0,196.184,198.708,196.154,197.7802,2531231.0
2024-12-16 11:00:00,198.24,199.49,198.2,199.17,1141417.0,197.7702,199.0172,197.7303,198.698,1141417.0
2024-12-16 11:30:00,199.17,199.28,198.06,198.75,883046.0,198.698,198.8077,197.5906,198.279,883046.0
2024-12-16 12:00:00,198.77,199.65,198.69,199.43,838320.0,198.2989,199.1769,198.2191,198.9574,838320.0
2024-12-16 12:30:00,199.41,199.83,199.21,199.64,616398.0,198.9374,199.3564,198.7379,199.1669,616398.0
2024-12-16 13:00:00,199.64,200.64,199.31,200.45,1454900.0,199.1669,200.1645,198.8377,199.975,1454900.0
2024-12-16 13:30:00,200.45,200.53,199.92,200.49,659266.0,199.975,200.0548,199.4462,200.0149,659266.0
2024-12-16 14:00:00,200.48,200.5,199.13,199.23,633292.0,200.0049,200.0248,198.6581,198.7579,633292.0
2024-12-16 14:30:00,199.22,199.38,198.88,199.03,367932.0,198.7479,198.9075,198.4087,198.5583,367932.0
2024-12-16 15:00:00,199.01,199.95,198.87,199.66,543213.0,198.5384,199.4762,198.3987,199.1868,543213.0
2024-12-16 15:30:00,199.64,199.71,197.66,198.14,2376555.0,199.1669,199.2367,197.1916,197.6704,2376555.0
2024-12-17 09:30:00,198.53,202.88,198.45,201.43,3236728.0,198.0595,202.3992,197.9797,200.9526,3236728.0
2024-12-17 10:00:00,201.44,201.8,198.06,198.34,1676296.0,200.9626,201.3218,197.5906,197.87,1676296.0
2024-12-17 10:30:00,198.4,198.99,197.41,198.67,1083221.0,197.9298,198.5184,196.9422,198.1992,1083221.0
2024-12-17 11:00:00,198.65,199.78,198.16,199.26,718942.0,198.1792,199.3066,197.6904,198.7878,718942.0
2024-12-17 11:30:00,199.23,199.29,198.5,198.57,606969.0,198.7579,198.8177,198.0296,198.0994,606969.0
2024-12-17 12:00:00,198.56,198.62,197.56,197.72,627339.0,198.0894,198.1493,197.0918,197.2514,627339.0
2024-12-17 12:30:00,197.73,198.75,197.56,198.65,415725.0,197.2614,198.279,197.0918,198.1792,415725.0
2024-12-17 13:00:00,198.67,199.08,198.28,198.93,477536.0,198.1992,198.6082,197.8101,198.4586,477536.0
2024-12-17 13:30:00,198.92,199.55,198.75,198.93,382215.0,198.4486,199.0771,198.279,198.4586,382215.0
2024-12-17 14:00:00,198.92,198.93,198.02,198.18,387681.0,198.4486,198.4586,197.5507,197.7103,387681.0
2024-12-17 14:30:00,198.18,198.28,197.48,197.51,434303.0,197.7103,197.8101,197.012,197.0419,434303.0
2024-12-17 15:00:00,197.49,197.74,196.89,197.25,543802.0,197.022,197.2714,196.4234,196.7825,543802.0
2024-12-17 15:30:00,197.25,197.47,196.69,197.11,1188249.0,196.7825,197.002,196.2239,196.6429,1188249.0
2024-12-18 09:30:00,196.77,198.69,194.86,196.63,2214551.0,196.3037,198.2191,194.3982,196.164,2214551.0
2024-12-18 10:00:00,196.62,197.47,195.75,197.45,881131.0,196.154,197.002,195.2861,196.9821,881131.0
2024-12-18 10:30:00,197.47,197.76,196.96,197.06,553950.0,197.002,197.2913,196.4932,196.593,553950.0
2024-12-18 11:00:00,197.03,197.58,196.54,197.12,526949.0,196.5631,197.1118,196.0742,196.6529,526949.0
2024-12-18 11:30:00,197.14,197.43,196.97,197.17,386166.0,196.6728,196.9621,196.5032,196.7027,386166.0
2024-12-18 12:00:00,197.17,197.58,197.03,197.05,311704.0,196.7027,197.1118,196.5631,196.583,311704.0
2024-12-18 12:30:00,197.04,197.4,196.92,197.17,396386.0,196.573,196.9322,196.4533,196.7027,396386.0
2024-12-18 13:00:00,197.18,197.31,196.85,197.01,245421.0,196.7127,196.8424,196.3835,196.5431,245421.0
2024-12-18 13:30:00,197.01,197.23,196.77,196.81,323091.0,196.5431,196.7626,196.3037,196.3436,323091.0
2024-12-18 14:00:00,196.81,196.81,195.24,195.36,872522.0,196.3436,196.3436,194.7773,194.897,872522.0
2024-12-18 14:30:00,195.36,195.88,193.66,193.83,945999.0,194.897,195.4158,193.2011,193.3707,945999.0
2024-12-18 15:00:00,193.84,194.07,192.02,192.14,1179751.0,193.3806,193.6101,191.5649,191.6847,1179751.0
2024-12-18 15:30:00,192.14,192.53,189.28,189.9,3096400.0,191.6847,192.0737,188.8314,189.45,3096400.0
2024-12-19 09:30:00,193.15,194.6,191.8,192.86,2731892.0,192.6923,194.1388,191.3455,192.403,2731892.0
2024-12-19 10:00:00,192.88,193.65,191.58,191.93,1519089.0,192.4229,193.1911,191.126,191.4752,1519089.0
2024-12-19 10:30:00,191.88,192.44,190.85,192.33,1119239.0,191.4253,191.9839,190.3977,191.8742,1119239.0
2024-12-19 11:00:00,192.32,192.93,191.26,192.68,812302.0,191.8642,192.4728,190.8067,192.2234,812302.0
2024-12-19 11:30:00,192.7,192.88,191.97,192.48,758000.0,192.2433,192.4229,191.5151,192.0239,758000.0
2024-12-19 12:00:00,192.5,192.64,191.47,191.48,464617.0,192.0438,192.1835,191.0162,191.0262,464617.0
2024-12-19 12:30:00,191.49,192.25,191.13,192.21,547916.0,191.0362,191.7944,190.6771,191.7545,547916.0
2024-12-19 13:00:00,192.19,192.19,191.41,191.68,562162.0,191.7345,191.7345,190.9564,191.2257,562162.0
2024-12-19 13:30:00,191.69,192.25,191.48,192.24,456386.0,191.2357,191.7944,191.0262,191.7844,456386.0
2024-12-19 14:00:00,192.23,192.28,191.29,191.6,519833.0,191.7744,191.8243,190.8367,191.1459,519833.0
2024-12-19 14:30:00,191.62,191.64,190.94,191.06,471542.0,191.1659,191.1858,190.4875,190.6072,471542.0
2024-12-19 15:00:00,191.05,191.28,190.16,190.87,732697.0,190.5972,190.8267,189.7094,190.4177,732697.0
2024-12-19 15:30:00,190.89,191.08,189.52,189.68,1915640.0,190.4376,190.6272,189.0709,189.2305,1915640.0
2024-12-20 09:30:00,186.98,188.21,186.37,187.15,4560353.0,186.5369,187.764,185.9283,186.7065,4560353.0
2024-12-20 10:00:00,187.16,190.02,187.05,189.97,1015810.0,186.7165,189.5697,186.6067,189.5198,1015810.0
2024-12-20 10:30:00,189.95,190.81,189.84,190.18,621978.0,189.4998,190.3578,189.3901,189.7293,621978.0
2024-12-20 11:00:00,190.2,192.06,190.11,192.02,693803.0,189.7493,191.6048,189.6595,191.5649,693803.0
2024-12-20 11:30:00,191.98,193.54,191.96,193.34,1020082.0,191.525,193.0813,191.5051,192.8818,1020082.0
2024-12-20 12:00:00,193.36,193.66,192.94,193.55,766555.0,192.9018,193.2011,192.4828,193.0913,766555.0
2024-12-20 12:30:00,193.54,193.68,193.04,193.39,591281.0,193.0813,193.221,192.5825,192.9317,591281.0
2024-12-20 13:00:00,193.4,193.5,192.32,192.32,747577.0,192.9417,193.0414,191.8642,191.8642,747577.0
2024-12-20 13:30:00,192.32,193.34,191.95,192.92,782250.0,191.8642,192.8818,191.4951,192.4628,782250.0
2024-12-20 14:00:00,192.93,193.52,192.51,193.5,419016.0,192.4728,193.0614,192.0538,193.0414,419016.0
2024-12-20 14:30:00,193.52,194.14,193.48,193.65,564814.0,193.0614,193.6799,193.0215,193.1911,564814.0
2024-12-20 15:00:00,193.66,193.86,193.28,193.52,609421.0,193.2011,193.4006,192.822,193.0614,609421.0
2024-12-20 15:30:00,193.5,193.57,191.98,192.92,2459995.0,193.0414,193.1113,191.525,192.4628,2459995.0
2024-12-23 09:30:00,193.91,195.45,192.69,193.58,1698091.0,193.4505,194.9868,192.2334,193.1212,1698091.0
2024-12-23 10:00:00,193.59,193.65,191.63,192.52,795605.0,193.1312,193.1911,191.1759,192.0638,795605.0
2024-12-23 10:30:00,192.53,193.32,192.5,192.88,513284.0,192.0737,192.8619,192.0438,192.4229,513284.0
2024-12-23 11:00:00,192.89,194.0,192.84,193.94,557919.0,192.4329,193.5403,192.383,193.4804,557919.0
2024-12-23 11:30:00,193.97,195.54,193.63,195.34,898569.0,193.5103,195.0766,193.1711,194.8771,898569.0
2024-12-23 12:00:00,195.35,195.7,194.71,194.97,453565.0,194.8871,195.2362,194.2486,194.508,453565.0
2024-12-23 12:30:00,195.01,195.49,194.88,195.08,456800.0,194.5479,195.0267,194.4182,194.6177,456800.0
2024-12-23 13:00:00,195.05,195.96,194.94,195.59,433753.0,194.5878,195.4956,194.478,195.1265,433753.0
2024-12-23 13:30:00,195.62,195.86,195.35,195.6,249035.0,195.1564,195.3958,194.8871,195.1365,249035.0
2024-12-23 14:00:00,195.57,195.96,195.54,195.95,263508.0,195.1065,195.4956,195.0766,195.4856,263508.0
2024-12-23 14:30:00,195.96,196.27,195.6,195.63,434619.0,195.4956,195.8049,195.1365,195.1664,434619.0
2024-12-23 15:00:00,195.63,195.85,195.24,195.58,488241.0,195.1664,195.3859,194.7773,195.1165,488241.0
2024-12-23 15:30:00,195.61,196.49,195.51,195.97,965997.0,195.1464,196.0244,195.0467,195.5056,965997.0
2024-12-24 09:30:00,196.17,196.89,195.19,196.77,984966.0,195.7051,196.4234,194.7274,196.3037,984966.0
2024-12-24 10:00:00,196.75,197.02,196.14,196.75,381772.0,196.2837,196.5531,195.6752,196.2837,381772.0
2024-12-24 10:30:00,196.73,197.26,196.72,197.05,424160.0,196.2638,196.7925,196.2538,196.583,424160.0
2024-12-24 11:00:00,197.04,197.23,196.7,196.81,263047.0,196.573,196.7626,196.2339,196.3436,263047.0
2024-12-24 11:30:00,196.81,197.0,196.62,196.76,303761.0,196.3436,196.5331,196.154,196.2937,303761.0
2024-12-24 12:00:00,196.77,196.96,196.47,196.67,318987.0,196.3037,196.4932,196.0044,196.2039,318987.0
2024-12-24 12:30:00,196.65,197.67,196.56,197.63,862461.0,196.184,197.2016,196.0942,197.1616,862461.0
2024-12-26 09:30:00,196.74,197.35,195.87,196.7,812707.0,196.2738,196.8823,195.4058,196.2339,812707.0
2024-12-26 10:00:00,196.65,197.73,196.53,197.72,371302.0,196.184,197.2614,196.0643,197.2514,371302.0
2024-12-26 10:30:00,197.7,198.09,197.43,198.01,321363.0,197.2315,197.6206,196.9621,197.5407,321363.0
2024-12-26 11:00:00,198.02,198.16,197.25,197.44,297990.0,197.5507,197.6904,196.7825,196.9721,297990.0
2024-12-26 11:30:00,197.45,197.71,197.16,197.49,251285.0,196.9821,197.2415,196.6928,197.022,251285.0
2024-12-26 12:00:00,197.49,197.68,197.26,197.31,227507.0,197.022,197.2115,196.7925,196.8424,227507.0
2024-12-26 12:30:00,197.31,197.6,196.87,197.21,242464.0,196.8424,197.1317,196.4035,196.7426,242464.0
2024-12-26 13:00:00,197.24,197.76,197.2,197.63,185603.0,196.7726,197.2913,196.7327,197.1616,185603.0
2024-12-26 13:30:00,197.61,197.74,197.31,197.49,184622.0,197.1417,197.2714,196.8424,197.022,184622.0
2024-12-26 14:00:00,197.47,197.55,197.27,197.39,184664.0,197.002,197.0818,196.8025,196.9222,184664.0
2024-12-26 14:30:00,197.4,197.86,197.34,197.8,166049.0,196.9322,197.3911,196.8723,197.3312,166049.0
2024-12-26 15:00:00,197.79,198.02,197.73,197.8,243923.0,197.3213,197.5507,197.2614,197.3312,243923.0
2024-12-26 15:30:00,197.8,197.82,196.99,197.08,574252.0,197.3312,197.3512,196.5232,196.613,574252.0
2024-12-27 09:30:00,196.47,196.8,193.83,194.44,1431399.0,196.0044,196.3336,193.3707,193.9792,1431399.0
2024-12-27 10:00:00,194.44,194.55,192.07,192.72,1050615.0,193.9792,194.0889,191.6148,192.2633,1050615.0
2024-12-27 10:30:00,192.71,193.33,192.22,193.08,517235.0,192.2533,192.8718,191.7645,192.6224,517235.0
2024-12-27 11:00:00,193.04,193.53,192.42,193.5,378319.0,192.5825,193.0714,191.964,193.0414,378319.0
2024-12-27 11:30:00,193.46,193.46,192.2,192.39,424639.0,193.0015,193.0015,191.7445,191.9341,424639.0
2024-12-27 12:00:00,192.36,192.54,191.97,192.31,418543.0,191.9041,192.0837,191.5151,191.8543,418543.0
2024-12-27 12:30:00,192.31,192.64,192.1,192.49,339316.0,191.8543,192.1835,191.6448,192.0338,339316.0
2024-12-27 13:00:00,192.47,193.45,192.45,193.37,329754.0,192.0139,192.9916,191.9939,192.9117,329754.0
2024-12-27 13:30:00,193.39,194.27,193.32,194.15,298342.0,192.9317,193.8096,192.8619,193.6899,298342.0
2024-12-27 14:00:00,194.13,194.27,193.85,193.97,297829.0,193.6699,193.8096,193.3906,193.5103,297829.0
2024-12-27 14:30:00,194.0,194.72,193.93,194.46,280756.0,193.5403,194.2585,193.4704,193.9992,280756.0
2024-12-27 15:00:00,194.45,194.47,193.73,193.99,333487.0,193.9892,194.0091,193.2709,193.5303,333487.0
2024-12-27 15:30:00,193.97,194.71,193.51,194.12,1400575.0,193.5103,194.2486,193.0514,193.66,1400575.0
2024-12-30 09:30:00,190.8,192.09,190.36,191.32,1280316.0,190.3478,191.6348,189.9089,190.8666,1280316.0
2024-12-30 10:00:00,191.32,192.4,191.03,191.64,649890.0,190.8666,191.944,190.5773,191.1858,649890.0
2024-12-30 10:30:00,191.63,192.9,191.45,192.33,394410.0,191.1759,192.4429,190.9963,191.8742,394410.0
2024-12-30 11:00:00,192.31,192.46,191.96,192.15,376974.0,191.8543,192.0039,191.5051,191.6946,376974.0
2024-12-30 11:30:00,192.14,193.03,192.14,192.79,384285.0,191.6847,192.5726,191.6847,192.3331,384285.0
2024-12-30 12:00:00,192.77,193.36,192.64,193.29,263662.0,192.3132,192.9018,192.1835,192.8319,263662.0
2024-12-30 12:30:00,193.3,193.78,193.0,193.68,265103.0,192.8419,193.3208,192.5426,193.221,265103.0
2024-12-30 13:00:00,193.67,193.67,192.97,193.31,260380.0,193.211,193.211,192.5127,192.8519,260380.0
2024-12-30 13:30:00,193.25,193.78,193.21,193.54,221076.0,192.792,193.3208,192.7521,193.0813,221076.0
2024-12-30 14:00:00,193.55,193.62,192.92,193.3,189147.0,193.0913,193.1612,192.4628,192.8419,189147.0
2024-12-30 14:30:00,193.31,193.68,193.24,193.57,232970.0,192.8519,193.221,192.7821,193.1113,232970.0
2024-12-30 15:00:00,193.55,193.68,193.07,193.08,283071.0,193.0913,193.221,192.6125,192.6224,283071.0
2024-12-30 15:30:00,193.09,193.58,192.56,192.57,934647.0,192.6324,193.1212,192.1037,192.1136,934647.0
2024-12-31 09:30:00,192.34,193.25,191.92,192.99,979204.0,191.8842,192.792,191.4652,192.5326,979204.0
2024-12-31 10:00:00,192.97,193.2,192.07,192.55,429705.0,192.5127,192.7421,191.6148,192.0937,429705.0
2024-12-31 10:30:00,192.52,192.8,192.16,192.65,205680.0,192.0638,192.3431,191.7046,192.1935,205680.0
2024-12-31 11:00:00,192.65,192.67,191.74,191.86,257707.0,192.1935,192.2134,191.2856,191.4053,257707.0
2024-12-31 11:30:00,191.83,192.35,191.73,192.0,235585.0,191.3754,191.8942,191.2756,191.545,235585.0
2024-12-31 12:00:00,191.98,192.13,191.49,191.57,316633.0,191.525,191.6747,191.0362,191.116,316633.0
2024-12-31 12:30:00,191.56,191.75,190.93,191.71,450459.0,191.106,191.2956,190.4775,191.2557,450459.0
2024-12-31 13:00:00,191.68,191.77,190.76,190.79,408168.0,191.2257,191.3155,190.3079,190.3379,408168.0
2024-12-31 13:30:00,190.77,191.04,190.64,190.71,425908.0,190.3179,190.5873,190.1882,190.258,425908.0
2024-12-31 14:00:00,190.72,191.51,190.65,190.75,386393.0,190.268,191.0562,190.1982,190.298,386393.0
2024-12-31 14:30:00,190.78,191.18,190.63,191.12,366517.0,190.3279,190.7269,190.1782,190.6671,366517.0
2024-12-31 15:00:00,191.09,191.49,190.56,191.48,449053.0,190.6371,191.0362,190.1084,191.0262,449053.0
2024-12-31 15:30:00,191.47,191.62,189.58,190.44,2297694.0,191.0162,191.1659,189.1307,189.9887,2297694.0
2025-01-02 09:30:00,191.58,192.46,189.61,192.26,1884687.0,191.126,192.0039,189.1607,191.8044,1884687.0
2025-01-02 10:00:00,192.29,193.2,191.19,191.58,881618.0,191.8343,192.7421,190.7369,191.126,881618.0
2025-01-02 10:30:00,191.59,191.7,190.64,191.32,807682.0,191.136,191.2457,190.1882,190.8666,807682.0
2025-01-02 11:00:00,191.31,191.69,190.58,191.43,630460.0,190.8566,191.2357,190.1284,190.9763,630460.0
2025-01-02 11:30:00,191.42,192.03,191.3,191.4,525455.0,190.9664,191.5749,190.8467,190.9464,525455.0
2025-01-02 12:00:00,191.43,191.84,189.41,189.52,671578.0,190.9763,191.3854,188.9611,189.0709,671578.0
2025-01-02 12:30:00,189.51,189.87,188.71,189.81,1276301.0,189.0609,189.42,188.2628,189.3602,1276301.0
2025-01-02 13:00:00,189.84,190.22,189.44,190.05,698825.0,189.3901,189.7692,188.9911,189.5996,698825.0
2025-01-02 13:30:00,190.01,190.14,189.32,190.04,431608.0,189.5597,189.6894,188.8713,189.5896,431608.0
2025-01-02 14:00:00,190.03,190.63,189.89,190.36,356308.0,189.5797,190.1782,189.44,189.9089,356308.0
2025-01-02 14:30:00,190.34,190.55,189.84,189.87,605099.0,189.8889,190.0984,189.3901,189.42,605099.0
2025-01-02 15:00:00,189.91,190.75,189.9,190.4,377112.0,189.4599,190.298,189.45,189.9488,377112.0
2025-01-02 15:30:00,190.44,190.94,190.19,190.63,1164802.0,189.9887,190.4875,189.7393,190.1782,1164802.0
2025-01-03 09:30:00,192.73,194.5,192.27,192.84,1688481.0,192.2733,194.0391,191.8144,192.383,1688481.0
2025-01-03 10:00:00,192.89,193.33,191.35,192.07,748794.0,192.4329,192.8718,190.8965,191.6148,748794.0
2025-01-03 10:30:00,192.06,192.63,191.73,192.08,460579.0,191.6048,192.1735,191.2756,191.6248,460579.0
2025-01-03 11:00:00,192.13,192.5,191.62,192.36,452390.0,191.6747,192.0438,191.1659,191.9041,452390.0
2025-01-03 11:30:00,192.35,193.77,192.29,193.36,336519.0,191.8942,193.3108,191.8343,192.9018,336519.0
2025-01-03 12:00:00,193.38,193.77,193.16,193.27,273102.0,192.9217,193.3108,192.7022,192.812,273102.0
2025-01-03 12:30:00,193.29,193.38,192.97,193.26,216388.0,192.8319,192.9217,192.5127,192.802,216388.0
2025-01-03 13:00:00,193.27,193.68,193.1,193.66,254281.0,192.812,193.221,192.6424,193.2011,254281.0
2025-01-03 13:30:00,193.68,193.76,193.22,193.28,242485.0,193.221,193.3008,192.7621,192.822,242485.0
2025-01-03 14:00:00,193.27,193.68,193.2,193.6,239260.0,192.812,193.221,192.7421,193.1412,239260.0
2025-01-03 14:30:00,193.59,193.98,193.49,193.61,225900.0,193.1312,193.5203,193.0315,193.1512,225900.0
2025-01-03 15:00:00,193.6,193.6,193.24,193.44,345684.0,193.1412,193.1412,192.7821,192.9816,345684.0
2025-01-03 15:30:00,193.43,193.43,192.71,193.05,976147.0,192.9716,192.9716,192.2533,192.5925,976147.0
2025-01-06 09:30:00,195.15,199.56,195.06,197.0,2435625.0,194.6875,199.0871,194.5977,196.5331,2435625.0
2025-01-06 10:00:00,196.99,198.6,196.51,198.49,769000.0,196.5232,198.1294,196.0443,198.0196,769000.0
2025-01-06 10:30:00,198.5,198.75,198.0,198.6,451999.0,198.0296,198.279,197.5308,198.1294,451999.0
2025-01-06 11:00:00,198.6,199.34,198.52,199.22,566004.0,198.1294,198.8676,198.0495,198.7479,566004.0
2025-01-06 11:30:00,199.22,199.26,198.56,198.95,386888.0,198.7479,198.7878,198.0894,198.4785,386888.0
2025-01-06 12:00:00,198.93,199.07,198.71,198.96,459048.0,198.4586,198.5982,198.2391,198.4885,459048.0
2025-01-06 12:30:00,198.95,199.05,198.35,198.61,363086.0,198.4785,198.5783,197.8799,198.1393,363086.0
2025-01-06 13:00:00,198.6,198.9,198.41,198.83,289057.0,198.1294,198.4286,197.9398,198.3588,289057.0
2025-01-06 13:30:00,198.82,198.9,197.76,197.76,356789.0,198.3488,198.4286,197.2913,197.2913,356789.0
2025-01-06 14:00:00,197.79,197.83,197.27,197.47,320373.0,197.3213,197.3612,196.8025,197.002,320373.0
2025-01-06 14:30:00,197.49,197.49,196.58,196.67,359969.0,197.022,197.022,196.1141,196.2039,359969.0
2025-01-06 15:00:00,196.62,197.58,196.51,197.38,407859.0,196.154,197.1118,196.0443,196.9122,407859.0
2025-01-06 15:30:00,197.36,198.07,196.99,198.0,1120897.0,196.8923,197.6006,196.5232,197.5308,1120897.0
2025-01-07 09:30:00,198.2,202.14,198.2,201.66,2135801.0,197.7303,201.661,197.7303,201.1821,2135801.0
2025-01-07 10:00:00,201.64,201.69,198.94,199.67,1205673.0,201.1621,201.212,198.4685,199.1968,1205673.0
2025-01-07 10:30:00,199.65,199.78,197.58,199.56,1067447.0,199.1769,199.3066,197.1118,199.0871,1067447.0
2025-01-07 11:00:00,199.55,199.71,198.75,199.57,525157.0,199.0771,199.2367,198.279,199.0971,525157.0
2025-01-07 11:30:00,199.56,199.56,197.2,197.34,531839.0,199.0871,199.0871,196.7327,196.8723,531839.0
2025-01-07 12:00:00,197.34,198.12,197.04,197.68,476912.0,196.8723,197.6505,196.573,197.2115,476912.0
2025-01-07 12:30:00,197.66,197.79,196.6,197.12,374713.0,197.1916,197.3213,196.1341,196.6529,374713.0
2025-01-07 13:00:00,197.1,197.71,197.07,197.7,256551.0,196.6329,197.2415,196.603,197.2315,256551.0
2025-01-07 13:30:00,197.68,197.69,196.9,197.4,220228.0,197.2115,197.2215,196.4334,196.9322,220228.0
2025-01-07 14:00:00,197.41,197.89,197.31,197.64,310392.0,196.9422,197.421,196.8424,197.1716,310392.0
2025-01-07 14:30:00,197.69,197.71,197.08,197.23,249014.0,197.2215,197.2415,196.613,196.7626,249014.0
2025-01-07 15:00:00,197.24,197.57,196.03,196.28,535386.0,196.7726,197.1018,195.5654,195.8148,535386.0
2025-01-07 15:30:00,196.3,197.03,195.94,196.76,1023174.0,195.8348,196.5631,195.4757,196.2937,1023174.0
2025-01-08 09:30:00,193.89,196.71,193.75,196.56,1419837.0,193.4305,196.2438,193.2908,196.0942,1419837.0
2025-01-08 10:00:00,196.59,197.64,195.73,195.95,822370.0,196.1241,197.1716,195.2662,195.4856,822370.0
2025-01-08 10:30:00,195.93,196.73,195.35,195.84,554066.0,195.4657,196.2638,194.8871,195.3759,554066.0
2025-01-08 11:00:00,195.84,196.03,195.04,195.94,426755.0,195.3759,195.5654,194.5778,195.4757,426755.0
2025-01-08 11:30:00,195.93,196.9,195.88,196.75,585961.0,195.4657,196.4334,195.4158,196.2837,585961.0
2025-01-08 12:00:00,196.77,196.88,195.57,195.68,535669.0,196.3037,196.4134,195.1065,195.2163,535669.0
2025-01-08 12:30:00,195.71,196.23,195.35,196.1,406628.0,195.2462,195.765,194.8871,195.6353,406628.0
2025-01-08 13:00:00,196.08,197.2,196.05,196.91,350102.0,195.6153,196.7327,195.5854,196.4434,350102.0
2025-01-08 13:30:00,196.91,196.91,195.98,196.17,263453.0,196.4434,196.4434,195.5156,195.7051,263453.0
2025-01-08 14:00:00,196.17,197.02,195.82,196.86,315792.0,195.7051,196.5531,195.3559,196.3935,315792.0
2025-01-08 14:30:00,196.84,196.84,195.63,195.78,273121.0,196.3735,196.3735,195.1664,195.316,273121.0
2025-01-08 15:00:00,195.79,195.86,195.17,195.39,299057.0,195.326,195.3958,194.7075,194.927,299057.0
2025-01-08 15:30:00,195.38,195.84,194.83,195.35,1180386.0,194.917,195.3759,194.3683,194.8871,1180386.0
2025-01-10 09:30:00,195.57,197.62,192.93,193.26,1777389.0,195.1065,197.1517,192.4728,192.802,1777389.0
2025-01-10 10:00:00,193.23,193.9,191.6,193.79,925871.0,192.7721,193.4405,191.1459,193.3307,925871.0
2025-01-10 10:30:00,193.82,195.63,193.63,194.71,875827.0,193.3607,195.1664,193.1711,194.2486,875827.0
2025-01-10 11:00:00,194.73,194.9,193.26,193.82,568317.0,194.2685,194.4381,192.802,193.3607,568317.0
2025-01-10 11:30:00,193.84,194.08,193.39,193.45,353430.0,193.3806,193.6201,192.9317,192.9916,353430.0
2025-01-10 12:00:00,193.46,193.58,192.74,193.54,405391.0,193.0015,193.1212,192.2832,193.0813,405391.0
2025-01-10 12:30:00,193.51,194.8,193.39,194.74,423612.0,193.0514,194.3384,192.9317,194.2785,423612.0
2025-01-10 13:00:00,194.74,195.32,194.28,195.14,440713.0,194.2785,194.8571,193.8196,194.6776,440713.0
2025-01-10 13:30:00,195.14,196.15,194.83,196.12,435926.0,194.6776,195.6852,194.3683,195.6552,435926.0
2025-01-10 14:00:00,196.1,196.1,194.85,195.16,386212.0,195.6353,195.6353,194.3882,194.6975,386212.0
2025-01-10 14:30:00,195.15,195.15,194.26,194.44,344083.0,194.6875,194.6875,193.7996,193.9792,344083.0
2025-01-10 15:00:00,194.44,194.55,193.25,193.31,407654.0,193.9792,194.0889,192.792,192.8519,407654.0
2025-01-10 15:30:00,193.3,193.7,192.83,193.16,1275377.0,192.8419,193.241,192.373,192.7022,1275377.0
2025-01-13 09:30:00,191.35,191.77,188.66,190.69,2330759.0,190.8965,191.3155,188.2129,190.2381,2330759.0
2025-01-13 10:00:00,190.69,191.42,190.29,190.74,521940.0,190.2381,190.9664,189.839,190.288,521940.0
2025-01-13 10:30:00,190.81,191.58,190.76,190.92,562521.0,190.3578,191.126,190.3079,190.4676,562521.0
2025-01-13 11:00:00,190.93,191.46,190.1,190.11,415571.0,190.4775,191.0063,189.6495,189.6595,415571.0
2025-01-13 11:30:00,190.1,190.99,190.03,190.15,395273.0,189.6495,190.5374,189.5797,189.6994,395273.0
2025-01-13 12:00:00,190.14,190.99,190.04,190.74,313893.0,189.6894,190.5374,189.5896,190.288,313893.0
2025-01-13 12:30:00,190.7,191.36,190.56,191.31,298883.0,190.2481,190.9065,190.1084,190.8566,298883.0
2025-01-13 13:00:00,191.26,191.48,191.02,191.4,223889.0,190.8067,191.0262,190.5673,190.9464,223889.0
2025-01-13 13:30:00,191.37,191.83,191.22,191.82,301325.0,190.9165,191.3754,190.7668,191.3654,301325.0
2025-01-13 14:00:00,191.8,192.07,191.53,192.05,311708.0,191.3455,191.6148,191.0761,191.5949,311708.0
2025-01-13 14:30:00,192.04,192.23,191.66,192.0,274134.0,191.5849,191.7744,191.2058,191.545,274134.0
2025-01-13 15:00:00,191.99,192.19,191.7,191.86,292844.0,191.535,191.7345,191.2457,191.4053,292844.0
2025-01-13 15:30:00,191.84,192.49,191.74,192.28,893309.0,191.3854,192.0338,191.2856,191.8243,893309.0
2025-01-14 09:30:00,192.5,193.24,191.68,192.09,959297.0,192.0438,192.7821,191.2257,191.6348,959297.0
2025-01-14 10:00:00,192.14,193.27,191.83,192.15,507406.0,191.6847,192.812,191.3754,191.6946,507406.0
2025-01-14 10:30:00,192.17,192.53,191.76,192.19,350692.0,191.7146,192.0737,191.3056,191.7345,350692.0
2025-01-14 11:00:00,192.25,192.45,191.64,191.95,335634.0,191.7944,191.9939,191.1858,191.4951,335634.0
2025-01-14 11:30:00,191.94,192.18,190.59,190.59,277300.0,191.4851,191.7246,190.1383,190.1383,277300.0
2025-01-14 12:00:00,190.59,191.21,190.39,190.98,266450.0,190.1383,190.7569,189.9388,190.5274,266450.0
2025-01-14 12:30:00,190.97,191.12,190.31,190.6,230595.0,190.5174,190.6671,189.859,190.1483,230595.0
2025-01-14 13:00:00,190.58,191.47,190.49,191.41,290056.0,190.1284,191.0162,190.0386,190.9564,290056.0
2025-01-14 13:30:00,191.4,191.92,191.29,191.78,262982.0,190.9464,191.4652,190.8367,191.3255,262982.0
2025-01-14 14:00:00,191.77,191.94,191.54,191.69,222269.0,191.3155,191.4851,191.0861,191.2357,222269.0
2025-01-14 14:30:00,191.68,191.83,190.4,190.47,240995.0,191.2257,191.3754,189.9488,190.0186,240995.0
2025-01-14 15:00:00,190.46,190.55,189.64,190.18,354756.0,190.0086,190.0984,189.1906,189.7293,354756.0
2025-01-14 15:30:00,190.19,191.07,189.94,191.05,973486.0,189.7393,190.6172,189.4899,190.5972,973486.0
2025-01-15 09:30:00,194.37,195.0,193.33,194.66,1222371.0,193.9094,194.5379,192.8718,194.1987,1222371.0
2025-01-15 10:00:00,194.66,196.22,194.61,195.87,748500.0,194.1987,195.755,194.1488,195.4058,748500.0
2025-01-15 10:30:00,195.88,196.35,195.31,195.32,555422.0,195.4158,195.8847,194.8471,194.8571,555422.0
2025-01-15 11:00:00,195.33,196.21,195.33,195.74,341635.0,194.8671,195.745,194.8671,195.2761,341635.0
2025-01-15 11:30:00,195.73,195.73,194.89,194.99,304058.0,195.2662,195.2662,194.4281,194.5279,304058.0
2025-01-15 12:00:00,194.98,195.55,194.82,195.54,322254.0,194.5179,195.0866,194.3583,195.0766,322254.0
2025-01-15 12:30:00,195.55,195.85,195.5,195.58,215666.0,195.0866,195.3859,195.0367,195.1165,215666.0
2025-01-15 13:00:00,195.58,196.83,195.58,196.78,325517.0,195.1165,196.3635,195.1165,196.3137,325517.0
2025-01-15 13:30:00,196.76,196.95,196.55,196.85,264622.0,196.2937,196.4833,196.0842,196.3835,264622.0
2025-01-15 14:00:00,196.84,197.65,196.78,197.57,378696.0,196.3735,197.1816,196.3137,197.1018,378696.0
2025-01-15 14:30:00,197.58,197.8,197.32,197.38,318783.0,197.1118,197.3312,196.8524,196.9122,318783.0
2025-01-15 15:00:00,197.46,197.48,197.16,197.19,452962.0,196.9921,197.012,196.6928,196.7227,452962.0
2025-01-15 15:30:00,197.19,197.48,196.82,196.99,983171.0,196.7227,197.012,196.3536,196.5232,983171.0
2025-01-16 09:30:00,195.8,196.62,194.98,195.63,1177558.0,195.336,196.154,194.5179,195.1664,1177558.0
2025-01-16 10:00:00,195.63,196.48,195.08,195.72,577150.0,195.1664,196.0144,194.6177,195.2562,577150.0
2025-01-16 10:30:00,195.7,196.72,195.5,196.72,499169.0,195.2362,196.2538,195.0367,196.2538,499169.0
2025-01-16 11:00:00,196.71,196.98,196.36,196.72,497302.0,196.2438,196.5132,195.8947,196.2538,497302.0
2025-01-16 11:30:00,196.74,196.85,195.96,196.2,406826.0,196.2738,196.3835,195.4956,195.735,406826.0
2025-01-16 12:00:00,196.17,196.18,195.55,195.92,337164.0,195.7051,195.7151,195.0866,195.4557,337164.0
2025-01-16 12:30:00,195.93,195.93,195.46,195.66,358025.0,195.4657,195.4657,194.9968,195.1963,358025.0
2025-01-16 13:00:00,195.65,195.86,195.41,195.46,278759.0,195.1863,195.3958,194.9469,194.9968,278759.0
2025-01-16 13:30:00,195.46,195.58,194.75,195.1,321174.0,194.9968,195.1165,194.2885,194.6376,321174.0
2025-01-16 14:00:00,195.08,195.57,194.93,195.45,325281.0,194.6177,195.1065,194.468,194.9868,325281.0
2025-01-16 14:30:00,195.46,195.61,195.29,195.55,285542.0,194.9968,195.1464,194.8272,195.0866,285542.0
2025-01-16 15:00:00,195.54,195.71,195.09,195.19,333057.0,195.0766,195.2462,194.6277,194.7274,333057.0
2025-01-16 15:30:00,195.17,195.31,194.3,194.38,978709.0,194.7075,194.8471,193.8395,193.9194,978709.0
2025-01-17 09:30:00,198.05,198.35,195.44,195.59,4194536.0,197.5807,197.8799,194.9768,195.1265,4194536.0
2025-01-17 10:00:00,195.6,196.49,195.31,196.18,580892.0,195.1365,196.0244,194.8471,195.7151,580892.0
2025-01-17 10:30:00,196.15,197.11,195.84,197.09,556047.0,195.6852,196.6429,195.3759,196.6229,556047.0
2025-01-17 11:00:00,197.08,197.77,196.92,197.7,512289.0,196.613,197.3013,196.4533,197.2315,512289.0
2025-01-17 11:30:00,197.71,197.75,196.99,197.19,349778.0,197.2415,197.2814,196.5232,196.7227,349778.0
2025-01-17 12:00:00,197.19,197.66,197.11,197.62,307948.0,196.7227,197.1916,196.6429,197.1517,307948.0
2025-01-17 12:30:00,197.61,198.08,197.45,198.03,233217.0,197.1417,197.6106,196.9821,197.5607,233217.0
2025-01-17 13:00:00,198.04,198.81,197.9,198.29,395185.0,197.5707,198.3389,197.431,197.8201,395185.0
2025-01-17 13:30:00,198.29,198.42,197.57,197.74,360528.0,197.8201,197.9498,197.1018,197.2714,360528.0
2025-01-17 14:00:00,197.73,197.82,197.44,197.56,323997.0,197.2614,197.3512,196.9721,197.0918,323997.0
2025-01-17 14:30:00,197.56,197.62,197.31,197.41,265255.0,197.0918,197.1517,196.8424,196.9422,265255.0
2025-01-17 15:00:00,197.4,197.68,197.17,197.55,347205.0,196.9322,197.2115,196.7027,197.0818,347205.0
2025-01-17 15:30:00,197.57,198.1,197.38,197.58,1255359.0,197.1018,197.6305,196.9122,197.1118,1255359.0
2025-01-21 09:30:00,200.51,203.84,199.7,200.98,2513093.0,200.0348,203.3569,199.2267,200.5037,2513093.0
2025-01-21 10:00:00,200.98,201.78,199.75,201.72,952256.0,200.5037,201.3018,199.2766,201.242,952256.0
2025-01-21 10:30:00,201.72,201.84,200.41,200.65,562023.0,201.242,201.3617,199.9351,200.1745,562023.0
2025-01-21 11:00:00,200.66,200.95,199.82,199.89,400450.0,200.1845,200.4738,199.3465,199.4163,400450.0
2025-01-21 11:30:00,199.88,200.77,199.44,200.75,643156.0,199.4063,200.2942,198.9674,200.2743,643156.0
2025-01-21 12:00:00,200.74,201.17,200.35,201.09,507709.0,200.2643,200.6933,199.8752,200.6134,507709.0
2025-01-21 12:30:00,201.11,201.5,201.1,201.25,368843.0,200.6334,201.0225,200.6234,200.7731,368843.0
2025-01-21 13:00:00,201.25,201.45,200.94,201.09,278287.0,200.7731,200.9726,200.4638,200.6134,278287.0
2025-01-21 13:30:00,201.1,201.28,200.88,201.14,268640.0,200.6234,200.803,200.4039,200.6633,268640.0
2025-01-21 14:00:00,201.14,201.29,200.49,200.55,296793.0,200.6633,200.813,200.0149,200.0747,296793.0
2025-01-21 14:30:00,200.54,200.76,200.35,200.7,244573.0,200.0648,200.2842,199.8752,200.2244,244573.0
2025-01-21 15:00:00,200.69,200.78,200.28,200.56,320590.0,200.2144,200.3042,199.8054,200.0847,320590.0
2025-01-21 15:30:00,200.57,200.61,199.48,199.59,1087951.0,200.0947,200.1346,199.0073,199.117,1087951.0
2025-01-22 09:30:00,200.55,202.12,200.37,201.67,1607180.0,200.0747,201.641,199.8952,201.1921,1607180.0
2025-01-22 10:00:00,201.65,201.77,200.62,201.07,905989.0,201.1721,201.2918,200.1446,200.5935,905989.0
2025-01-22 10:30:00,201.08,201.36,200.72,200.73,541872.0,200.6035,200.8828,200.2443,200.2543,541872.0
2025-01-22 11:00:00,200.74,201.64,200.69,201.55,389872.0,200.2643,201.1621,200.2144,201.0724,389872.0
2025-01-22 11:30:00,201.55,201.99,201.4,201.48,382160.0,201.0724,201.5113,200.9227,201.0025,382160.0
2025-01-22 12:00:00,201.49,201.96,201.33,201.91,368195.0,201.0125,201.4814,200.8529,201.4315,368195.0
2025-01-22 12:30:00,201.91,201.92,201.15,201.24,273229.0,201.4315,201.4415,200.6733,200.7631,273229.0
2025-01-22 13:00:00,201.24,201.41,200.09,200.29,425906.0,200.7631,200.9327,199.6158,199.8153,425906.0
2025-01-22 13:30:00,200.31,200.78,200.13,200.13,418748.0,199.8353,200.3042,199.6557,199.6557,418748.0
2025-01-22 14:00:00,200.13,200.16,199.43,199.5,427953.0,199.6557,199.6857,198.9574,199.0272,427953.0
2025-01-22 14:30:00,199.5,199.66,199.28,199.35,375807.0,199.0272,199.1868,198.8077,198.8776,375807.0
2025-01-22 15:00:00,199.35,199.83,199.2,199.69,703398.0,198.8776,199.3564,198.7279,199.2168,703398.0
2025-01-22 15:30:00,199.69,200.39,199.52,199.98,1199677.0,199.2168,199.9151,199.0472,199.5061,1199677.0
2025-01-23 09:30:00,199.98,201.29,198.94,200.27,1210898.0,199.5061,200.813,198.4685,199.7954,1210898.0
2025-01-23 10:00:00,200.24,200.63,199.53,200.63,566882.0,199.7655,200.1545,199.0571,200.1545,566882.0
2025-01-23 10:30:00,200.63,201.45,200.53,201.39,488895.0,200.1545,200.9726,200.0548,200.9127,488895.0
2025-01-23 11:00:00,201.37,201.94,200.97,201.91,626090.0,200.8928,201.4614,200.4937,201.4315,626090.0
2025-01-23 11:30:00,201.91,201.91,201.39,201.44,232188.0,201.4315,201.4315,200.9127,200.9626,232188.0
2025-01-23 12:00:00,201.44,201.44,200.92,200.99,294965.0,200.9626,200.9626,200.4439,200.5137,294965.0
2025-01-23 12:30:00,200.99,201.12,200.66,200.99,267441.0,200.5137,200.6434,200.1845,200.5137,267441.0
2025-01-23 13:00:00,200.99,201.2,200.72,200.74,308994.0,200.5137,200.7232,200.2443,200.2643,308994.0
2025-01-23 13:30:00,200.75,200.9,197.47,198.32,927637.0,200.2743,200.4239,197.002,197.85,927637.0
2025-01-23 14:00:00,198.31,198.89,196.82,197.92,1197307.0,197.84,198.4187,196.3536,197.451,1197307.0
2025-01-23 14:30:00,197.94,198.62,197.89,198.53,402309.0,197.4709,198.1493,197.421,198.0595,402309.0
2025-01-23 15:00:00,198.54,198.91,198.4,198.73,384811.0,198.0695,198.4386,197.9298,198.259,384811.0
2025-01-23 15:30:00,198.77,199.6,198.48,199.6,1298748.0,198.2989,199.127,198.0096,199.127,1298748.0
2025-01-24 09:30:00,199.85,201.93,199.78,201.31,1366650.0,199.3764,201.4515,199.3066,200.8329,1366650.0
2025-01-24 10:00:00,201.34,201.43,200.36,200.51,501426.0,200.8629,200.9526,199.8852,200.0348,501426.0
2025-01-24 10:30:00,200.5,200.92,200.13,200.33,486873.0,200.0248,200.4439,199.6557,199.8553,486873.0
2025-01-24 11:00:00,200.32,201.21,200.05,201.12,344641.0,199.8453,200.7332,199.5759,200.6434,344641.0
2025-01-24 11:30:00,201.15,201.36,200.84,200.95,357707.0,200.6733,200.8828,200.364,200.4738,357707.0
2025-01-24 12:00:00,200.96,201.28,200.47,201.01,428662.0,200.4838,200.803,199.9949,200.5336,428662.0
2025-01-24 12:30:00,200.98,201.66,200.93,201.58,382225.0,200.5037,201.1821,200.4538,201.1023,382225.0
2025-01-24 13:00:00,201.56,201.84,201.4,201.63,378076.0,201.0823,201.3617,200.9227,201.1522,378076.0
2025-01-24 13:30:00,201.63,201.76,201.48,201.65,267970.0,201.1522,201.2819,201.0025,201.1721,267970.0
2025-01-24 14:00:00,201.63,202.57,201.45,202.35,522590.0,201.1522,202.0899,200.9726,201.8705,522590.0
2025-01-24 14:30:00,202.35,202.44,201.73,201.76,312258.0,201.8705,201.9603,201.2519,201.2819,312258.0
2025-01-24 15:00:00,201.76,201.99,201.44,201.58,399643.0,201.2819,201.5113,200.9626,201.1023,399643.0
2025-01-24 15:30:00,201.57,202.03,201.41,201.92,1033204.0,201.0923,201.5512,200.9327,201.4415,1033204.0
2025-01-27 09:30:00,194.14,196.63,194.11,196.13,2991272.0,193.6799,196.164,193.65,195.6652,2991272.0
2025-01-27 10:00:00,196.1,197.34,195.27,197.29,1299564.0,195.6353,196.8723,194.8072,196.8225,1299564.0
2025-01-27 10:30:00,197.29,198.67,196.86,197.58,891748.0,196.8225,198.1992,196.3935,197.1118,891748.0
2025-01-27 11:00:00,197.64,197.7,196.25,196.49,811557.0,197.1716,197.2315,195.7849,196.0244,811557.0
2025-01-27 11:30:00,196.48,196.83,195.28,195.46,883966.0,196.0144,196.3635,194.8172,194.9968,883966.0
2025-01-27 12:00:00,195.47,196.17,195.14,195.66,523426.0,195.0068,195.7051,194.6776,195.1963,523426.0
2025-01-27 12:30:00,195.68,195.98,195.26,195.36,482129.0,195.2163,195.5156,194.7973,194.897,482129.0
2025-01-27 13:00:00,195.37,195.53,195.05,195.22,479477.0,194.907,195.0666,194.5878,194.7574,479477.0
2025-01-27 13:30:00,195.21,195.65,194.9,194.99,491728.0,194.7474,195.1863,194.4381,194.5279,491728.0
2025-01-27 14:00:00,195.0,195.87,194.95,195.74,469280.0,194.5379,195.4058,194.488,195.2761,469280.0
2025-01-27 14:30:00,195.73,195.73,193.24,193.46,1268160.0,195.2662,195.2662,192.7821,193.0015,1268160.0
2025-01-27 15:00:00,193.46,193.82,193.01,193.14,1072627.0,193.0015,193.3607,192.5526,192.6823,1072627.0
2025-01-27 15:30:00,193.15,193.94,192.7,193.76,1984757.0,192.6923,193.4804,192.2433,193.3008,1984757.0
2025-01-28 09:30:00,194.5,195.24,192.61,194.12,1824090.0,194.0391,194.7773,192.1535,193.66,1824090.0
2025-01-28 10:00:00,194.07,196.53,193.99,196.26,1193102.0,193.6101,196.0643,193.5303,195.7949,1193102.0
2025-01-28 10:30:00,196.26,197.03,195.66,196.94,690407.0,195.7949,196.5631,195.1963,196.4733,690407.0
2025-01-28 11:00:00,196.95,197.07,195.89,196.28,483371.0,196.4833,196.603,195.4258,195.8148,483371.0
2025-01-28 11:30:00,196.27,196.54,195.7,196.53,336232.0,195.8049,196.0742,195.2362,196.0643,336232.0
2025-01-28 12:00:00,196.56,197.11,196.56,196.66,438523.0,196.0942,196.6429,196.0942,196.1939,438523.0
2025-01-28 12:30:00,196.64,196.78,196.39,196.59,387940.0,196.174,196.3137,195.9246,196.1241,387940.0
2025-01-28 13:00:00,196.59,196.84,196.49,196.62,319699.0,196.1241,196.3735,196.0244,196.154,319699.0
2025-01-28 13:30:00,196.63,196.99,196.59,196.73,270663.0,196.164,196.5232,196.1241,196.2638,270663.0
2025-01-28 14:00:00,196.73,196.77,196.5,196.61,344840.0,196.2638,196.3037,196.0343,196.1441,344840.0
2025-01-28 14:30:00,196.62,196.77,196.39,196.48,556643.0,196.154,196.3037,195.9246,196.0144,556643.0
2025-01-28 15:00:00,196.49,197.23,196.49,196.94,570194.0,196.0244,196.7626,196.0244,196.4733,570194.0
2025-01-28 15:30:00,196.95,197.22,196.24,197.01,1348165.0,196.4833,196.7526,195.7749,196.5431,1348165.0
2025-01-29 09:30:00,197.38,198.04,195.33,195.61,1152194.0,196.9122,197.5707,194.8671,195.1464,1152194.0
2025-01-29 10:00:00,195.63,196.11,195.19,195.76,576906.0,195.1664,195.6453,194.7274,195.2961,576906.0
2025-01-29 10:30:00,195.74,196.6,195.69,196.46,329463.0,195.2761,196.1341,195.2262,195.9944,329463.0
2025-01-29 11:00:00,196.49,196.78,196.15,196.53,308325.0,196.0244,196.3137,195.6852,196.0643,308325.0
2025-01-29 11:30:00,196.54,197.03,196.37,196.72,284609.0,196.0742,196.5631,195.9046,196.2538,284609.0
2025-01-29 12:00:00,196.71,197.09,196.48,196.92,415428.0,196.2438,196.6229,196.0144,196.4533,415428.0
2025-01-29 12:30:00,196.9,196.91,196.52,196.56,196479.0,196.4334,196.4434,196.0543,196.0942,196479.0
2025-01-29 13:00:00,196.62,196.88,195.98,196.8,460752.0,196.154,196.4134,195.5156,196.3336,460752.0
2025-01-29 13:30:00,196.81,196.92,196.22,196.73,397052.0,196.3436,196.4533,195.755,196.2638,397052.0
2025-01-29 14:00:00,196.72,197.14,196.4,196.96,428612.0,196.2538,196.6728,195.9346,196.4932,428612.0
2025-01-29 14:30:00,196.93,198.21,196.76,197.93,600172.0,196.4633,197.7403,196.2937,197.4609,600172.0
2025-01-29 15:00:00,197.93,198.46,197.59,198.14,428631.0,197.4609,197.9897,197.1217,197.6704,428631.0
2025-01-29 15:30:00,198.16,198.28,196.66,197.15,866364.0,197.6904,197.8101,196.1939,196.6828,866364.0
2025-01-30 09:30:00,199.76,203.24,199.76,202.43,2007242.0,199.2866,202.7584,199.2866,201.9503,2007242.0
2025-01-30 10:00:00,202.42,202.43,201.33,201.63,746087.0,201.9403,201.9503,200.8529,201.1522,746087.0
2025-01-30 10:30:00,201.59,201.8,199.67,199.68,505237.0,201.1123,201.3218,199.1968,199.2068,505237.0
2025-01-30 11:00:00,199.68,201.3,199.47,201.3,499487.0,199.2068,200.823,198.9973,200.823,499487.0
2025-01-30 11:30:00,201.28,202.02,201.16,201.82,369386.0,200.803,201.5412,200.6833,201.3417,369386.0
2025-01-30 12:00:00,201.84,201.85,201.0,201.07,317135.0,201.3617,201.3716,200.5237,200.5935,317135.0
2025-01-30 12:30:00,201.09,201.39,200.88,201.18,263109.0,200.6134,200.9127,200.4039,200.7032,263109.0
2025-01-30 13:00:00,201.18,201.69,201.06,201.46,280954.0,200.7032,201.212,200.5835,200.9826,280954.0
2025-01-30 13:30:00,201.49,202.36,201.46,202.22,339605.0,201.0125,201.8804,200.9826,201.7408,339605.0
2025-01-30 14:00:00,202.23,202.34,201.78,202.02,343614.0,201.7507,201.8605,201.3018,201.5412,343614.0
2025-01-30 14:30:00,202.02,202.36,201.75,202.31,300580.0,201.5412,201.8804,201.2719,201.8306,300580.0
2025-01-30 15:00:00,202.31,203.06,202.31,202.74,666925.0,201.8306,202.5788,201.8306,202.2595,666925.0
2025-01-30 15:30:00,202.71,202.98,201.93,202.6,1700623.0,202.2296,202.499,201.4515,202.1199,1700623.0
2025-01-31 09:30:00,203.6,206.49,203.56,206.36,1855327.0,203.1175,206.0007,203.0776,205.871,1855327.0
2025-01-31 10:00:00,206.36,206.64,205.37,205.84,738484.0,205.871,206.1503,204.8833,205.3522,738484.0
2025-01-31 10:30:00,205.82,206.54,205.78,206.5,522672.0,205.3322,206.0505,205.2923,206.0106,522672.0
2025-01-31 11:00:00,206.46,206.78,206.07,206.18,505764.0,205.9707,206.29,205.5816,205.6914,505764.0
2025-01-31 11:30:00,206.16,206.82,206.11,206.34,537074.0,205.6714,206.3299,205.6216,205.851,537074.0
2025-01-31 12:00:00,206.36,206.41,205.95,206.22,296531.0,205.871,205.9208,205.4619,205.7313,296531.0
2025-01-31 12:30:00,206.23,206.52,205.89,206.34,319289.0,205.7413,206.0306,205.4021,205.851,319289.0
2025-01-31 13:00:00,206.35,207.08,206.17,206.54,576754.0,205.861,206.5893,205.6814,206.0505,576754.0
2025-01-31 13:30:00,206.5,206.88,205.98,206.71,419546.0,206.0106,206.3897,205.4919,206.2201,419546.0
2025-01-31 14:00:00,206.67,207.06,206.16,206.52,504704.0,206.1802,206.5693,205.6714,206.0306,504704.0
2025-01-31 14:30:00,206.52,206.72,205.49,205.81,521005.0,206.0306,206.2301,205.003,205.3223,521005.0
2025-01-31 15:00:00,205.81,205.81,204.87,205.15,547926.0,205.3223,205.3223,204.3845,204.6638,547926.0
2025-01-31 15:30:00,205.15,206.17,205.0,205.52,1416535.0,204.6638,205.6814,204.5142,205.033,1416535.0
2025-02-03 09:30:00,202.25,204.5,201.66,203.39,2307878.0,201.7707,204.0154,201.1821,202.908,2307878.0
2025-02-03 10:00:00,203.36,204.2,201.79,203.99,920903.0,202.8781,203.7161,201.3118,203.5066,920903.0
2025-02-03 10:30:00,203.92,204.69,203.36,203.82,632366.0,203.4367,204.2049,202.8781,203.337,632366.0
2025-02-03 11:00:00,203.8,205.22,203.22,204.67,481259.0,203.317,204.7337,202.7384,204.185,481259.0
2025-02-03 11:30:00,204.66,205.22,204.13,204.15,353472.0,204.175,204.7337,203.6462,203.6662,353472.0
2025-02-03 12:00:00,204.18,204.87,203.85,204.19,333556.0,203.6961,204.3845,203.3669,203.7061,333556.0
2025-02-03 12:30:00,204.2,204.57,203.7,204.33,377591.0,203.7161,204.0852,203.2173,203.8458,377591.0
2025-02-03 13:00:00,204.23,204.63,203.66,204.44,270006.0,203.746,204.1451,203.1774,203.9555,270006.0
2025-02-03 13:30:00,204.47,204.68,204.22,204.44,296954.0,203.9854,204.1949,203.736,203.9555,296954.0
2025-02-03 14:00:00,204.43,204.53,203.98,204.21,318180.0,203.9455,204.0453,203.4966,203.7261,318180.0
2025-02-03 14:30:00,204.23,204.27,203.66,203.76,272407.0,203.746,203.7859,203.1774,203.2771,272407.0
2025-02-03 15:00:00,203.77,204.0,203.44,203.57,474214.0,203.2871,203.5166,202.9579,203.0876,474214.0
2025-02-03 15:30:00,203.59,203.75,202.42,202.63,1044073.0,203.1075,203.2671,201.9403,202.1498,1044073.0
2025-02-04 09:30:00,204.54,206.0,204.26,206.0,2023520.0,204.0553,205.5118,203.7759,205.5118,2023520.0
2025-02-04 10:00:00,206.0,207.3,205.4,207.16,1115325.0,205.5118,206.8087,204.9132,206.6691,1115325.0
2025-02-04 10:30:00,207.18,207.77,206.65,207.58,791826.0,206.689,207.2776,206.1603,207.0881,791826.0
2025-02-04 11:00:00,207.61,208.23,206.88,207.35,863500.0,207.118,207.7365,206.3897,206.8586,863500.0
2025-02-04 11:30:00,207.33,207.38,205.99,206.59,742180.0,206.8387,206.8885,205.5018,206.1004,742180.0
2025-02-04 12:00:00,206.62,206.75,205.62,205.78,713147.0,206.1303,206.26,205.1327,205.2923,713147.0
2025-02-04 12:30:00,205.81,206.78,205.53,206.74,554676.0,205.3223,206.29,205.0429,206.2501,554676.0
2025-02-04 13:00:00,206.73,207.49,206.13,207.14,697883.0,206.2401,206.9983,205.6415,206.6491,697883.0
2025-02-04 13:30:00,207.1,207.13,206.36,206.4,500345.0,206.6092,206.6391,205.871,205.9109,500345.0
2025-02-04 14:00:00,206.39,207.11,206.33,206.92,615106.0,205.9009,206.6192,205.841,206.4296,615106.0
2025-02-04 14:30:00,206.95,207.08,206.6,206.81,677993.0,206.4596,206.5893,206.1104,206.3199,677993.0
2025-02-04 15:00:00,206.81,207.94,206.73,207.08,1228329.0,206.3199,207.4472,206.2401,206.5893,1228329.0
2025-02-04 15:30:00,207.07,208.7,206.94,207.73,2665846.0,206.5793,208.2054,206.4496,207.2377,2665846.0
2025-02-05 09:30:00,193.08,194.55,190.47,191.08,7701697.0,192.6224,194.0889,190.0186,190.6272,7701697.0
2025-02-05 10:00:00,191.12,191.71,189.93,190.27,3834310.0,190.6671,191.2557,189.4799,189.8191,3834310.0
2025-02-05 10:30:00,190.25,191.45,189.97,190.84,2238231.0,189.7991,190.9963,189.5198,190.3877,2238231.0
2025-02-05 11:00:00,190.84,191.68,190.65,191.5,1687371.0,190.3877,191.2257,190.1982,191.0462,1687371.0
2025-02-05 11:30:00,191.48,193.25,191.31,192.94,1599855.0,191.0262,192.792,190.8566,192.4828,1599855.0
2025-02-05 12:00:00,192.94,193.32,192.23,192.5,1397993.0,192.4828,192.8619,191.7744,192.0438,1397993.0
2025-02-05 12:30:00,192.51,193.31,192.05,192.24,1228565.0,192.0538,192.8519,191.5949,191.7844,1228565.0
2025-02-05 13:00:00,192.25,192.87,192.06,192.31,992124.0,191.7944,192.4129,191.6048,191.8543,992124.0
2025-02-05 13:30:00,192.31,193.16,192.25,192.95,877569.0,191.8543,192.7022,191.7944,192.4927,877569.0
2025-02-05 14:00:00,192.93,193.0,191.56,191.75,1243980.0,192.4728,192.5426,191.106,191.2956,1243980.0
2025-02-05 14:30:00,191.75,192.06,191.35,191.53,1199825.0,191.2956,191.6048,190.8965,191.0761,1199825.0
2025-02-05 15:00:00,191.54,192.48,191.35,192.22,1196363.0,191.0861,192.0239,190.8965,191.7645,1196363.0
2025-02-05 15:30:00,192.2,193.53,191.52,193.32,3353098.0,191.7445,193.0714,191.0661,192.8619,3353098.0
2025-02-06 09:30:00,190.93,192.48,190.49,191.97,3141814.0,190.4775,192.0239,190.0386,191.5151,3141814.0
2025-02-06 10:00:00,191.97,193.17,191.26,192.19,1545404.0,191.5151,192.7122,190.8067,191.7345,1545404.0
2025-02-06 10:30:00,192.18,192.65,191.72,192.56,1237182.0,191.7246,192.1935,191.2657,192.1037,1237182.0
2025-02-06 11:00:00,192.56,192.87,192.22,192.55,757163.0,192.1037,192.4129,191.7645,192.0937,757163.0
2025-02-06 11:30:00,192.56,192.72,192.2,192.45,561077.0,192.1037,192.2633,191.7445,191.9939,561077.0
2025-02-06 12:00:00,192.45,192.82,192.22,192.44,566718.0,191.9939,192.363,191.7645,191.9839,566718.0
2025-02-06 12:30:00,192.47,192.79,192.31,192.62,477640.0,192.0139,192.3331,191.8543,192.1635,477640.0
2025-02-06 13:00:00,192.64,193.45,192.62,193.32,626740.0,192.1835,192.9916,192.1635,192.8619,626740.0
2025-02-06 13:30:00,193.33,193.83,193.01,193.17,585566.0,192.8718,193.3707,192.5526,192.7122,585566.0
2025-02-06 14:00:00,193.17,193.56,192.97,193.15,480231.0,192.7122,193.1013,192.5127,192.6923,480231.0
2025-02-06 14:30:00,193.16,193.17,192.22,192.28,585089.0,192.7022,192.7122,191.7645,191.8243,585089.0
2025-02-06 15:00:00,192.27,192.71,192.12,192.63,722076.0,191.8144,192.2533,191.6647,192.1735,722076.0
2025-02-06 15:30:00,192.65,193.75,192.57,193.34,1454864.0,192.1935,193.2908,192.1136,192.8818,1454864.0
2025-02-07 09:30:00,192.68,193.02,190.62,190.73,3024744.0,192.2234,192.5626,190.1683,190.278,3024744.0
2025-02-07 10:00:00,190.66,190.72,187.88,188.15,2844263.0,190.2082,190.268,187.4348,187.7041,2844263.0
2025-02-07 10:30:00,188.12,188.68,186.89,187.93,2026294.0,187.6742,188.2329,186.4471,187.4846,2026294.0
2025-02-07 11:00:00,187.96,188.38,187.25,187.32,979677.0,187.5146,187.9336,186.8062,186.8761,979677.0
2025-02-07 11:30:00,187.35,187.49,186.29,186.44,1137886.0,186.906,187.0457,185.8485,185.9982,1137886.0
2025-02-07 12:00:00,186.43,186.56,185.1,185.45,1558887.0,185.9882,186.1179,184.6613,185.0105,1558887.0
2025-02-07 12:30:00,185.44,187.18,185.22,186.45,1216382.0,185.0005,186.7364,184.7811,186.0081,1216382.0
2025-02-07 13:00:00,186.45,187.84,186.34,187.83,603405.0,186.0081,187.3948,185.8984,187.3849,603405.0
2025-02-07 13:30:00,187.81,188.19,186.87,187.06,872563.0,187.3649,187.744,186.4271,186.6167,872563.0
2025-02-07 14:00:00,187.06,187.5,186.99,187.37,713344.0,186.6167,187.0557,186.5469,186.926,713344.0
2025-02-07 14:30:00,187.37,187.79,187.24,187.59,713748.0,186.926,187.345,186.7963,187.1454,713748.0
2025-02-07 15:00:00,187.59,187.74,187.1,187.12,651947.0,187.1454,187.2951,186.6566,186.6766,651947.0
2025-02-07 15:30:00,187.12,187.46,186.9,187.19,1785733.0,186.6766,187.0158,186.4571,186.7464,1785733.0
2025-02-10 09:30:00,189.11,189.25,187.61,188.49,2065597.0,188.6618,188.8015,187.1654,188.0433,2065597.0
2025-02-10 10:00:00,188.5,189.99,188.39,189.6,999493.0,188.0533,189.5398,187.9435,189.1507,999493.0
2025-02-10 10:30:00,189.6,189.9,188.85,189.11,664312.0,189.1507,189.45,188.4025,188.6618,664312.0
2025-02-10 11:00:00,189.11,189.51,188.82,188.98,531783.0,188.6618,189.0609,188.3725,188.5321,531783.0
2025-02-10 11:30:00,189.0,189.2,188.65,188.94,451438.0,188.5521,188.7516,188.2029,188.4922,451438.0
2025-02-10 12:00:00,188.93,188.93,187.82,187.93,565578.0,188.4823,188.4823,187.3749,187.4846,565578.0
2025-02-10 12:30:00,187.94,188.48,187.9,188.47,399256.0,187.4946,188.0333,187.4547,188.0234,399256.0
2025-02-10 13:00:00,188.46,188.61,188.24,188.52,428907.0,188.0134,188.163,187.7939,188.0732,428907.0
2025-02-10 13:30:00,188.52,188.61,188.33,188.49,281149.0,188.0732,188.163,187.8837,188.0433,281149.0
2025-02-10 14:00:00,188.47,188.58,188.25,188.36,437877.0,188.0234,188.1331,187.8039,187.9136,437877.0
2025-02-10 14:30:00,188.34,188.52,188.26,188.4,371229.0,187.8937,188.0732,187.8139,187.9535,371229.0
2025-02-10 15:00:00,188.4,188.55,188.31,188.4,478349.0,187.9535,188.1032,187.8637,187.9535,478349.0
2025-02-10 15:30:00,188.41,188.48,187.93,188.2,1116961.0,187.9635,188.0333,187.4846,187.754,1116961.0
2025-02-11 09:30:00,186.82,188.8,186.56,187.37,1254325.0,186.3773,188.3526,186.1179,186.926,1254325.0
2025-02-11 10:00:00,187.39,188.22,187.21,188.12,602619.0,186.9459,187.7739,186.7663,187.6742,602619.0
2025-02-11 10:30:00,188.12,188.38,187.17,187.18,476156.0,187.6742,187.9336,186.7264,186.7364,476156.0
2025-02-11 11:00:00,187.21,187.29,186.32,186.86,710270.0,186.7663,186.8462,185.8785,186.4172,710270.0
2025-02-11 11:30:00,186.84,187.11,186.25,186.54,449408.0,186.3972,186.6666,185.8086,186.0979,449408.0
2025-02-11 12:00:00,186.52,186.69,186.08,186.63,448148.0,186.078,186.2476,185.639,186.1877,448148.0
2025-02-11 12:30:00,186.65,186.75,186.43,186.44,246043.0,186.2077,186.3074,185.9882,185.9982,246043.0
2025-02-11 13:00:00,186.44,186.76,186.33,186.39,298281.0,185.9982,186.3174,185.8884,185.9483,298281.0
2025-02-11 13:30:00,186.39,186.92,186.38,186.7,357210.0,185.9483,186.477,185.9383,186.2576,357210.0
2025-02-11 14:00:00,186.7,186.78,186.53,186.72,311853.0,186.2576,186.3374,186.088,186.2775,311853.0
2025-02-11 14:30:00,186.71,187.19,186.44,187.09,517542.0,186.2675,186.7464,185.9982,186.6466,517542.0
2025-02-11 15:00:00,187.09,187.54,187.09,187.26,352011.0,186.6466,187.0956,186.6466,186.8162,352011.0
2025-02-11 15:30:00,187.26,187.28,186.55,187.1,1010899.0,186.8162,186.8362,186.1079,186.6566,1010899.0
2025-02-12 09:30:00,185.0,186.83,183.63,186.09,1459291.0,184.5616,186.3872,183.1948,185.649,1459291.0
2025-02-12 10:00:00,186.13,186.15,184.97,185.12,691448.0,185.6889,185.7089,184.5317,184.6813,691448.0
2025-02-12 10:30:00,185.14,185.78,185.0,185.27,538721.0,184.7012,185.3397,184.5616,184.8309,538721.0
2025-02-12 11:00:00,185.25,185.33,184.24,184.41,519344.0,184.811,184.8908,183.8034,183.973,519344.0
2025-02-12 11:30:00,184.41,185.76,184.36,185.75,475079.0,183.973,185.3198,183.9231,185.3098,475079.0
2025-02-12 12:00:00,185.73,185.89,185.38,185.77,419293.0,185.2899,185.4495,184.9407,185.3298,419293.0
2025-02-12 12:30:00,185.77,186.41,185.52,186.31,411527.0,185.3298,185.9682,185.0803,185.8685,411527.0
2025-02-12 13:00:00,186.33,186.39,185.52,185.69,329030.0,185.8884,185.9483,185.0803,185.2499,329030.0
2025-02-12 13:30:00,185.7,185.76,185.21,185.39,411508.0,185.2599,185.3198,184.7711,184.9507,411508.0
2025-02-12 14:00:00,185.39,185.39,184.79,185.06,513574.0,184.9507,184.9507,184.3521,184.6214,513574.0
2025-02-12 14:30:00,185.07,185.7,185.06,185.55,327753.0,184.6314,185.2599,184.6214,185.1103,327753.0
2025-02-12 15:00:00,185.55,185.83,185.29,185.29,370559.0,185.1103,185.3896,184.8509,184.8509,370559.0
2025-02-12 15:30:00,185.28,185.65,184.95,185.41,945328.0,184.8409,185.21,184.5117,184.9706,945328.0
2025-02-13 09:30:00,185.92,186.33,184.88,185.61,1369144.0,185.4794,185.8884,184.4419,185.1701,1369144.0
2025-02-13 10:00:00,185.6,186.23,185.23,186.0,653495.0,185.1602,185.7887,184.791,185.5592,653495.0
2025-02-13 10:30:00,186.0,186.85,185.88,186.43,654671.0,185.5592,186.4072,185.4395,185.9882,654671.0
2025-02-13 11:00:00,186.48,186.54,185.89,185.98,423617.0,186.0381,186.0979,185.4495,185.5393,423617.0
2025-02-13 11:30:00,185.99,186.07,185.42,185.68,450440.0,185.5492,185.629,184.9806,185.24,450440.0
2025-02-13 12:00:00,185.67,186.19,185.65,185.75,298404.0,185.23,185.7488,185.21,185.3098,298404.0
2025-02-13 12:30:00,185.75,186.14,185.6,185.77,226483.0,185.3098,185.6989,185.1602,185.3298,226483.0
2025-02-13 13:00:00,185.76,185.83,185.33,185.67,305783.0,185.3198,185.3896,184.8908,185.23,305783.0
2025-02-13 13:30:00,185.7,185.98,185.33,185.97,440206.0,185.2599,185.5393,184.8908,185.5293,440206.0
2025-02-13 14:00:00,185.96,186.2,185.73,186.13,330366.0,185.5193,185.7587,185.2899,185.6889,330366.0
2025-02-13 14:30:00,186.14,187.06,186.07,187.01,482425.0,185.6989,186.6167,185.629,186.5668,482425.0
2025-02-13 15:00:00,187.01,187.28,186.96,187.18,482333.0,186.5668,186.8362,186.5169,186.7364,482333.0
2025-02-13 15:30:00,187.17,187.99,187.09,187.86,1009421.0,186.7264,187.5445,186.6466,187.4148,1009421.0
2025-02-14 09:30:00,186.8,188.15,186.2,187.45,1598250.0,186.3573,187.7041,185.7587,187.0058,1598250.0
2025-02-14 10:00:00,187.45,187.84,186.6,186.6,688573.0,187.0058,187.3948,186.1578,186.1578,688573.0
2025-02-14 10:30:00,186.59,187.24,186.18,187.07,628371.0,186.1478,186.7963,185.7388,186.6267,628371.0
2025-02-14 11:00:00,187.08,187.27,186.83,187.05,417964.0,186.6367,186.8262,186.3872,186.6067,417964.0
2025-02-14 11:30:00,187.06,187.13,186.53,186.83,419551.0,186.6167,186.6865,186.088,186.3872,419551.0
2025-02-14 12:00:00,186.81,187.03,186.16,186.24,390477.0,186.3673,186.5868,185.7188,185.7986,390477.0
2025-02-14 12:30:00,186.25,186.68,186.11,186.58,385917.0,185.8086,186.2376,185.6689,186.1378,385917.0
2025-02-14 13:00:00,186.59,186.91,186.51,186.67,422009.0,186.1478,186.4671,186.068,186.2276,422009.0
2025-02-14 13:30:00,186.66,187.23,186.63,187.08,351421.0,186.2176,186.7863,186.1877,186.6367,351421.0
2025-02-14 14:00:00,187.08,187.24,186.83,187.01,325571.0,186.6367,186.7963,186.3872,186.5668,325571.0
2025-02-14 14:30:00,187.02,187.03,186.77,187.02,291259.0,186.5768,186.5868,186.3274,186.5768,291259.0
2025-02-14 15:00:00,187.02,187.06,186.67,186.98,531280.0,186.5768,186.6167,186.2276,186.5369,531280.0
2025-02-14 15:30:00,187.0,187.66,186.8,186.88,1156090.0,186.5568,187.2153,186.3573,186.4371,1156090.0
2025-02-18 09:30:00,187.43,187.78,185.51,185.78,2213548.0,186.9858,187.335,185.0704,185.3397,2213548.0
2025-02-18 10:00:00,185.77,186.61,185.33,185.59,1140742.0,185.3298,186.1678,184.8908,185.1502,1140742.0
2025-02-18 10:30:00,185.61,186.4,185.57,186.15,548912.0,185.1701,185.9583,185.1302,185.7089,548912.0
2025-02-18 11:00:00,186.13,186.35,185.7,186.1,383339.0,185.6889,185.9084,185.2599,185.659,383339.0
2025-02-18 11:30:00,186.09,186.31,185.68,185.81,390841.0,185.649,185.8685,185.24,185.3697,390841.0
2025-02-18 12:00:00,185.8,185.93,185.31,185.32,496588.0,185.3597,185.4894,184.8708,184.8808,496588.0
2025-02-18 12:30:00,185.33,185.7,185.18,185.58,471665.0,184.8908,185.2599,184.7412,185.1402,471665.0
2025-02-18 13:00:00,185.56,185.77,184.87,184.95,495882.0,185.1203,185.3298,184.4319,184.5117,495882.0
2025-02-18 13:30:00,184.94,185.04,184.38,184.42,479813.0,184.5017,184.6015,183.943,183.983,479813.0
2025-02-18 14:00:00,184.42,184.49,183.58,184.35,806162.0,183.983,184.0528,183.1449,183.9131,806162.0
2025-02-18 14:30:00,184.35,184.49,184.17,184.38,486335.0,183.9131,184.0528,183.7335,183.943,486335.0
2025-02-18 15:00:00,184.38,185.15,184.31,184.95,644628.0,183.943,184.7112,183.8732,184.5117,644628.0
2025-02-18 15:30:00,184.92,185.86,184.73,185.8,1758871.0,184.4818,185.4195,184.2922,185.3597,1758871.0
2025-02-19 09:30:00,186.18,186.7,185.5,186.46,1233187.0,185.7388,186.2576,185.0604,186.0181,1233187.0
2025-02-19 10:00:00,186.46,186.54,185.72,186.12,508458.0,186.0181,186.0979,185.2799,185.6789,508458.0
2025-02-19 10:30:00,186.09,187.1,185.65,186.39,641149.0,185.649,186.6566,185.21,185.9483,641149.0
2025-02-19 11:00:00,186.4,186.85,186.33,186.42,388362.0,185.9583,186.4072,185.8884,185.9782,388362.0
2025-02-19 11:30:00,186.41,186.86,186.34,186.56,340413.0,185.9682,186.4172,185.8984,186.1179,340413.0
2025-02-19 12:00:00,186.56,186.77,186.35,186.35,293515.0,186.1179,186.3274,185.9084,185.9084,293515.0
2025-02-19 12:30:00,186.35,186.75,186.21,186.67,381188.0,185.9084,186.3074,185.7687,186.2276,381188.0
2025-02-19 13:00:00,186.67,186.87,186.54,186.63,360986.0,186.2276,186.4271,186.0979,186.1877,360986.0
2025-02-19 13:30:00,186.64,186.78,186.36,186.39,281273.0,186.1977,186.3374,185.9184,185.9483,281273.0
2025-02-19 14:00:00,186.42,186.62,186.29,186.53,304511.0,185.9782,186.1777,185.8485,186.088,304511.0
2025-02-19 14:30:00,186.53,186.8,186.37,186.75,317649.0,186.088,186.3573,185.9283,186.3074,317649.0
2025-02-19 15:00:00,186.74,186.79,186.39,186.52,468841.0,186.2975,186.3473,185.9483,186.078,468841.0
2025-02-19 15:30:00,186.53,187.36,186.47,187.14,1079031.0,186.088,186.916,186.0281,186.6965,1079031.0
2025-02-20 09:30:00,186.49,187.12,184.92,185.08,1104850.0,186.048,186.6766,184.4818,184.6414,1104850.0
2025-02-20 10:00:00,185.07,185.67,184.6,185.65,629553.0,184.6314,185.23,184.1625,185.21,629553.0
2025-02-20 10:30:00,185.65,185.89,184.98,185.17,448305.0,185.21,185.4495,184.5416,184.7312,448305.0
2025-02-20 11:00:00,185.18,186.14,185.13,185.81,395269.0,184.7412,185.6989,184.6913,185.3697,395269.0
2025-02-20 11:30:00,185.82,185.88,185.34,185.46,322219.0,185.3796,185.4395,184.9008,185.0205,322219.0
2025-02-20 12:00:00,185.45,185.96,185.35,185.69,288755.0,185.0105,185.5193,184.9108,185.2499,288755.0
2025-02-20 12:30:00,185.67,186.01,185.58,185.76,281567.0,185.23,185.5692,185.1402,185.3198,281567.0
2025-02-20 13:00:00,185.75,186.03,185.62,185.94,264779.0,185.3098,185.5891,185.1801,185.4994,264779.0
2025-02-20 13:30:00,185.94,186.28,185.87,186.18,270542.0,185.4994,185.8385,185.4295,185.7388,270542.0
2025-02-20 14:00:00,186.16,186.64,186.09,186.35,340846.0,185.7188,186.1977,185.649,185.9084,340846.0
2025-02-20 14:30:00,186.35,186.52,186.07,186.3,318403.0,185.9084,186.078,185.629,185.8585,318403.0
2025-02-20 15:00:00,186.31,186.41,185.91,186.04,364890.0,185.8685,185.9682,185.4694,185.5991,364890.0
2025-02-20 15:30:00,186.03,186.9,185.96,186.66,1364093.0,185.5891,186.4571,185.5193,186.2176,1364093.0
2025-02-21 09:30:00,187.29,187.47,185.88,186.34,1895022.0,186.8462,187.0257,185.4395,185.8984,1895022.0
2025-02-21 10:00:00,186.32,186.64,184.95,185.06,853156.0,185.8785,186.1977,184.5117,184.6214,853156.0
2025-02-21 10:30:00,185.05,185.25,184.01,184.15,805563.0,184.6115,184.811,183.5739,183.7136,805563.0
2025-02-21 11:00:00,184.15,184.38,183.42,183.5,772709.0,183.7136,183.943,182.9853,183.0651,772709.0
2025-02-21 11:30:00,183.48,183.48,182.7,183.23,778531.0,183.0452,183.0452,182.267,182.7958,778531.0
2025-02-21 12:00:00,183.21,183.4,182.74,183.23,526799.0,182.7758,182.9654,182.3069,182.7958,526799.0
2025-02-21 12:30:00,183.21,183.23,182.05,182.38,634288.0,182.7758,182.7958,181.6186,181.9478,634288.0
2025-02-21 13:00:00,182.42,182.75,181.81,182.44,621813.0,181.9877,182.3169,181.3791,182.0076,621813.0
2025-02-21 13:30:00,182.47,182.84,182.08,182.3,324482.0,182.0376,182.4067,181.6485,181.868,324482.0
2025-02-21 14:00:00,182.3,182.56,181.9,182.04,455984.0,181.868,182.1274,181.4689,181.6086,455984.0
2025-02-21 14:30:00,182.05,182.33,181.39,181.47,672438.0,181.6186,181.8979,180.9601,181.0399,672438.0
2025-02-21 15:00:00,181.47,181.79,181.18,181.76,731887.0,181.0399,181.3592,180.7506,181.3293,731887.0
2025-02-21 15:30:00,181.77,181.99,181.13,181.55,1807588.0,181.3392,181.5587,180.7008,181.1198,1807588.0
2025-02-24 09:30:00,183.89,185.09,182.4,182.68,2052324.0,183.4542,184.6514,181.9677,182.2471,2052324.0
2025-02-24 10:00:00,182.7,182.9,181.34,182.28,953745.0,182.267,182.4666,180.9103,181.848,953745.0
2025-02-24 10:30:00,182.26,182.74,181.82,182.11,533457.0,181.8281,182.3069,181.3891,181.6784,533457.0
2025-02-24 11:00:00,182.13,183.06,182.0,182.56,490903.0,181.6984,182.6262,181.5687,182.1274,490903.0
2025-02-24 11:30:00,182.58,183.05,182.08,182.2,425706.0,182.1473,182.6162,181.6485,181.7682,425706.0
2025-02-24 12:00:00,182.19,183.22,182.11,182.97,379853.0,181.7582,182.7858,181.6784,182.5364,379853.0
2025-02-24 12:30:00,182.95,183.15,182.52,182.57,304538.0,182.5164,182.716,182.0875,182.1373,304538.0
2025-02-24 13:00:00,182.58,183.02,182.44,182.87,273713.0,182.1473,182.5863,182.0076,182.4366,273713.0
2025-02-24 13:30:00,182.88,182.9,182.44,182.6,286006.0,182.4466,182.4666,182.0076,182.1673,286006.0
2025-02-24 14:00:00,182.6,182.74,182.37,182.64,277415.0,182.1673,182.3069,181.9378,182.2072,277415.0
2025-02-24 14:30:00,182.65,182.78,182.11,182.29,324641.0,182.2171,182.3468,181.6784,181.858,324641.0
2025-02-24 15:00:00,182.31,182.59,182.1,182.16,519735.0,181.878,182.1573,181.6685,181.7283,519735.0
2025-02-24 15:30:00,182.18,182.42,180.88,181.26,1803832.0,181.7483,181.9877,180.4513,180.8304,1803832.0
2025-02-25 09:30:00,180.08,180.76,178.58,179.16,1743070.0,179.6532,180.3316,178.1568,178.7354,1743070.0
2025-02-25 10:00:00,179.2,179.44,177.51,177.62,1322017.0,178.7753,179.0148,177.0893,177.1991,1322017.0
2025-02-25 10:30:00,177.62,178.35,177.16,177.83,1071021.0,177.1991,177.9273,176.7402,177.4086,1071021.0
2025-02-25 11:00:00,177.83,177.99,176.95,177.37,750400.0,177.4086,177.5682,176.5307,176.9497,750400.0
2025-02-25 11:30:00,177.38,178.91,176.77,178.77,819525.0,176.9596,178.486,176.3511,178.3463,819525.0
2025-02-25 12:00:00,178.75,179.03,178.06,178.82,468014.0,178.3264,178.6057,177.638,178.3962,468014.0
2025-02-25 12:30:00,178.81,179.14,178.53,179.14,541570.0,178.3862,178.7155,178.1069,178.7155,541570.0
2025-02-25 13:00:00,179.14,179.52,178.51,178.53,435370.0,178.7155,179.0946,178.087,178.1069,435370.0
2025-02-25 13:30:00,178.55,179.56,178.46,179.12,395767.0,178.1269,179.1345,178.0371,178.6955,395767.0
2025-02-25 14:00:00,179.12,179.23,178.5,178.54,397174.0,178.6955,178.8053,178.077,178.1169,397174.0
2025-02-25 14:30:00,178.53,178.69,178.3,178.65,627814.0,178.1069,178.2665,177.8775,178.2266,627814.0
2025-02-25 15:00:00,178.64,178.69,178.05,178.16,632298.0,178.2167,178.2665,177.6281,177.7378,632298.0
2025-02-25 15:30:00,178.16,178.2,177.0,177.41,1627549.0,177.7378,177.7777,176.5805,176.9896,1627549.0
2025-02-26 09:30:00,176.98,177.05,174.93,177.0,2355404.0,176.5606,176.6304,174.5154,176.5805,2355404.0
2025-02-26 10:00:00,177.0,178.08,176.75,177.13,1412881.0,176.5805,177.658,176.3311,176.7102,1412881.0
2025-02-26 10:30:00,177.15,177.66,177.05,177.63,1104176.0,176.7302,177.239,176.6304,177.209,1104176.0
2025-02-26 11:00:00,177.64,177.76,176.98,177.36,703787.0,177.219,177.3387,176.5606,176.9397,703787.0
2025-02-26 11:30:00,177.37,177.41,176.58,176.61,676996.0,176.9497,176.9896,176.1615,176.1915,676996.0
2025-02-26 12:00:00,176.63,176.93,174.52,176.3,900719.0,176.2114,176.5107,174.1064,175.8822,900719.0
2025-02-26 12:30:00,176.31,176.38,174.92,175.2,1213331.0,175.8922,175.962,174.5055,174.7848,1213331.0
2025-02-26 13:00:00,175.19,175.44,174.74,174.78,788662.0,174.7748,175.0242,174.3259,174.3658,788662.0
2025-02-26 13:30:00,174.76,175.22,174.26,174.53,801038.0,174.3458,174.8048,173.847,174.1164,801038.0
2025-02-26 14:00:00,174.52,174.74,174.12,174.27,765763.0,174.1064,174.3259,173.7074,173.857,765763.0
2025-02-26 14:30:00,174.26,174.3,173.66,173.9,822854.0,173.847,173.8869,173.2485,173.4879,822854.0
2025-02-26 15:00:00,173.9,174.79,173.59,174.66,933505.0,173.4879,174.3758,173.1786,174.2461,933505.0
2025-02-26 15:30:00,174.65,175.03,174.35,174.68,1696322.0,174.2361,174.6152,173.9368,174.266,1696322.0
2025-02-27 09:30:00,175.91,176.59,171.92,172.04,2317809.0,175.4931,176.1715,171.5126,171.6323,2317809.0
2025-02-27 10:00:00,172.03,173.49,171.03,172.94,1419866.0,171.6223,173.0789,170.6247,172.5302,1419866.0
2025-02-27 10:30:00,172.92,172.94,171.71,171.78,903170.0,172.5102,172.5302,171.3031,171.3729,903170.0
2025-02-27 11:00:00,171.78,173.7,171.68,172.97,1042960.0,171.3729,173.2884,171.2731,172.5601,1042960.0
2025-02-27 11:30:00,172.97,173.31,172.38,172.52,730325.0,172.5601,172.8993,171.9715,172.1112,730325.0
2025-02-27 12:00:00,172.54,173.15,172.1,173.14,608573.0,172.1311,172.7397,171.6922,172.7297,608573.0
2025-02-27 12:30:00,173.14,173.45,172.44,172.64,478230.0,172.7297,173.039,172.0313,172.2309,478230.0
2025-02-27 13:00:00,172.64,173.19,172.24,172.78,556646.0,172.2309,172.7796,171.8318,172.3705,556646.0
2025-02-27 13:30:00,172.81,173.3,172.74,172.76,458220.0,172.4005,172.8893,172.3306,172.3506,458220.0
2025-02-27 14:00:00,172.76,172.89,171.79,171.89,561795.0,172.3506,172.4803,171.3829,171.4826,561795.0
2025-02-27 14:30:00,171.91,171.91,171.28,171.61,844796.0,171.5026,171.5026,170.8741,171.2033,844796.0
2025-02-27 15:00:00,171.62,171.64,170.43,170.46,1072553.0,171.2133,171.2332,170.0261,170.056,1072553.0
2025-02-27 15:30:00,170.45,171.02,169.75,170.26,2708439.0,170.0461,170.6147,169.3477,169.8565,2708439.0
2025-02-28 09:30:00,170.4,171.8,168.39,170.47,3302636.0,169.9962,171.3929,167.9909,170.066,3302636.0
2025-02-28 10:00:00,170.46,171.23,169.73,171.22,1058668.0,170.056,170.8242,169.3278,170.8142,1058668.0
2025-02-28 10:30:00,171.2,171.21,170.11,170.94,962925.0,170.7943,170.8043,169.7069,170.5349,962925.0
2025-02-28 11:00:00,170.93,171.1,169.73,169.78,923603.0,170.5249,170.6945,169.3278,169.3776,923603.0
2025-02-28 11:30:00,169.76,170.62,169.63,170.4,684993.0,169.3577,170.2157,169.228,169.9962,684993.0
2025-02-28 12:00:00,170.39,171.02,170.03,170.46,529112.0,169.9862,170.6147,169.6271,170.056,529112.0
2025-02-28 12:30:00,170.48,170.62,169.52,169.58,606859.0,170.076,170.2157,169.1183,169.1781,606859.0
2025-02-28 13:00:00,169.56,170.0,169.04,169.95,713693.0,169.1582,169.5971,168.6394,169.5472,713693.0
2025-02-28 13:30:00,169.92,170.29,169.02,169.04,618086.0,169.5173,169.8864,168.6195,168.6394,618086.0
2025-02-28 14:00:00,169.04,169.44,168.96,169.32,588554.0,168.6394,169.0385,168.5596,168.9187,588554.0
2025-02-28 14:30:00,169.32,170.47,169.17,170.21,571728.0,168.9187,170.066,168.7691,169.8066,571728.0
2025-02-28 15:00:00,170.2,171.05,170.18,171.02,687934.0,169.7967,170.6446,169.7767,170.6147,687934.0
2025-02-28 15:30:00,171.03,172.5,170.37,172.16,2350809.0,170.6247,172.0912,169.9663,171.752,2350809.0
2025-03-03 09:30:00,173.71,175.0,171.35,171.57,2816902.0,173.2983,174.5853,170.9439,171.1634,2816902.0
2025-03-03 10:00:00,171.53,172.57,170.78,172.48,1048193.0,171.1235,172.161,170.3753,172.0713,1048193.0
2025-03-03 10:30:00,172.48,172.79,171.77,171.83,707570.0,172.0713,172.3805,171.3629,171.4228,707570.0
2025-03-03 11:00:00,171.9,172.74,171.79,172.0,527011.0,171.4926,172.3306,171.3829,171.5924,527011.0
2025-03-03 11:30:00,172.0,172.25,171.52,171.94,570356.0,171.5924,171.8418,171.1135,171.5325,570356.0
2025-03-03 12:00:00,171.91,171.98,171.54,171.73,489647.0,171.5026,171.5724,171.1335,171.323,489647.0
2025-03-03 12:30:00,171.75,171.83,170.75,171.12,475251.0,171.343,171.4228,170.3454,170.7145,475251.0
2025-03-03 13:00:00,171.1,171.17,169.92,170.0,745673.0,170.6945,170.7644,169.5173,169.5971,745673.0
2025-03-03 13:30:00,169.98,170.7,169.68,170.47,714630.0,169.5772,170.2955,169.2779,170.066,714630.0
2025-03-03 14:00:00,170.46,171.0,170.34,170.55,547024.0,170.056,170.5948,169.9363,170.1458,547024.0
2025-03-03 14:30:00,170.55,171.05,169.5,169.51,649723.0,170.1458,170.6446,169.0983,169.1083,649723.0
2025-03-03 15:00:00,169.51,169.51,167.93,168.08,1361535.0,169.1083,169.1083,167.532,167.6817,1361535.0
2025-03-03 15:30:00,168.06,168.69,167.64,168.69,2204925.0,167.6617,168.2902,167.2427,168.2902,2204925.0
2025-03-04 09:30:00,167.98,169.92,167.54,168.53,2951742.0,167.5819,169.5173,167.143,168.1306,2951742.0
2025-03-04 10:00:00,168.5,169.06,167.56,168.3,2126104.0,168.1007,168.6594,167.1629,167.9012,2126104.0
2025-03-04 10:30:00,168.3,169.73,168.2,169.24,1817884.0,167.9012,169.3278,167.8014,168.8389,1817884.0
2025-03-04 11:00:00,169.22,170.03,168.88,169.24,1396023.0,168.819,169.6271,168.4798,168.8389,1396023.0
2025-03-04 11:30:00,169.22,172.4,169.2,172.24,1413316.0,168.819,171.9914,168.799,171.8318,1413316.0
2025-03-04 12:00:00,172.23,173.11,171.81,172.71,1142779.0,171.8218,172.6998,171.4028,172.3007,1142779.0
2025-03-04 12:30:00,172.67,172.75,171.94,172.37,872846.0,172.2608,172.3406,171.5325,171.9615,872846.0
2025-03-04 13:00:00,172.39,173.63,172.04,172.41,647167.0,171.9815,173.2185,171.6323,172.0014,647167.0
2025-03-04 13:30:00,172.4,173.85,172.17,173.58,598083.0,171.9914,173.438,171.762,173.1686,598083.0
2025-03-04 14:00:00,173.59,174.2,173.41,173.98,710082.0,173.1786,173.7872,172.999,173.5677,710082.0
2025-03-04 14:30:00,173.99,174.32,173.74,174.09,780919.0,173.5777,173.9069,173.3283,173.6774,780919.0
2025-03-04 15:00:00,174.08,175.17,173.95,174.71,1165742.0,173.6675,174.7549,173.5378,174.296,1165742.0
2025-03-04 15:30:00,174.71,174.77,171.64,172.68,2354819.0,174.296,174.3558,171.2332,172.2708,2354819.0
2025-03-05 09:30:00,172.23,173.42,171.02,171.75,1844551.0,171.8218,173.009,170.6147,171.343,1844551.0
2025-03-05 10:00:00,172.0,173.19,171.65,171.91,1036607.0,171.5924,172.7796,171.2432,171.5026,1036607.0
2025-03-05 10:30:00,171.95,172.59,171.7,172.25,553825.0,171.5425,172.181,171.2931,171.8418,553825.0
2025-03-05 11:00:00,172.23,172.23,171.12,171.91,651208.0,171.8218,171.8218,170.7145,171.5026,651208.0
2025-03-05 11:30:00,171.84,172.29,170.93,171.71,529807.0,171.4328,171.8817,170.5249,171.3031,529807.0
2025-03-05 12:00:00,171.68,172.92,171.48,172.84,564071.0,171.2731,172.5102,171.0736,172.4304,564071.0
2025-03-05 12:30:00,172.86,174.88,172.81,174.77,1009830.0,172.4504,174.4656,172.4005,174.3558,1009830.0
2025-03-05 13:00:00,174.75,174.99,173.34,174.11,822284.0,174.3359,174.5753,172.9292,173.6974,822284.0
2025-03-05 13:30:00,174.12,174.65,173.69,174.59,434525.0,173.7074,174.2361,173.2784,174.1763,434525.0
2025-03-05 14:00:00,174.56,175.23,174.35,174.89,585275.0,174.1463,174.8147,173.9368,174.4755,585275.0
2025-03-05 14:30:00,174.88,175.46,174.62,175.12,538246.0,174.4656,175.0442,174.2062,174.705,538246.0
2025-03-05 15:00:00,175.17,175.67,174.66,175.47,657703.0,174.7549,175.2537,174.2461,175.0542,657703.0
2025-03-05 15:30:00,175.43,175.75,174.86,175.0,1571232.0,175.0143,175.3335,174.4456,174.5853,1571232.0
2025-03-06 09:30:00,172.54,174.55,172.5,173.96,1777628.0,172.1311,174.1363,172.0912,173.5477,1777628.0
2025-03-06 10:00:00,173.96,176.47,173.61,176.35,1158679.0,173.5477,176.0518,173.1986,175.9321,1158679.0
2025-03-06 10:30:00,176.32,176.73,175.57,175.97,816905.0,175.9022,176.3112,175.1539,175.553,816905.0
2025-03-06 11:00:00,176.0,176.64,175.6,176.17,809464.0,175.5829,176.2214,175.1839,175.7525,809464.0
2025-03-06 11:30:00,176.15,176.61,174.31,174.36,676130.0,175.7326,176.1915,173.8969,173.9468,676130.0
2025-03-06 12:00:00,174.3,174.71,173.44,173.83,822942.0,173.8869,174.296,173.029,173.4181,822942.0
2025-03-06 12:30:00,173.85,174.44,173.61,174.34,609517.0,173.438,174.0266,173.1986,173.9268,609517.0
2025-03-06 13:00:00,174.29,175.02,174.08,174.42,688481.0,173.877,174.6052,173.6675,174.0067,688481.0
2025-03-06 13:30:00,174.43,174.71,173.74,174.23,740005.0,174.0166,174.296,173.3283,173.8171,740005.0
2025-03-06 14:00:00,174.23,174.37,173.51,173.72,551048.0,173.8171,173.9568,173.0988,173.3083,551048.0
2025-03-06 14:30:00,173.7,174.78,173.46,173.57,588444.0,173.2884,174.3658,173.0489,173.1587,588444.0
2025-03-06 15:00:00,173.55,174.63,173.37,174.29,619565.0,173.1387,174.2162,172.9591,173.877,619565.0
2025-03-06 15:30:00,174.31,174.64,173.73,174.26,1283691.0,173.8969,174.2261,173.3183,173.847,1283691.0
2025-03-07 09:30:00,173.33,175.51,172.96,174.62,1263000.0,172.9192,175.0941,172.5501,174.2062,1263000.0
2025-03-07 10:00:00,174.58,175.67,173.92,174.04,811894.0,174.1663,175.2537,173.5078,173.6276,811894.0
2025-03-07 10:30:00,174.02,174.14,172.6,173.84,1115980.0,173.6076,173.7273,172.191,173.428,1115980.0
2025-03-07 11:00:00,173.83,173.98,172.81,173.03,534279.0,173.4181,173.5677,172.4005,172.6199,534279.0
2025-03-07 11:30:00,173.05,173.4,172.25,173.16,667068.0,172.6399,172.9891,171.8418,172.7496,667068.0
2025-03-07 12:00:00,173.22,173.62,172.6,173.58,475544.0,172.8095,173.2085,172.191,173.1686,475544.0
2025-03-07 12:30:00,173.58,175.43,173.31,174.15,668259.0,173.1686,175.0143,172.8993,173.7373,668259.0
2025-03-07 13:00:00,174.19,175.9,174.17,175.27,637668.0,173.7772,175.4831,173.7572,174.8546,637668.0
2025-03-07 13:30:00,175.28,176.06,175.06,176.02,551800.0,174.8646,175.6428,174.6451,175.6029,551800.0
2025-03-07 14:00:00,176.03,176.9,175.58,176.67,451154.0,175.6128,176.4808,175.1639,176.2513,451154.0
2025-03-07 14:30:00,176.7,176.88,175.75,175.99,456651.0,176.2812,176.4608,175.3335,175.5729,456651.0
2025-03-07 15:00:00,175.97,176.41,175.46,175.74,514757.0,175.553,175.9919,175.0442,175.3235,514757.0
2025-03-07 15:30:00,175.71,176.41,174.61,175.72,1184847.0,175.2936,175.9919,174.1962,175.3036,1184847.0
2025-03-10 09:30:00,170.28,170.45,167.94,169.2,2296469.0,170.0789,170.2487,167.7417,169.0002,2296469.0
2025-03-10 10:00:00,169.2,169.2,167.95,168.29,1316318.0,169.0002,169.0002,167.7517,168.0913,1316318.0
2025-03-10 10:30:00,168.34,168.51,165.71,165.86,1975483.0,168.1412,168.311,165.5143,165.6641,1975483.0
2025-03-10 11:00:00,165.87,168.28,165.56,168.27,1574973.0,165.6741,168.0813,165.3645,168.0713,1574973.0
2025-03-10 11:30:00,168.25,168.88,167.46,167.56,915362.0,168.0513,168.6806,167.2623,167.3621,915362.0
2025-03-10 12:00:00,167.54,167.86,167.01,167.79,588247.0,167.3422,167.6618,166.8128,167.5919,588247.0
2025-03-10 12:30:00,167.85,168.41,166.98,167.59,950290.0,167.6518,168.2111,166.7828,167.3921,950290.0
2025-03-10 13:00:00,167.59,167.67,167.02,167.07,723811.0,167.3921,167.472,166.8228,166.8727,723811.0
2025-03-10 13:30:00,167.09,167.09,166.06,166.5,689750.0,166.8927,166.8927,165.8639,166.3034,689750.0
2025-03-10 14:00:00,166.48,167.26,166.1,166.44,676389.0,166.2834,167.0625,165.9039,166.2435,676389.0
2025-03-10 14:30:00,166.45,166.82,166.02,166.12,674889.0,166.2534,166.623,165.824,165.9238,674889.0
2025-03-10 15:00:00,166.11,168.02,165.81,167.51,1233980.0,165.9139,167.8216,165.6142,167.3122,1233980.0
2025-03-10 15:30:00,167.48,168.44,167.13,167.85,3223165.0,167.2822,168.2411,166.9326,167.6518,3223165.0
2025-03-11 09:30:00,166.91,168.66,166.68,167.53,1607261.0,166.7129,168.4608,166.4832,167.3322,1607261.0
2025-03-11 10:00:00,167.54,168.38,165.81,165.84,1247727.0,167.3422,168.1812,165.6142,165.6442,1247727.0
2025-03-11 10:30:00,165.87,166.89,165.57,165.6,973865.0,165.6741,166.6929,165.3745,165.4045,973865.0
2025-03-11 11:00:00,165.61,167.05,165.33,166.46,835029.0,165.4144,166.8527,165.1348,166.2634,835029.0
2025-03-11 11:30:00,166.46,167.33,166.04,166.11,717455.0,166.2634,167.1324,165.8439,165.9139,717455.0
2025-03-11 12:00:00,166.1,166.42,165.23,165.63,775705.0,165.9039,166.2235,165.0349,165.4344,775705.0
2025-03-11 12:30:00,165.65,165.93,164.72,164.99,721274.0,165.4544,165.7341,164.5255,164.7952,721274.0
2025-03-11 13:00:00,164.99,165.03,163.56,163.56,1232731.0,164.7952,164.8351,163.3669,163.3669,1232731.0
2025-03-11 13:30:00,163.56,165.0,163.24,164.7,1021871.0,163.3669,164.8052,163.0472,164.5055,1021871.0
2025-03-11 14:00:00,164.69,166.25,164.62,165.84,769488.0,164.4955,166.0537,164.4256,165.6442,769488.0
2025-03-11 14:30:00,165.81,168.11,165.46,167.58,1423476.0,165.6142,167.9115,165.2646,167.3821,1423476.0
2025-03-11 15:00:00,167.59,168.33,166.66,167.04,1283334.0,167.3921,168.1312,166.4632,166.8428,1283334.0
2025-03-11 15:30:00,167.07,167.23,165.88,165.92,1367330.0,166.8727,167.0325,165.6841,165.7241,1367330.0
2025-03-12 09:30:00,168.46,169.3,165.98,166.08,1917597.0,168.2611,169.1001,165.784,165.8839,1917597.0
2025-03-12 10:00:00,166.02,167.3,165.48,167.13,1120155.0,165.824,167.1024,165.2846,166.9326,1120155.0
2025-03-12 10:30:00,167.18,167.67,166.38,166.43,794984.0,166.9826,167.472,166.1835,166.2335,794984.0
2025-03-12 11:00:00,166.45,166.98,165.99,166.7,756063.0,166.2534,166.7828,165.794,166.5032,756063.0
2025-03-12 11:30:00,166.74,167.78,166.43,167.58,615637.0,166.5431,167.5819,166.2335,167.3821,615637.0
2025-03-12 12:00:00,167.6,168.22,167.32,167.95,634420.0,167.4021,168.0214,167.1224,167.7517,634420.0
2025-03-12 12:30:00,167.98,168.43,167.3,167.94,592033.0,167.7816,168.2311,167.1024,167.7417,592033.0
2025-03-12 13:00:00,167.95,169.07,167.7,168.97,512651.0,167.7517,168.8704,167.502,168.7705,512651.0
2025-03-12 13:30:00,168.96,169.21,167.56,167.57,621496.0,168.7605,169.0102,167.3621,167.3721,621496.0
2025-03-12 14:00:00,167.57,169.07,167.52,168.97,600574.0,167.3721,168.8704,167.3222,168.7705,600574.0
2025-03-12 14:30:00,168.98,169.31,168.67,169.22,436732.0,168.7805,169.1101,168.4708,169.0202,436732.0
2025-03-12 15:00:00,169.22,169.48,168.87,169.29,569876.0,169.0202,169.2799,168.6706,169.0901,569876.0
2025-03-12 15:30:00,169.3,169.53,168.54,169.03,1135370.0,169.1001,169.3298,168.341,168.8304,1135370.0
2025-03-13 09:30:00,167.95,168.12,164.98,165.36,1564063.0,167.7517,167.9215,164.7852,165.1647,1564063.0
2025-03-13 10:00:00,165.34,166.87,164.8,166.18,887271.0,165.1448,166.673,164.6054,165.9838,887271.0
2025-03-13 10:30:00,166.21,167.0,165.84,166.38,460726.0,166.0137,166.8028,165.6442,166.1835,460726.0
2025-03-13 11:00:00,166.42,166.85,165.15,165.49,520852.0,166.2235,166.653,164.955,165.2946,520852.0
2025-03-13 11:30:00,165.47,166.08,165.0,165.29,581866.0,165.2746,165.8839,164.8052,165.0948,581866.0
2025-03-13 12:00:00,165.31,165.93,164.9,165.08,493343.0,165.1148,165.7341,164.7053,164.8851,493343.0
2025-03-13 12:30:00,165.12,165.7,164.35,164.97,568166.0,164.925,165.5043,164.1559,164.7752,568166.0
2025-03-13 13:00:00,164.97,165.2,164.22,164.66,555814.0,164.7752,165.0049,164.0261,164.4656,555814.0
2025-03-13 13:30:00,164.65,164.69,164.07,164.2,451784.0,164.4556,164.4955,163.8763,164.0061,451784.0
2025-03-13 14:00:00,164.2,165.53,164.17,165.5,587979.0,164.0061,165.3345,163.9761,165.3046,587979.0
2025-03-13 14:30:00,165.55,166.1,165.35,165.75,379498.0,165.3545,165.9039,165.1547,165.5543,379498.0
2025-03-13 15:00:00,165.71,165.93,164.5,164.69,549993.0,165.5143,165.7341,164.3058,164.4955,549993.0
2025-03-13 15:30:00,164.69,164.92,164.28,164.75,1245848.0,164.4955,164.7253,164.086,164.5555,1245848.0
2025-03-14 09:30:00,165.31,166.48,165.06,165.56,1860096.0,165.1148,166.2834,164.8651,165.3645,1860096.0
2025-03-14 10:00:00,165.45,165.63,164.51,165.2,840537.0,165.2546,165.4344,164.3157,165.0049,840537.0
2025-03-14 10:30:00,165.21,166.17,165.1,166.16,672438.0,165.0149,165.9738,164.905,165.9638,672438.0
2025-03-14 11:00:00,166.15,166.61,165.81,166.2,644887.0,165.9538,166.4133,165.6142,166.0037,644887.0
2025-03-14 11:30:00,166.22,167.29,166.14,167.18,981711.0,166.0237,167.0925,165.9438,166.9826,981711.0
2025-03-14 12:00:00,167.18,167.21,166.4,166.58,486075.0,166.9826,167.0126,166.2035,166.3833,486075.0
2025-03-14 12:30:00,166.59,167.57,166.52,167.4,347623.0,166.3933,167.3721,166.3234,167.2023,347623.0
2025-03-14 13:00:00,167.38,167.52,166.51,166.63,666111.0,167.1824,167.3222,166.3134,166.4332,666111.0
2025-03-14 13:30:00,166.63,166.84,166.12,166.48,485748.0,166.4332,166.643,165.9238,166.2834,485748.0
2025-03-14 14:00:00,166.49,166.94,166.49,166.8,359012.0,166.2934,166.7429,166.2934,166.603,359012.0
2025-03-14 14:30:00,166.8,167.32,166.78,167.1,425645.0,166.603,167.1224,166.5831,166.9027,425645.0
2025-03-14 15:00:00,167.09,167.29,166.86,166.89,528441.0,166.8927,167.0925,166.663,166.6929,528441.0
2025-03-14 15:30:00,166.9,168.25,166.9,167.53,2136581.0,166.7029,168.0513,166.7029,167.3322,2136581.0
2025-03-17 09:30:00,167.26,168.46,167.23,167.56,1262141.0,167.0625,168.2611,167.0325,167.3621,1262141.0
2025-03-17 10:00:00,167.57,167.9,166.73,166.77,787105.0,167.3721,167.7017,166.5331,166.5731,787105.0
2025-03-17 10:30:00,166.74,167.23,166.48,166.58,755848.0,166.5431,167.0325,166.2834,166.3833,755848.0
2025-03-17 11:00:00,166.61,167.08,166.33,166.38,516360.0,166.4133,166.8827,166.1336,166.1835,516360.0
2025-03-17 11:30:00,166.36,166.5,165.81,166.12,613571.0,166.1636,166.3034,165.6142,165.9238,613571.0
2025-03-17 12:00:00,166.11,166.87,165.92,166.54,573025.0,165.9139,166.673,165.7241,166.3433,573025.0
2025-03-17 12:30:00,166.58,167.01,166.52,166.67,411400.0,166.3833,166.8128,166.3234,166.4732,411400.0
2025-03-17 13:00:00,166.66,167.01,166.36,166.88,330138.0,166.4632,166.8128,166.1636,166.6829,330138.0
2025-03-17 13:30:00,166.91,167.34,166.82,167.15,394402.0,166.7129,167.1424,166.623,166.9526,394402.0
2025-03-17 14:00:00,167.15,167.52,166.95,167.47,432901.0,166.9526,167.3222,166.7529,167.2722,432901.0
2025-03-17 14:30:00,167.47,167.68,167.43,167.46,498321.0,167.2722,167.482,167.2323,167.2623,498321.0
2025-03-17 15:00:00,167.48,167.5,166.8,167.15,679607.0,167.2822,167.3022,166.603,166.9526,679607.0
2025-03-17 15:30:00,167.14,167.56,166.16,166.59,1972740.0,166.9426,167.3621,165.9638,166.3933,1972740.0
2025-03-18 09:30:00,165.96,166.44,160.83,160.83,2659212.0,165.764,166.2435,160.6401,160.6401,2659212.0
2025-03-18 10:00:00,160.84,161.1,159.08,159.2,2797259.0,160.6501,160.9098,158.8922,159.012,2797259.0
2025-03-18 10:30:00,159.2,160.54,158.8,160.36,1832453.0,159.012,160.3504,158.6125,160.1706,1832453.0
2025-03-18 11:00:00,160.31,160.94,159.96,160.68,1024568.0,160.1207,160.75,159.7711,160.4903,1024568.0
2025-03-18 11:30:00,160.66,161.87,160.54,161.57,727536.0,160.4703,161.6789,160.3504,161.3792,727536.0
2025-03-18 12:00:00,161.56,162.5,161.54,162.47,572794.0,161.3692,162.3081,161.3492,162.2781,572794.0
2025-03-18 12:30:00,162.45,162.5,161.2,161.65,608987.0,162.2582,162.3081,161.0096,161.4591,608987.0
2025-03-18 13:00:00,161.64,162.13,161.06,161.89,721211.0,161.4491,161.9386,160.8698,161.6988,721211.0
2025-03-18 13:30:00,161.88,162.4,161.72,162.03,489417.0,161.6888,162.2082,161.529,161.8387,489417.0
2025-03-18 14:00:00,162.03,162.25,161.74,162.1,434400.0,161.8387,162.0584,161.549,161.9086,434400.0
2025-03-18 14:30:00,162.11,162.86,161.89,162.82,622712.0,161.9186,162.6677,161.6988,162.6277,622712.0
2025-03-18 15:00:00,162.82,162.83,162.4,162.56,637853.0,162.6277,162.6377,162.2082,162.368,637853.0
2025-03-18 15:30:00,162.55,162.86,162.02,162.69,1436213.0,162.3581,162.6677,161.8287,162.4979,1436213.0
2025-03-19 09:30:00,163.92,164.45,163.05,164.16,1264526.0,163.7264,164.2558,162.8575,163.9662,1264526.0
2025-03-19 10:00:00,164.17,164.79,163.88,163.95,753236.0,163.9761,164.5954,163.6865,163.7564,753236.0
2025-03-19 10:30:00,163.95,164.18,163.66,163.73,644664.0,163.7564,163.9861,163.4667,163.5367,644664.0
2025-03-19 11:00:00,163.7,164.83,163.65,164.71,651588.0,163.5067,164.6354,163.4568,164.5155,651588.0
2025-03-19 11:30:00,164.72,165.17,164.45,165.03,571790.0,164.5255,164.975,164.2558,164.8351,571790.0
2025-03-19 12:00:00,165.03,165.24,164.76,165.18,537494.0,164.8351,165.0449,164.5654,164.9849,537494.0
2025-03-19 12:30:00,165.18,165.27,164.71,164.9,553800.0,164.9849,165.0748,164.5155,164.7053,553800.0
2025-03-19 13:00:00,164.89,165.1,164.53,164.67,509179.0,164.6953,164.905,164.3357,164.4756,509179.0
2025-03-19 13:30:00,164.69,165.1,164.4,165.0,564517.0,164.4955,164.905,164.2059,164.8052,564517.0
2025-03-19 14:00:00,165.0,165.93,164.69,165.65,903712.0,164.8052,165.7341,164.4955,165.4544,903712.0
2025-03-19 14:30:00,165.65,167.33,165.65,167.2,1263652.0,165.4544,167.1324,165.4544,167.0026,1263652.0
2025-03-19 15:00:00,167.2,168.14,166.89,166.98,1271185.0,167.0026,167.9415,166.6929,166.7828,1271185.0
2025-03-19 15:30:00,166.98,168.13,166.1,166.3,2620460.0,166.7828,167.9315,165.9039,166.1036,2620460.0
2025-03-20 09:30:00,163.83,165.73,163.14,165.68,1593923.0,163.6365,165.5343,162.9474,165.4844,1593923.0
2025-03-20 10:00:00,165.7,166.62,165.55,166.53,1050258.0,165.5043,166.4232,165.3545,166.3334,1050258.0
2025-03-20 10:30:00,166.53,167.03,166.35,166.43,922769.0,166.3334,166.8328,166.1536,166.2335,922769.0
2025-03-20 11:00:00,166.44,166.6,165.99,166.31,638749.0,166.2435,166.4033,165.794,166.1136,638749.0
2025-03-20 11:30:00,166.31,166.39,165.09,165.16,735143.0,166.1136,166.1935,164.8951,164.965,735143.0
2025-03-20 12:00:00,165.15,165.69,164.49,164.56,726039.0,164.955,165.4943,164.2958,164.3657,726039.0
2025-03-20 12:30:00,164.59,164.91,164.34,164.4,519378.0,164.3956,164.7153,164.1459,164.2059,519378.0
2025-03-20 13:00:00,164.41,165.1,164.33,164.34,440771.0,164.2159,164.905,164.136,164.1459,440771.0
2025-03-20 13:30:00,164.34,165.0,164.31,164.49,359749.0,164.1459,164.8052,164.116,164.2958,359749.0
2025-03-20 14:00:00,164.49,164.89,164.12,164.17,403376.0,164.2958,164.6953,163.9262,163.9761,403376.0
2025-03-20 14:30:00,164.16,164.94,163.76,164.34,577254.0,163.9662,164.7452,163.5666,164.1459,577254.0
2025-03-20 15:00:00,164.34,164.96,164.32,164.46,479209.0,164.1459,164.7652,164.126,164.2658,479209.0
2025-03-20 15:30:00,164.47,165.45,164.47,165.04,1493538.0,164.2758,165.2546,164.2758,164.8451,1493538.0
2025-03-21 09:30:00,163.27,164.59,163.03,163.81,4453192.0,163.0772,164.3956,162.8375,163.6166,4453192.0
2025-03-21 10:00:00,163.84,164.96,163.67,164.82,739574.0,163.6465,164.7652,163.4767,164.6254,739574.0
2025-03-21 10:30:00,164.84,165.42,164.43,165.41,520798.0,164.6454,165.2247,164.2358,165.2147,520798.0
2025-03-21 11:00:00,165.41,165.63,164.48,164.51,490616.0,165.2147,165.4344,164.2858,164.3157,490616.0
2025-03-21 11:30:00,164.5,164.77,164.26,164.33,356885.0,164.3058,164.5754,164.066,164.136,356885.0
2025-03-21 12:00:00,164.32,165.68,163.97,165.37,568545.0,164.126,165.4844,163.7764,165.1747,568545.0
2025-03-21 12:30:00,165.38,165.77,164.97,165.73,357189.0,165.1847,165.5743,164.7752,165.5343,357189.0
2025-03-21 13:00:00,165.72,165.72,164.8,164.97,410513.0,165.5243,165.5243,164.6054,164.7752,410513.0
2025-03-21 13:30:00,164.97,165.56,164.82,165.15,352473.0,164.7752,165.3645,164.6254,164.955,352473.0
2025-03-21 14:00:00,165.13,165.38,164.97,165.12,351825.0,164.935,165.1847,164.7752,164.925,351825.0
2025-03-21 14:30:00,165.12,165.39,164.93,165.03,376760.0,164.925,165.1947,164.7352,164.8351,376760.0
2025-03-21 15:00:00,165.03,165.22,164.77,165.22,493592.0,164.8351,165.0249,164.5754,165.0249,493592.0
2025-03-21 15:30:00,165.21,166.47,165.1,166.25,1795872.0,165.0149,166.2734,164.905,166.0537,1795872.0
2025-03-24 09:30:00,169.2,170.02,167.44,169.76,1883082.0,169.0002,169.8192,167.2423,169.5595,1883082.0
2025-03-24 10:00:00,169.76,170.0,169.08,169.91,816506.0,169.5595,169.7993,168.8803,169.7094,816506.0
2025-03-24 10:30:00,169.91,170.0,169.36,169.52,503703.0,169.7094,169.7993,169.16,169.3198,503703.0
2025-03-24 11:00:00,169.54,169.74,169.34,169.38,516980.0,169.3398,169.5396,169.14,169.18,516980.0
2025-03-24 11:30:00,169.39,169.41,168.86,169.23,470836.0,169.19,169.21,168.6606,169.0302,470836.0
2025-03-24 12:00:00,169.22,169.44,169.0,169.09,396466.0,169.0202,169.2399,168.8004,168.8903,396466.0
2025-03-24 12:30:00,169.09,169.53,168.97,169.28,349883.0,168.8903,169.3298,168.7705,169.0801,349883.0
2025-03-24 13:00:00,169.28,169.31,168.98,169.25,399742.0,169.0801,169.1101,168.7805,169.0501,399742.0
2025-03-24 13:30:00,169.25,169.39,168.94,169.31,314739.0,169.0501,169.19,168.7405,169.1101,314739.0
2025-03-24 14:00:00,169.31,169.55,169.12,169.55,291555.0,169.1101,169.3498,168.9203,169.3498,291555.0
2025-03-24 14:30:00,169.55,169.74,169.31,169.7,424523.0,169.3498,169.5396,169.1101,169.4996,424523.0
2025-03-24 15:00:00,169.69,170.03,169.62,169.96,441367.0,169.4896,169.8292,169.4197,169.7593,441367.0
2025-03-24 15:30:00,169.98,170.5,169.55,169.8,1586770.0,169.7793,170.2987,169.3498,169.5995,1586770.0
2025-03-25 09:30:00,171.18,171.78,170.55,171.24,1243161.0,170.9779,171.5772,170.3486,171.0378,1243161.0
2025-03-25 10:00:00,171.24,171.96,170.91,171.85,721691.0,171.0378,171.7569,170.7082,171.6471,721691.0
2025-03-25 10:30:00,171.84,172.52,171.6,172.38,672950.0,171.6371,172.3163,171.3974,172.1764,672950.0
2025-03-25 11:00:00,172.38,172.71,172.19,172.41,453359.0,172.1764,172.5061,171.9867,172.2064,453359.0
2025-03-25 11:30:00,172.42,172.48,171.75,171.91,400482.0,172.2164,172.2763,171.5472,171.707,400482.0
2025-03-25 12:00:00,171.9,172.19,171.55,171.62,354475.0,171.697,171.9867,171.3474,171.4173,354475.0
2025-03-25 12:30:00,171.63,172.13,171.62,172.02,322647.0,171.4273,171.9267,171.4173,171.8169,322647.0
2025-03-25 13:00:00,172.03,172.31,171.75,171.77,285143.0,171.8269,172.1065,171.5472,171.5672,285143.0
2025-03-25 13:30:00,171.78,172.03,171.65,171.99,298013.0,171.5772,171.8269,171.4473,171.7869,298013.0
2025-03-25 14:00:00,171.98,172.3,171.78,172.25,326417.0,171.7769,172.0965,171.5772,172.0466,326417.0
2025-03-25 14:30:00,172.27,172.3,171.88,172.11,392740.0,172.0666,172.0965,171.677,171.9068,392740.0
2025-03-25 15:00:00,172.09,172.55,172.01,172.27,436136.0,171.8868,172.3462,171.8069,172.0666,436136.0
2025-03-25 15:30:00,172.26,172.91,172.23,172.81,1169175.0,172.0566,172.7058,172.0266,172.6059,1169175.0
2025-03-26 09:30:00,171.29,171.94,169.92,170.14,1620639.0,171.0877,171.737,169.7194,169.9391,1620639.0
2025-03-26 10:00:00,170.13,170.96,169.64,170.2,1068197.0,169.9291,170.7581,169.4397,169.999,1068197.0
2025-03-26 10:30:00,170.18,170.5,169.96,170.41,733115.0,169.979,170.2987,169.7593,170.2088,733115.0
2025-03-26 11:00:00,170.41,170.92,170.31,170.56,511174.0,170.2088,170.7182,170.1089,170.3586,511174.0
2025-03-26 11:30:00,170.55,170.85,169.74,169.97,515993.0,170.3486,170.6483,169.5396,169.7693,515993.0
2025-03-26 12:00:00,169.97,170.26,169.73,169.94,596884.0,169.7693,170.059,169.5296,169.7393,596884.0
2025-03-26 12:30:00,169.94,170.0,169.05,169.1,648382.0,169.7393,169.7993,168.8504,168.9003,648382.0
2025-03-26 13:00:00,169.09,169.51,168.68,168.75,778483.0,168.8903,169.3098,168.4808,168.5507,778483.0
2025-03-26 13:30:00,168.75,168.76,168.18,168.29,952139.0,168.5507,168.5607,167.9814,168.0913,952139.0
2025-03-26 14:00:00,168.28,168.7,168.05,168.67,706430.0,168.0813,168.5008,167.8516,168.4708,706430.0
2025-03-26 14:30:00,168.65,168.65,167.82,167.86,871674.0,168.4509,168.4509,167.6218,167.6618,871674.0
2025-03-26 15:00:00,167.85,167.99,167.16,167.2,2179711.0,167.6518,167.7916,166.9626,167.0026,2179711.0
2025-03-26 15:30:00,167.2,167.62,166.86,167.14,2664870.0,167.0026,167.4221,166.663,166.9426,2664870.0
2025-03-27 09:30:00,166.69,167.44,165.83,166.84,1432153.0,166.4932,167.2423,165.6342,166.643,1432153.0
2025-03-27 10:00:00,166.83,167.18,165.55,166.4,1500050.0,166.633,166.9826,165.3545,166.2035,1500050.0
2025-03-27 10:30:00,166.4,166.54,165.73,166.21,1413897.0,166.2035,166.3433,165.5343,166.0137,1413897.0
2025-03-27 11:00:00,166.22,166.6,165.77,165.8,819942.0,166.0237,166.4033,165.5743,165.6042,819942.0
2025-03-27 11:30:00,165.82,165.83,165.19,165.42,841421.0,165.6242,165.6342,164.9949,165.2247,841421.0
2025-03-27 12:00:00,165.43,166.16,165.38,165.49,560805.0,165.2347,165.9638,165.1847,165.2946,560805.0
2025-03-27 12:30:00,165.48,165.78,165.12,165.16,451778.0,165.2846,165.5842,164.925,164.965,451778.0
2025-03-27 13:00:00,165.16,165.75,164.88,164.95,563086.0,164.965,165.5543,164.6853,164.7552,563086.0
2025-03-27 13:30:00,164.93,165.32,164.65,164.68,507781.0,164.7352,165.1248,164.4556,164.4855,507781.0
2025-03-27 14:00:00,164.68,165.0,164.45,164.57,896555.0,164.4855,164.8052,164.2558,164.3757,896555.0
2025-03-27 14:30:00,164.55,164.94,164.4,164.46,554976.0,164.3557,164.7452,164.2059,164.2658,554976.0
2025-03-27 15:00:00,164.44,165.07,164.33,165.0,778552.0,164.2458,164.8751,164.136,164.8052,778552.0
2025-03-27 15:30:00,165.0,165.01,163.85,164.04,2202708.0,164.8052,164.8152,163.6565,163.8463,2202708.0
2025-03-28 09:30:00,162.36,163.81,162.25,162.28,2195179.0,162.1683,163.6166,162.0584,162.0884,2195179.0
2025-03-28 10:00:00,162.26,162.54,159.79,160.0,1819296.0,162.0684,162.3481,159.6013,159.8111,1819296.0
2025-03-28 10:30:00,160.02,160.38,158.92,159.31,1553146.0,159.831,160.1906,158.7323,159.1219,1553146.0
2025-03-28 11:00:00,159.31,159.34,158.01,158.72,1389021.0,159.1219,159.1518,157.8234,158.5326,1389021.0
2025-03-28 11:30:00,158.7,158.93,157.79,157.8,1055877.0,158.5126,158.7423,157.6037,157.6137,1055877.0
2025-03-28 12:00:00,157.79,158.71,157.69,157.75,1094635.0,157.6037,158.5226,157.5038,157.5637,1094635.0
2025-03-28 12:30:00,157.75,158.04,157.38,157.43,891754.0,157.5637,157.8534,157.1942,157.2441,891754.0
2025-03-28 13:00:00,157.42,157.46,156.49,156.6,1469240.0,157.2341,157.2741,156.3052,156.4151,1469240.0
2025-03-28 13:30:00,156.59,157.3,156.3,157.26,1512373.0,156.4051,157.1143,156.1154,157.0743,1512373.0
2025-03-28 14:00:00,157.25,157.43,156.69,156.85,1089740.0,157.0643,157.2441,156.505,156.6648,1089740.0
2025-03-28 14:30:00,156.85,157.11,156.31,156.64,1419026.0,156.6648,156.9245,156.1254,156.455,1419026.0
2025-03-28 15:00:00,156.63,156.64,156.0,156.14,1789624.0,156.445,156.455,155.8158,155.9556,1789624.0
2025-03-28 15:30:00,156.14,156.27,155.33,156.0,3946116.0,155.9556,156.0855,155.1466,155.8158,3946116.0
2025-03-31 09:30:00,154.8,155.5,152.21,153.2,3369330.0,154.6172,155.3164,152.0303,153.0191,3369330.0
2025-03-31 10:00:00,153.21,153.74,153.0,153.14,1734698.0,153.0291,153.5585,152.8193,152.9592,1734698.0
2025-03-31 10:30:00,153.14,153.89,153.04,153.43,1086844.0,152.9592,153.7083,152.8593,153.2488,1086844.0
2025-03-31 11:00:00,153.44,154.6,153.01,154.32,978565.0,153.2588,154.4174,152.8293,154.1378,978565.0
2025-03-31 11:30:00,154.28,155.78,154.01,155.16,1446422.0,154.0978,155.596,153.8281,154.9768,1446422.0
2025-03-31 12:00:00,155.17,155.66,154.83,155.64,823068.0,154.9868,155.4762,154.6472,155.4562,823068.0
2025-03-31 12:30:00,155.64,155.64,154.63,154.71,588862.0,155.4562,155.4562,154.4474,154.5273,588862.0
2025-03-31 13:00:00,154.71,155.96,154.64,155.41,798480.0,154.5273,155.7758,154.4574,155.2265,798480.0
2025-03-31 13:30:00,155.42,155.6,154.77,154.89,711647.0,155.2365,155.4163,154.5872,154.7071,711647.0
2025-03-31 14:00:00,154.89,155.92,154.81,155.92,789022.0,154.7071,155.7359,154.6272,155.7359,789022.0
2025-03-31 14:30:00,155.91,156.31,155.6,155.8,729415.0,155.7259,156.1254,155.4163,155.616,729415.0
2025-03-31 15:00:00,155.79,156.38,155.72,156.0,722504.0,155.606,156.1953,155.5361,155.8158,722504.0
2025-03-31 15:30:00,155.99,157.13,155.89,156.11,2997897.0,155.8058,156.9445,155.7059,155.9257,2997897.0
2025-04-01 09:30:00,155.31,157.66,155.25,157.1,1916576.0,155.1266,157.4738,155.0667,156.9145,1916576.0
2025-04-01 10:00:00,157.13,157.78,156.6,157.55,1492510.0,156.9445,157.5937,156.4151,157.364,1492510.0
2025-04-01 10:30:00,157.55,159.17,157.51,159.17,1037908.0,157.364,158.982,157.324,158.982,1037908.0
2025-04-01 11:00:00,159.17,159.57,158.74,159.24,1029852.0,158.982,159.3816,158.5526,159.052,1029852.0
2025-04-01 11:30:00,159.25,159.8,159.07,159.59,798281.0,159.062,159.6113,158.8822,159.4016,798281.0
2025-04-01 12:00:00,159.6,160.08,159.26,159.33,859815.0,159.4115,159.891,159.0719,159.1419,859815.0
2025-04-01 12:30:00,159.33,159.53,158.76,159.15,561869.0,159.1419,159.3416,158.5725,158.9621,561869.0
2025-04-01 13:00:00,159.14,159.33,158.64,158.82,509837.0,158.9521,159.1419,158.4527,158.6325,509837.0
2025-04-01 13:30:00,158.8,159.13,158.53,158.59,464231.0,158.6125,158.9421,158.3428,158.4027,464231.0
2025-04-01 14:00:00,158.61,158.66,157.4,157.6,691532.0,158.4227,158.4726,157.2141,157.4139,691532.0
2025-04-01 14:30:00,157.6,158.23,157.57,158.21,512791.0,157.4139,158.0432,157.3839,158.0232,512791.0
2025-04-01 15:00:00,158.21,158.54,158.04,158.14,613858.0,158.0232,158.3528,157.8534,157.9533,613858.0
2025-04-01 15:30:00,158.14,159.15,158.1,158.86,1346460.0,157.9533,158.9621,157.9133,158.6724,1346460.0
2025-04-02 09:30:00,156.96,158.89,156.53,158.1,1422420.0,156.7747,158.7024,156.3452,157.9133,1422420.0
2025-04-02 10:00:00,158.1,158.87,157.52,158.26,958555.0,157.9133,158.6824,157.334,158.0731,958555.0
2025-04-02 10:30:00,158.25,158.6,157.92,158.51,557407.0,158.0631,158.4127,157.7335,158.3228,557407.0
2025-04-02 11:00:00,158.52,158.81,157.96,158.63,557520.0,158.3328,158.6225,157.7735,158.4427,557520.0
2025-04-02 11:30:00,158.63,158.78,158.02,158.53,495926.0,158.4427,158.5925,157.8334,158.3428,495926.0
2025-04-02 12:00:00,158.54,159.25,158.45,159.06,467328.0,158.3528,159.062,158.2629,158.8722,467328.0
2025-04-02 12:30:00,159.08,159.71,158.87,159.59,563487.0,158.8922,159.5214,158.6824,159.4016,563487.0
2025-04-02 13:00:00,159.61,160.28,159.59,159.97,539231.0,159.4215,160.0907,159.4016,159.7811,539231.0
2025-04-02 13:30:00,159.96,159.97,158.84,158.97,528442.0,159.7711,159.7811,158.6524,158.7823,528442.0
2025-04-02 14:00:00,158.95,159.01,157.93,157.93,592349.0,158.7623,158.8222,157.7435,157.7435,592349.0
2025-04-02 14:30:00,157.91,158.56,157.68,157.69,440001.0,157.7235,158.3728,157.4938,157.5038,440001.0
2025-04-02 15:00:00,157.69,158.49,157.69,158.45,689280.0,157.5038,158.3028,157.5038,158.2629,689280.0
2025-04-02 15:30:00,158.45,159.04,158.27,158.74,1569644.0,158.2629,158.8522,158.0831,158.5526,1569644.0
2025-04-03 09:30:00,152.86,154.33,152.31,153.08,3003809.0,152.6795,154.1478,152.1301,152.8992,3003809.0
2025-04-03 10:00:00,153.07,154.27,152.61,153.69,1710314.0,152.8892,154.0878,152.4298,153.5085,1710314.0
2025-04-03 10:30:00,153.67,153.85,152.18,152.6,1293506.0,153.4885,153.6683,152.0003,152.4198,1293506.0
2025-04-03 11:00:00,152.59,154.18,152.35,153.71,1244056.0,152.4098,153.9979,152.1701,153.5285,1244056.0
2025-04-03 11:30:00,153.7,154.26,153.38,153.84,973849.0,153.5185,154.0778,153.1989,153.6583,973849.0
2025-04-03 12:00:00,153.82,154.47,153.65,154.28,884015.0,153.6384,154.2876,153.4686,154.0978,884015.0
2025-04-03 12:30:00,154.32,154.69,153.71,153.86,772139.0,154.1378,154.5073,153.5285,153.6783,772139.0
2025-04-03 13:00:00,153.88,154.41,153.58,153.91,756397.0,153.6983,154.2277,153.3986,153.7283,756397.0
2025-04-03 13:30:00,153.88,154.27,153.4,153.45,616171.0,153.6983,154.0878,153.2189,153.2688,616171.0
2025-04-03 14:00:00,153.43,153.68,152.94,153.2,618480.0,153.2488,153.4985,152.7594,153.0191,618480.0
2025-04-03 14:30:00,153.2,153.72,153.06,153.63,785311.0,153.0191,153.5385,152.8793,153.4486,785311.0
2025-04-03 15:00:00,153.61,153.75,152.83,152.94,1134908.0,153.4286,153.5684,152.6495,152.7594,1134908.0
2025-04-03 15:30:00,152.94,153.55,152.46,152.65,2169058.0,152.7594,153.3687,152.28,152.4697,2169058.0
2025-04-04 09:30:00,150.11,153.09,149.79,152.8,3419864.0,149.9327,152.9092,149.6131,152.6196,3419864.0
2025-04-04 10:00:00,152.83,152.84,150.23,150.72,1555470.0,152.6495,152.6595,150.0526,150.542,1555470.0
2025-04-04 10:30:00,150.74,151.11,148.2,150.2,2169023.0,150.562,150.9316,148.025,150.0226,2169023.0
2025-04-04 11:00:00,150.17,152.37,149.9,150.61,1682559.0,149.9927,152.1901,149.723,150.4322,1682559.0
2025-04-04 11:30:00,150.65,151.59,149.81,150.56,1108431.0,150.4721,151.411,149.6331,150.3822,1108431.0
2025-04-04 12:00:00,150.55,151.43,149.78,150.1,694774.0,150.3722,151.2512,149.6031,149.9228,694774.0
2025-04-04 12:30:00,150.1,151.02,149.66,149.8,946895.0,149.9228,150.8417,149.4833,149.6231,946895.0
2025-04-04 13:00:00,149.81,150.2,148.74,149.86,788140.0,149.6331,150.0226,148.5644,149.683,788140.0
2025-04-04 13:30:00,149.85,150.73,149.32,150.73,784224.0,149.6731,150.552,149.1437,150.552,784224.0
2025-04-04 14:00:00,150.77,151.04,149.55,149.7,819246.0,150.592,150.8616,149.3734,149.5232,819246.0
2025-04-04 14:30:00,149.72,149.93,148.55,149.25,903539.0,149.5432,149.753,148.3746,149.0738,903539.0
2025-04-04 15:00:00,149.23,150.45,148.68,150.11,989022.0,149.0538,150.2723,148.5044,149.9327,989022.0
2025-04-04 15:30:00,150.07,151.11,147.54,147.64,3173931.0,149.8928,150.9316,147.3658,147.4657,3173931.0
2025-04-07 09:30:00,143.39,146.57,142.66,146.34,4857109.0,143.2207,146.3969,142.4915,146.1672,4857109.0
2025-04-07 10:00:00,146.34,154.93,146.19,147.35,4312455.0,146.1672,154.7471,146.0174,147.176,4312455.0
2025-04-07 10:30:00,147.38,150.92,146.04,150.45,2370907.0,147.206,150.7418,145.8676,150.2723,2370907.0
2025-04-07 11:00:00,150.49,151.22,145.05,146.23,2714483.0,150.3123,151.0414,144.8787,146.0573,2714483.0
2025-04-07 11:30:00,146.28,149.17,146.26,147.27,1638270.0,146.1073,148.9939,146.0873,147.0961,1638270.0
2025-04-07 12:00:00,147.26,148.67,146.2,148.0,1089713.0,147.0861,148.4944,146.0274,147.8252,1089713.0
2025-04-07 12:30:00,147.98,148.83,146.74,147.06,835569.0,147.8053,148.6543,146.5667,146.8863,835569.0
2025-04-07 13:00:00,147.07,150.06,147.04,150.0,1260740.0,146.8963,149.8828,146.8664,149.8229,1260740.0
2025-04-07 13:30:00,149.97,151.13,148.87,150.87,1237934.0,149.7929,150.9515,148.6942,150.6918,1237934.0
2025-04-07 14:00:00,150.89,151.14,149.31,149.48,1140395.0,150.7118,150.9615,149.1337,149.3035,1140395.0
2025-04-07 14:30:00,149.47,150.6,148.85,149.06,940799.0,149.2935,150.4222,148.6742,148.884,940799.0
2025-04-07 15:00:00,149.06,150.03,147.89,148.01,1437539.0,148.884,149.8528,147.7154,147.8352,1437539.0
2025-04-07 15:30:00,148.05,149.79,148.03,149.24,3249252.0,147.8752,149.6131,147.8552,149.0638,3249252.0
2025-04-08 09:30:00,153.65,154.23,152.12,153.66,2810638.0,153.4686,154.0479,151.9404,153.4786,2810638.0
2025-04-08 10:00:00,153.65,154.44,153.45,153.83,1627545.0,153.4686,154.2576,153.2688,153.6484,1627545.0
2025-04-08 10:30:00,153.84,154.26,152.71,152.72,1254398.0,153.6583,154.0778,152.5297,152.5397,1254398.0
2025-04-08 11:00:00,152.74,153.15,151.31,151.88,1391308.0,152.5596,152.9692,151.1313,151.7007,1391308.0
2025-04-08 11:30:00,151.9,152.66,151.44,152.02,917947.0,151.7206,152.4797,151.2612,151.8405,917947.0
2025-04-08 12:00:00,152.01,152.14,150.39,151.13,900473.0,151.8305,151.9603,150.2124,150.9515,900473.0
2025-04-08 12:30:00,151.09,151.34,149.29,149.63,1341178.0,150.9116,151.1613,149.1137,149.4533,1341178.0
2025-04-08 13:00:00,149.64,150.19,148.57,148.69,1031269.0,149.4633,150.0127,148.3946,148.5144,1031269.0
2025-04-08 13:30:00,148.67,150.43,148.6,149.84,1014903.0,148.4944,150.2524,148.4245,149.6631,1014903.0
2025-04-08 14:00:00,149.82,149.87,148.64,148.73,721615.0,149.6431,149.693,148.4645,148.5544,721615.0
2025-04-08 14:30:00,148.74,150.09,148.1,148.28,982707.0,148.5644,149.9128,147.9251,148.1049,982707.0
2025-04-08 15:00:00,148.28,148.43,145.91,146.93,1336239.0,148.1049,148.2547,145.7377,146.7565,1336239.0
2025-04-08 15:30:00,146.92,146.98,145.21,146.59,3789150.0,146.7465,146.8064,145.0385,146.4169,3789150.0
2025-04-09 09:30:00,146.43,148.23,145.81,147.22,2574389.0,146.2571,148.055,145.6378,147.0462,2574389.0
2025-04-09 10:00:00,147.24,148.42,146.72,147.45,1364999.0,147.0661,148.2447,146.5467,147.2759,1364999.0
2025-04-09 10:30:00,147.53,148.07,145.94,146.01,936067.0,147.3558,147.8952,145.7677,145.8376,936067.0
2025-04-09 11:00:00,146.04,147.88,145.93,147.4,796629.0,145.8676,147.7054,145.7577,147.2259,796629.0
2025-04-09 11:30:00,147.41,147.86,146.31,146.51,815441.0,147.2359,147.6854,146.1372,146.337,815441.0
2025-04-09 12:00:00,146.53,148.45,146.2,148.16,737620.0,146.357,148.2747,146.0274,147.985,737620.0
2025-04-09 12:30:00,148.11,148.67,147.88,148.11,667790.0,147.9351,148.4944,147.7054,147.9351,667790.0
2025-04-09 13:00:00,148.13,158.11,146.92,154.85,3463217.0,147.9551,157.9233,146.7465,154.6671,3463217.0
2025-04-09 13:30:00,155.04,158.31,154.85,157.36,2953113.0,154.8569,158.1231,154.6671,157.1742,2953113.0
2025-04-09 14:00:00,157.37,158.98,156.49,158.58,2186360.0,157.1842,158.7923,156.3052,158.3927,2186360.0
2025-04-09 14:30:00,158.63,159.12,156.62,156.74,1584885.0,158.4427,158.9321,156.4351,156.5549,1584885.0
2025-04-09 15:00:00,156.74,159.23,156.33,158.93,1443911.0,156.5549,159.042,156.1454,158.7423,1443911.0
2025-04-09 15:30:00,158.93,161.87,158.92,161.12,4178904.0,158.7423,161.6789,158.7323,160.9297,4178904.0
2025-04-10 09:30:00,158.79,160.03,157.91,158.02,2411511.0,158.6025,159.841,157.7235,157.8334,2411511.0
2025-04-10 10:00:00,158.02,158.37,156.6,157.32,1340035.0,157.8334,158.183,156.4151,157.1342,1340035.0
2025-04-10 10:30:00,157.35,158.61,156.75,156.83,974679.0,157.1642,158.4227,156.5649,156.6448,974679.0
2025-04-10 11:00:00,156.82,157.83,156.71,156.78,612497.0,156.6348,157.6436,156.525,156.5949,612497.0
2025-04-10 11:30:00,156.77,156.94,154.55,154.66,1054601.0,156.5849,156.7547,154.3675,154.4774,1054601.0
2025-04-10 12:00:00,154.68,155.0,152.2,152.78,1444307.0,154.4973,154.817,152.0203,152.5996,1444307.0
2025-04-10 12:30:00,152.81,155.54,152.7,155.22,1104250.0,152.6296,155.3563,152.5197,155.0367,1104250.0
2025-04-10 13:00:00,155.19,156.77,153.14,155.1,1075788.0,155.0067,156.5849,152.9592,154.9169,1075788.0
2025-04-10 13:30:00,155.09,156.49,154.8,156.13,922229.0,154.9069,156.3052,154.6172,155.9456,922229.0
2025-04-10 14:00:00,156.12,157.11,154.57,156.92,1113882.0,155.9356,156.9245,154.3875,156.7347,1113882.0
2025-04-10 14:30:00,156.94,157.12,155.39,156.1,941570.0,156.7547,156.9345,155.2065,155.9157,941570.0
2025-04-10 15:00:00,156.13,157.06,155.07,155.1,909516.0,155.9456,156.8745,154.8869,154.9169,909516.0
2025-04-10 15:30:00,155.1,156.06,153.94,155.27,2502929.0,154.9169,155.8757,153.7582,155.0867,2502929.0
2025-04-11 09:30:00,155.37,158.83,155.37,157.8,1695471.0,155.1865,158.6424,155.1865,157.6137,1695471.0
2025-04-11 10:00:00,157.77,158.48,155.79,156.36,1327642.0,157.5837,158.2929,155.606,156.1754,1327642.0
2025-04-11 10:30:00,156.39,158.25,156.18,157.32,1051775.0,156.2053,158.0631,155.9956,157.1342,1051775.0
2025-04-11 11:00:00,157.3,158.4,156.55,157.27,832320.0,157.1143,158.213,156.3651,157.0843,832320.0
2025-04-11 11:30:00,157.24,158.3,157.12,158.21,607463.0,157.0543,158.1131,156.9345,158.0232,607463.0
2025-04-11 12:00:00,158.21,158.76,158.04,158.34,489953.0,158.0232,158.5725,157.8534,158.153,489953.0
2025-04-11 12:30:00,158.35,159.77,158.34,159.28,634259.0,158.163,159.5813,158.153,159.0919,634259.0
2025-04-11 13:00:00,159.29,159.63,158.26,158.36,528305.0,159.1019,159.4415,158.0731,158.173,528305.0
2025-04-11 13:30:00,158.38,159.86,157.9,159.25,621579.0,158.193,159.6712,157.7135,159.062,621579.0
2025-04-11 14:00:00,159.26,159.37,158.43,158.82,521306.0,159.0719,159.1818,158.2429,158.6325,521306.0
2025-04-11 14:30:00,158.82,159.22,158.4,158.53,489224.0,158.6325,159.032,158.213,158.3428,489224.0
2025-04-11 15:00:00,158.55,159.56,158.48,159.4,632891.0,158.3628,159.3716,158.2929,159.2118,632891.0
2025-04-11 15:30:00,159.4,159.86,158.85,159.3,2038816.0,159.2118,159.6712,158.6624,159.1119,2038816.0
2025-04-14 09:30:00,162.31,163.2,161.55,162.55,1769031.0,162.1183,163.0073,161.3592,162.3581,1769031.0
2025-04-14 10:00:00,162.55,163.66,162.47,163.41,924218.0,162.3581,163.4667,162.2781,163.217,924218.0
2025-04-14 10:30:00,163.44,164.03,163.24,163.5,798700.0,163.247,163.8363,163.0472,163.3069,798700.0
2025-04-14 11:00:00,163.48,163.65,162.15,162.18,663478.0,163.287,163.4568,161.9585,161.9885,663478.0
2025-04-14 11:30:00,162.19,162.49,160.77,160.99,672746.0,161.9985,162.2981,160.5802,160.7999,672746.0
2025-04-14 12:00:00,161.0,161.45,160.22,160.56,685358.0,160.8099,161.2594,160.0308,160.3704,685358.0
2025-04-14 12:30:00,160.54,161.19,160.02,160.04,379550.0,160.3504,160.9997,159.831,159.851,379550.0
2025-04-14 13:00:00,160.07,161.44,159.92,160.9,512862.0,159.881,161.2494,159.7312,160.71,512862.0
2025-04-14 13:30:00,160.85,161.72,160.5,161.58,395624.0,160.6601,161.529,160.3105,161.3892,395624.0
2025-04-14 14:00:00,161.58,162.01,161.44,161.9,329795.0,161.3892,161.8187,161.2494,161.7088,329795.0
2025-04-14 14:30:00,161.9,162.36,161.8,162.1,367184.0,161.7088,162.1683,161.6089,161.9086,367184.0
2025-04-14 15:00:00,162.09,162.79,162.04,162.38,511062.0,161.8986,162.5978,161.8487,162.1883,511062.0
2025-04-14 15:30:00,162.38,162.61,161.18,161.49,1419426.0,162.1883,162.418,160.9897,161.2993,1419426.0
2025-04-15 09:30:00,161.42,162.05,160.39,160.63,1249186.0,161.2294,161.8586,160.2006,160.4403,1249186.0
2025-04-15 10:00:00,160.64,160.89,159.23,159.54,927639.0,160.4503,160.7,159.042,159.3516,927639.0
2025-04-15 10:30:00,159.56,160.39,159.52,159.72,667930.0,159.3716,160.2006,159.3316,159.5314,667930.0
2025-04-15 11:00:00,159.74,160.06,159.29,159.31,542402.0,159.5514,159.871,159.1019,159.1219,542402.0
2025-04-15 11:30:00,159.3,159.65,158.9,159.43,654399.0,159.1119,159.4615,158.7124,159.2417,654399.0
2025-04-15 12:00:00,159.45,159.71,159.06,159.18,523410.0,159.2617,159.5214,158.8722,158.992,523410.0
2025-04-15 12:30:00,159.19,159.2,158.16,158.24,562858.0,159.002,159.012,157.9732,158.0531,562858.0
2025-04-15 13:00:00,158.23,158.47,157.66,157.91,574170.0,158.0432,158.2829,157.4738,157.7235,574170.0
2025-04-15 13:30:00,157.92,158.54,157.81,158.15,352037.0,157.7335,158.3528,157.6237,157.9633,352037.0
2025-04-15 14:00:00,158.13,158.29,157.64,158.12,466337.0,157.9433,158.1031,157.4539,157.9333,466337.0
2025-04-15 14:30:00,158.11,158.57,158.1,158.48,326038.0,157.9233,158.3828,157.9133,158.2929,326038.0
2025-04-15 15:00:00,158.46,158.7,158.17,158.34,431772.0,158.2729,158.5126,157.9832,158.153,431772.0
2025-04-15 15:30:00,158.36,158.85,157.94,158.61,1417408.0,158.173,158.6624,157.7535,158.4227,1417408.0
2025-04-16 09:30:00,155.46,156.28,155.02,155.18,1517275.0,155.2764,156.0955,154.8369,154.9968,1517275.0
2025-04-16 10:00:00,155.17,156.89,155.09,156.71,654401.0,154.9868,156.7047,154.9069,156.525,654401.0
2025-04-16 10:30:00,156.74,157.26,156.65,157.13,563607.0,156.5549,157.0743,156.465,156.9445,563607.0
2025-04-16 11:00:00,157.13,158.18,156.9,157.8,568922.0,156.9445,157.9932,156.7147,157.6137,568922.0
2025-04-16 11:30:00,157.81,157.81,156.89,156.95,392762.0,157.6237,157.6237,156.7047,156.7647,392762.0
2025-04-16 12:00:00,156.96,157.51,156.84,157.36,353840.0,156.7747,157.324,156.6548,157.1742,353840.0
2025-04-16 12:30:00,157.35,157.65,157.09,157.46,295700.0,157.1642,157.4638,156.9045,157.2741,295700.0
2025-04-16 13:00:00,157.45,157.66,156.99,157.22,278141.0,157.2641,157.4738,156.8046,157.0343,278141.0
2025-04-16 13:30:00,157.23,157.23,154.97,155.05,645153.0,157.0443,157.0443,154.787,154.8669,645153.0
2025-04-16 14:00:00,155.03,156.0,155.01,155.76,652101.0,154.8469,155.8158,154.827,155.5761,652101.0
2025-04-16 14:30:00,155.75,155.77,154.76,154.77,435788.0,155.5661,155.5861,154.5773,154.5872,435788.0
2025-04-16 15:00:00,154.76,154.83,153.91,154.06,606874.0,154.5773,154.6472,153.7283,153.8781,606874.0
2025-04-16 15:30:00,154.08,155.98,154.08,155.55,1657983.0,153.8981,155.7958,153.8981,155.3663,1657983.0
2025-04-17 09:30:00,156.61,157.07,155.64,156.02,2022901.0,156.4251,156.8845,155.4562,155.8358,2022901.0
2025-04-17 10:00:00,156.02,156.11,154.84,154.9,634969.0,155.8358,155.9257,154.6572,154.7171,634969.0
2025-04-17 10:30:00,154.89,155.1,150.9,152.34,2623995.0,154.7071,154.9169,150.7218,152.1601,2623995.0
2025-04-17 11:00:00,152.35,153.99,152.32,152.88,816684.0,152.1701,153.8082,152.1401,152.6995,816684.0
2025-04-17 11:30:00,152.89,153.65,152.81,152.88,512151.0,152.7095,153.4686,152.6296,152.6995,512151.0
2025-04-17 12:00:00,152.9,154.06,152.83,153.81,624802.0,152.7195,153.8781,152.6495,153.6284,624802.0
2025-04-17 12:30:00,153.78,154.01,152.93,153.85,511539.0,153.5984,153.8281,152.7494,153.6683,511539.0
2025-04-17 13:00:00,153.84,154.04,153.18,153.19,372231.0,153.6583,153.8581,152.9991,153.0091,372231.0
2025-04-17 13:30:00,153.19,154.3,153.19,154.01,424349.0,153.0091,154.1178,153.0091,153.8281,424349.0
2025-04-17 14:00:00,154.0,154.34,153.83,153.85,404481.0,153.8182,154.1577,153.6484,153.6683,404481.0
2025-04-17 14:30:00,153.84,154.19,153.39,153.43,482772.0,153.6583,154.0079,153.2089,153.2488,482772.0
2025-04-17 15:00:00,153.42,153.52,152.9,153.25,503930.0,153.2388,153.3387,152.7195,153.069,503930.0
2025-04-17 15:30:00,153.25,153.68,152.79,153.31,1207412.0,153.069,153.4985,152.6096,153.129,1207412.0
2025-04-21 09:30:00,150.97,151.06,149.2,149.21,1396976.0,150.7917,150.8816,149.0238,149.0338,1396976.0
2025-04-21 10:00:00,149.19,149.91,148.97,149.78,666464.0,149.0138,149.733,148.7941,149.6031,666464.0
2025-04-21 10:30:00,149.78,150.24,149.65,149.81,449876.0,149.6031,150.0626,149.4733,149.6331,449876.0
2025-04-21 11:00:00,149.83,149.97,149.18,149.31,433269.0,149.6531,149.7929,149.0038,149.1337,433269.0
2025-04-21 11:30:00,149.31,149.35,148.49,148.7,554320.0,149.1337,149.1736,148.3147,148.5244,554320.0
2025-04-21 12:00:00,148.69,149.11,148.69,149.01,371129.0,148.5144,148.9339,148.5144,148.834,371129.0
2025-04-21 12:30:00,149.01,149.6,148.96,148.99,338680.0,148.834,149.4233,148.7841,148.8141,338680.0
2025-04-21 13:00:00,149.02,149.21,148.57,148.76,333273.0,148.844,149.0338,148.3946,148.5843,333273.0
2025-04-21 13:30:00,148.74,148.98,148.6,148.74,338250.0,148.5644,148.8041,148.4245,148.5644,338250.0
2025-04-21 14:00:00,148.73,149.15,148.61,149.05,262945.0,148.5544,148.9739,148.4345,148.874,262945.0
2025-04-21 14:30:00,149.05,149.24,148.4,148.44,411990.0,148.874,149.0638,148.2248,148.2647,411990.0
2025-04-21 15:00:00,148.42,149.3,148.4,148.96,449062.0,148.2447,149.1237,148.2248,148.7841,449062.0
2025-04-21 15:30:00,148.96,150.2,148.95,149.91,1265168.0,148.7841,150.0226,148.7741,149.733,1265168.0
2025-04-22 09:30:00,151.15,152.04,150.87,152.04,1088550.0,150.9715,151.8605,150.6918,151.8605,1088550.0
2025-04-22 10:00:00,152.04,152.41,151.78,152.0,568340.0,151.8605,152.23,151.6008,151.8205,568340.0
2025-04-22 10:30:00,151.98,152.94,151.72,152.79,516938.0,151.8005,152.7594,151.5408,152.6096,516938.0
2025-04-22 11:00:00,152.8,153.16,152.67,153.07,548596.0,152.6196,152.9791,152.4897,152.8892,548596.0
2025-04-22 11:30:00,153.05,153.4,152.45,153.27,546877.0,152.8693,153.2189,152.27,153.089,546877.0
2025-04-22 12:00:00,153.29,154.61,153.28,154.47,459072.0,153.109,154.4274,153.099,154.2876,459072.0
2025-04-22 12:30:00,154.49,154.52,153.78,153.93,304630.0,154.3076,154.3375,153.5984,153.7482,304630.0
2025-04-22 13:00:00,153.94,154.21,152.09,152.22,596194.0,153.7582,154.0279,151.9104,152.0403,596194.0
2025-04-22 13:30:00,152.22,153.01,152.07,152.27,350719.0,152.0403,152.8293,151.8904,152.0902,350719.0
2025-04-22 14:00:00,152.26,153.21,152.2,153.14,353566.0,152.0802,153.0291,152.0203,152.9592,353566.0
2025-04-22 14:30:00,153.16,153.72,153.15,153.48,366081.0,152.9791,153.5385,152.9692,153.2988,366081.0
2025-04-22 15:00:00,153.48,153.59,152.4,152.54,503860.0,153.2988,153.4086,152.22,152.3599,503860.0
2025-04-22 15:30:00,152.52,154.13,152.42,153.86,1499047.0,152.3399,153.948,152.24,153.6783,1499047.0
2025-04-23 09:30:00,157.93,159.54,157.73,159.43,1928629.0,157.7435,159.3516,157.5437,159.2417,1928629.0
2025-04-23 10:00:00,159.43,159.94,158.64,159.54,949458.0,159.2417,159.7511,158.4527,159.3516,949458.0
2025-04-23 10:30:00,159.52,160.02,159.17,159.3,548660.0,159.3316,159.831,158.982,159.1119,548660.0
2025-04-23 11:00:00,159.35,159.57,157.46,157.81,712621.0,159.1618,159.3816,157.2741,157.6237,712621.0
2025-04-23 11:30:00,157.84,158.04,156.35,157.22,620893.0,157.6536,157.8534,156.1654,157.0343,620893.0
2025-04-23 12:00:00,157.25,157.29,156.38,157.21,333514.0,157.0643,157.1043,156.1953,157.0244,333514.0
2025-04-23 12:30:00,157.22,157.95,156.99,157.84,267201.0,157.0343,157.7635,156.8046,157.6536,267201.0
2025-04-23 13:00:00,157.81,158.35,157.06,158.04,328822.0,157.6237,158.163,156.8745,157.8534,328822.0
2025-04-23 13:30:00,158.06,158.24,157.58,157.92,367998.0,157.8734,158.0531,157.3939,157.7335,367998.0
2025-04-23 14:00:00,157.93,158.44,157.53,157.72,314918.0,157.7435,158.2529,157.344,157.5338,314918.0
2025-04-23 14:30:00,157.72,158.1,157.57,157.77,351876.0,157.5338,157.9133,157.3839,157.5837,351876.0
2025-04-23 15:00:00,157.75,157.9,157.01,157.22,508426.0,157.5637,157.7135,156.8246,157.0343,508426.0
2025-04-23 15:30:00,157.22,158.08,156.76,157.63,1580844.0,157.0343,157.8933,156.5749,157.4439,1580844.0
2025-04-24 09:30:00,158.53,160.16,158.09,160.1,2022809.0,158.3428,159.9709,157.9033,159.9109,2022809.0
2025-04-24 10:00:00,160.05,160.36,159.2,160.12,896411.0,159.861,160.1706,159.012,159.9309,896411.0
2025-04-24 10:30:00,160.12,160.38,159.56,160.15,721035.0,159.9309,160.1906,159.3716,159.9609,721035.0
2025-04-24 11:00:00,160.12,160.63,159.86,160.02,577746.0,159.9309,160.4403,159.6712,159.831,577746.0
2025-04-24 11:30:00,160.03,160.72,159.83,160.24,489892.0,159.841,160.5302,159.6413,160.0508,489892.0
2025-04-24 12:00:00,160.26,160.99,160.02,160.79,621853.0,160.0708,160.7999,159.831,160.6001,621853.0
2025-04-24 12:30:00,160.77,161.0,160.46,160.75,695023.0,160.5802,160.8099,160.2705,160.5602,695023.0
2025-04-24 13:00:00,160.76,160.78,160.32,160.71,614477.0,160.5702,160.5901,160.1307,160.5202,614477.0
2025-04-24 13:30:00,160.7,160.9,160.32,160.58,812182.0,160.5102,160.71,160.1307,160.3904,812182.0
2025-04-24 14:00:00,160.6,160.89,160.53,160.8,1008408.0,160.4104,160.7,160.3404,160.6101,1008408.0
2025-04-24 14:30:00,160.81,161.46,160.75,161.14,975901.0,160.6201,161.2693,160.5602,160.9497,975901.0
2025-04-24 15:00:00,161.13,161.15,160.19,160.48,1310771.0,160.9397,160.9597,160.0008,160.2905,1310771.0
2025-04-24 15:30:00,160.48,161.71,160.43,161.24,2492415.0,160.2905,161.519,160.2406,161.0496,2492415.0
2025-04-25 09:30:00,167.03,168.24,164.32,165.11,5705905.0,166.8328,168.0413,164.126,164.915,5705905.0
2025-04-25 10:00:00,165.18,166.86,164.69,164.75,2567296.0,164.9849,166.663,164.4955,164.5555,2567296.0
2025-04-25 10:30:00,164.75,165.8,164.29,165.02,1844299.0,164.5555,165.6042,164.096,164.8251,1844299.0
2025-04-25 11:00:00,165.03,165.39,164.65,164.88,1282192.0,164.8351,165.1947,164.4556,164.6853,1282192.0
2025-04-25 11:30:00,164.89,164.95,163.65,164.19,1470876.0,164.6953,164.7552,163.4568,163.9961,1470876.0
2025-04-25 12:00:00,164.17,164.4,163.66,164.04,1197492.0,163.9761,164.2059,163.4667,163.8463,1197492.0
2025-04-25 12:30:00,164.03,164.88,163.65,164.73,1630724.0,163.8363,164.6853,163.4568,164.5355,1630724.0
2025-04-25 13:00:00,164.71,165.15,164.46,164.87,1110263.0,164.5155,164.955,164.2658,164.6753,1110263.0
2025-04-25 13:30:00,164.88,164.89,163.15,163.75,1294731.0,164.6853,164.6953,162.9573,163.5566,1294731.0
2025-04-25 14:00:00,163.74,164.01,163.46,163.6,835516.0,163.5466,163.8163,163.267,163.4068,835516.0
2025-04-25 14:30:00,163.62,164.3,163.0,163.58,843116.0,163.4268,164.106,162.8075,163.3868,843116.0
2025-04-25 15:00:00,163.57,164.24,163.49,163.84,771110.0,163.3769,164.0461,163.2969,163.6465,771110.0
2025-04-25 15:30:00,163.81,164.04,163.55,163.78,2088916.0,163.6166,163.8463,163.3569,163.5866,2088916.0
2025-04-28 09:30:00,164.26,164.95,162.28,162.78,2501746.0,164.066,164.7552,162.0884,162.5878,2501746.0
2025-04-28 10:00:00,162.8,163.26,161.86,161.98,1540321.0,162.6078,163.0672,161.6689,161.7887,1540321.0
2025-04-28 10:30:00,161.98,162.85,161.75,162.53,905772.0,161.7887,162.6577,161.559,162.3381,905772.0
2025-04-28 11:00:00,162.53,162.75,161.23,161.32,791676.0,162.3381,162.5578,161.0396,161.1295,791676.0
2025-04-28 11:30:00,161.31,161.85,161.08,161.26,773490.0,161.1195,161.6589,160.8898,161.0696,773490.0
2025-04-28 12:00:00,161.24,161.26,160.59,160.7,679987.0,161.0496,161.0696,160.4004,160.5102,679987.0
2025-04-28 12:30:00,160.7,161.18,160.69,160.77,530076.0,160.5102,160.9897,160.5003,160.5802,530076.0
2025-04-28 13:00:00,160.77,161.15,160.51,160.6,542762.0,160.5802,160.9597,160.3205,160.4104,542762.0
2025-04-28 13:30:00,160.59,161.27,160.38,161.15,556754.0,160.4004,161.0796,160.1906,160.9597,556754.0
2025-04-28 14:00:00,161.16,161.41,160.82,161.19,628638.0,160.9697,161.2194,160.6301,160.9997,628638.0
2025-04-28 14:30:00,161.19,161.23,160.72,161.14,567988.0,160.9997,161.0396,160.5302,160.9497,567988.0
2025-04-28 15:00:00,161.14,162.0,161.09,161.96,649559.0,160.9497,161.8087,160.8998,161.7688,649559.0
2025-04-28 15:30:00,161.94,162.73,161.67,162.36,1486767.0,161.7488,162.5378,161.4791,162.1683,1486767.0
2025-04-29 09:30:00,162.1,162.26,159.39,160.41,2302957.0,161.9086,162.0684,159.2018,160.2206,2302957.0
2025-04-29 10:00:00,160.44,161.96,159.97,161.52,1165447.0,160.2505,161.7688,159.7811,161.3293,1165447.0
2025-04-29 10:30:00,161.5,162.38,161.47,162.19,643676.0,161.3093,162.1883,161.2793,161.9985,643676.0
2025-04-29 11:00:00,162.2,162.27,161.06,161.24,564383.0,162.0085,162.0784,160.8698,161.0496,564383.0
2025-04-29 11:30:00,161.24,161.7,160.82,161.37,557582.0,161.0496,161.5091,160.6301,161.1794,557582.0
2025-04-29 12:00:00,161.42,162.0,161.32,161.96,431497.0,161.2294,161.8087,161.1295,161.7688,431497.0
2025-04-29 12:30:00,161.97,162.08,161.25,161.35,416103.0,161.7787,161.8886,161.0596,161.1595,416103.0
2025-04-29 13:00:00,161.35,161.71,161.05,161.55,479489.0,161.1595,161.519,160.8598,161.3592,479489.0
2025-04-29 13:30:00,161.53,162.68,161.5,162.32,584847.0,161.3393,162.4879,161.3093,162.1283,584847.0
2025-04-29 14:00:00,162.33,162.5,161.93,162.44,465970.0,162.1383,162.3081,161.7388,162.2482,465970.0
2025-04-29 14:30:00,162.45,162.55,162.05,162.08,398178.0,162.2582,162.3581,161.8586,161.8886,398178.0
2025-04-29 15:00:00,162.07,162.53,162.01,162.2,449740.0,161.8786,162.3381,161.8187,162.0085,449740.0
2025-04-29 15:30:00,162.21,162.44,161.81,162.04,1020234.0,162.0185,162.2482,161.6189,161.8487,1020234.0
2025-04-30 09:30:00,159.82,159.86,157.15,157.52,1731288.0,159.6313,159.6712,156.9644,157.334,1731288.0
2025-04-30 10:00:00,157.56,158.99,157.39,158.86,947705.0,157.3739,158.8023,157.2041,158.6724,947705.0
2025-04-30 10:30:00,158.83,159.16,158.25,158.96,754039.0,158.6424,158.9721,158.0631,158.7723,754039.0
2025-04-30 11:00:00,158.96,159.6,158.93,159.28,744414.0,158.7723,159.4115,158.7423,159.0919,744414.0
2025-04-30 11:30:00,159.27,159.4,158.9,159.24,637093.0,159.0819,159.2118,158.7124,159.052,637093.0
2025-04-30 12:00:00,159.23,159.39,158.83,158.96,576577.0,159.042,159.2018,158.6424,158.7723,576577.0
2025-04-30 12:30:00,158.96,159.25,158.72,159.23,483682.0,158.7723,159.062,158.5326,159.042,483682.0
2025-04-30 13:00:00,159.22,159.45,158.38,159.44,476421.0,159.032,159.2617,158.193,159.2517,476421.0
2025-04-30 13:30:00,159.43,159.48,159.03,159.16,512095.0,159.2417,159.2917,158.8422,158.9721,512095.0
2025-04-30 14:00:00,159.18,160.21,159.0,159.39,586292.0,158.992,160.0208,158.8122,159.2018,586292.0
2025-04-30 14:30:00,159.39,159.61,159.11,159.28,460384.0,159.2018,159.4215,158.9221,159.0919,460384.0
2025-04-30 15:00:00,159.28,159.7,159.28,159.42,468203.0,159.0919,159.5114,159.0919,159.2318,468203.0
2025-04-30 15:30:00,159.41,161.38,159.39,160.82,1852674.0,159.2218,161.1894,159.2018,160.6301,1852674.0
2025-05-01 09:30:00,162.59,163.2,161.35,161.44,1932770.0,162.398,163.0073,161.1595,161.2494,1932770.0
2025-05-01 10:00:00,161.52,162.44,160.93,162.44,1140625.0,161.3293,162.2482,160.74,162.2482,1140625.0
2025-05-01 10:30:00,162.42,163.37,162.19,163.35,869188.0,162.2282,163.1771,161.9985,163.1571,869188.0
2025-05-01 11:00:00,163.35,163.94,163.18,163.37,900823.0,163.1571,163.7464,162.9873,163.1771,900823.0
2025-05-01 11:30:00,163.38,163.47,162.51,162.63,677277.0,163.1871,163.277,162.3181,162.438,677277.0
2025-05-01 12:00:00,162.67,163.09,162.26,162.52,624906.0,162.4779,162.8974,162.0684,162.3281,624906.0
2025-05-01 12:30:00,162.55,162.82,162.11,162.23,577065.0,162.3581,162.6277,161.9186,162.0384,577065.0
2025-05-01 13:00:00,162.26,163.26,162.19,162.93,644871.0,162.0684,163.0672,161.9985,162.7376,644871.0
2025-05-01 13:30:00,162.94,163.34,162.72,163.22,485294.0,162.7476,163.1471,162.5279,163.0273,485294.0
2025-05-01 14:00:00,163.24,163.71,163.13,163.38,563379.0,163.0472,163.5167,162.9374,163.1871,563379.0
2025-05-01 14:30:00,163.39,163.69,163.29,163.33,504598.0,163.1971,163.4967,163.0972,163.1371,504598.0
2025-05-01 15:00:00,163.34,163.37,163.0,163.28,563495.0,163.1471,163.1771,162.8075,163.0872,563495.0
2025-05-01 15:30:00,163.27,163.36,162.63,162.76,2051564.0,163.0772,163.1671,162.438,162.5678,2051564.0
2025-05-02 09:30:00,164.92,165.25,163.66,164.43,1973210.0,164.7253,165.0549,163.4667,164.2358,1973210.0
2025-05-02 10:00:00,164.43,165.98,164.25,165.95,957750.0,164.2358,165.784,164.056,165.754,957750.0
2025-05-02 10:30:00,165.95,166.13,165.42,166.11,673936.0,165.754,165.9338,165.2247,165.9139,673936.0
2025-05-02 11:00:00,166.12,166.45,165.57,165.58,624617.0,165.9238,166.2534,165.3745,165.3845,624617.0
2025-05-02 11:30:00,165.58,165.9,165.42,165.56,564321.0,165.3845,165.7041,165.2247,165.3645,564321.0
2025-05-02 12:00:00,165.55,166.21,165.34,165.97,864914.0,165.3545,166.0137,165.1448,165.774,864914.0
2025-05-02 12:30:00,165.98,166.7,165.97,166.15,584061.0,165.784,166.5032,165.774,165.9538,584061.0
2025-05-02 13:00:00,166.17,166.24,165.74,165.78,396627.0,165.9738,166.0437,165.5443,165.5842,396627.0
2025-05-02 13:30:00,165.78,166.05,165.68,166.05,363294.0,165.5842,165.8539,165.4844,165.8539,363294.0
2025-05-02 14:00:00,166.04,166.25,166.01,166.14,331286.0,165.8439,166.0537,165.814,165.9438,331286.0
2025-05-02 14:30:00,166.15,166.38,165.68,165.83,404570.0,165.9538,166.1835,165.4844,165.6342,404570.0
2025-05-02 15:00:00,165.83,166.1,165.43,165.88,491837.0,165.6342,165.9039,165.2347,165.6841,491837.0
2025-05-02 15:30:00,165.88,166.05,165.4,165.79,1383212.0,165.6841,165.8539,165.2047,165.5942,1383212.0
2025-05-05 09:30:00,164.65,166.92,164.47,166.29,1594004.0,164.4556,166.7229,164.2758,166.0936,1594004.0
2025-05-05 10:00:00,166.32,166.89,166.18,166.64,668921.0,166.1236,166.6929,165.9838,166.4432,668921.0
2025-05-05 10:30:00,166.68,166.95,166.19,166.86,608062.0,166.4832,166.7529,165.9938,166.663,608062.0
2025-05-05 11:00:00,166.85,166.93,166.1,166.22,451265.0,166.653,166.7329,165.9039,166.0237,451265.0
2025-05-05 11:30:00,166.22,166.43,165.89,166.43,413997.0,166.0237,166.2335,165.6941,166.2335,413997.0
2025-05-05 12:00:00,166.44,166.67,166.33,166.63,324891.0,166.2435,166.4732,166.1336,166.4332,324891.0
2025-05-05 12:30:00,166.63,167.03,166.49,166.78,432570.0,166.4332,166.8328,166.2934,166.5831,432570.0
2025-05-05 13:00:00,166.76,166.81,166.43,166.67,345575.0,166.5631,166.613,166.2335,166.4732,345575.0
2025-05-05 13:30:00,166.67,166.89,166.61,166.84,253924.0,166.4732,166.6929,166.4133,166.643,253924.0
2025-05-05 14:00:00,166.83,167.09,166.83,166.86,357228.0,166.633,166.8927,166.633,166.663,357228.0
2025-05-05 14:30:00,166.86,167.1,166.82,166.88,290599.0,166.663,166.9027,166.623,166.6829,290599.0
2025-05-05 15:00:00,166.88,166.91,166.54,166.69,326638.0,166.6829,166.7129,166.3433,166.4932,326638.0
2025-05-05 15:30:00,166.68,166.95,165.9,166.17,1063899.0,166.4832,166.7529,165.7041,165.9738,1063899.0
2025-05-06 09:30:00,163.96,165.0,163.13,164.56,1260327.0,163.7664,164.8052,162.9374,164.3657,1260327.0
2025-05-06 10:00:00,164.59,165.65,164.47,165.6,551506.0,164.3956,165.4544,164.2758,165.4045,551506.0
2025-05-06 10:30:00,165.61,165.81,165.33,165.4,365183.0,165.4144,165.6142,165.1348,165.2047,365183.0
2025-05-06 11:00:00,165.39,166.04,165.37,165.95,438565.0,165.1947,165.8439,165.1747,165.754,438565.0
2025-05-06 11:30:00,165.93,166.05,165.65,165.78,290289.0,165.7341,165.8539,165.4544,165.5842,290289.0
2025-05-06 12:00:00,165.78,166.74,165.62,165.84,325531.0,165.5842,166.5431,165.4244,165.6442,325531.0
2025-05-06 12:30:00,165.81,166.19,165.6,165.66,269648.0,165.6142,165.9938,165.4045,165.4644,269648.0
2025-05-06 13:00:00,165.67,166.0,165.52,165.63,274334.0,165.4744,165.804,165.3245,165.4344,274334.0
2025-05-06 13:30:00,165.62,165.78,165.27,165.31,251208.0,165.4244,165.5842,165.0748,165.1148,251208.0
2025-05-06 14:00:00,165.3,165.76,165.18,165.69,316396.0,165.1048,165.5643,164.9849,165.4943,316396.0
2025-05-06 14:30:00,165.68,165.89,165.58,165.87,336188.0,165.4844,165.6941,165.3845,165.6741,336188.0
2025-05-06 15:00:00,165.85,165.88,165.54,165.81,262132.0,165.6542,165.6841,165.3445,165.6142,262132.0
2025-05-06 15:30:00,165.82,165.91,165.13,165.18,952300.0,165.6242,165.7141,164.935,164.9849,952300.0
2025-05-07 09:30:00,165.96,166.99,165.37,165.79,1012124.0,165.764,166.7928,165.1747,165.5942,1012124.0
2025-05-07 10:00:00,165.78,165.78,165.13,165.6,546556.0,165.5842,165.5842,164.935,165.4045,546556.0
2025-05-07 10:30:00,165.59,165.84,158.6,158.7,3389941.0,165.3945,165.6442,158.4127,158.5126,3389941.0
2025-05-07 11:00:00,158.69,159.2,155.67,155.83,6962053.0,158.5026,159.012,155.4862,155.646,6962053.0
2025-05-07 11:30:00,155.81,155.84,152.89,152.93,6383743.0,155.626,155.656,152.7095,152.7494,6383743.0
2025-05-07 12:00:00,152.92,153.6,150.26,150.32,6826928.0,152.7394,153.4186,150.0826,150.1425,6826928.0
2025-05-07 12:30:00,150.32,151.78,149.49,151.75,7738323.0,150.1425,151.6008,149.3135,151.5708,7738323.0
2025-05-07 13:00:00,151.74,152.74,151.52,152.73,4366173.0,151.5608,152.5596,151.3411,152.5497,4366173.0
2025-05-07 13:30:00,152.73,152.98,151.74,152.25,3298532.0,152.5497,152.7994,151.5608,152.0702,3298532.0
2025-05-07 14:00:00,152.25,152.55,150.55,151.23,3434724.0,152.0702,152.3699,150.3722,151.0514,3434724.0
2025-05-07 14:30:00,151.23,151.65,150.31,151.58,3058589.0,151.0514,151.4709,150.1325,151.401,3058589.0
2025-05-07 15:00:00,151.56,152.23,151.34,151.44,2928789.0,151.381,152.0502,151.1613,151.2612,2928789.0
2025-05-07 15:30:00,151.41,152.96,151.28,152.78,4623517.0,151.2312,152.7794,151.1014,152.5996,4623517.0
2025-05-08 09:30:00,155.92,155.96,154.1,154.64,5889395.0,155.7359,155.7758,153.918,154.4574,5889395.0
2025-05-08 10:00:00,154.68,155.79,154.65,155.41,2408641.0,154.4973,155.606,154.4674,155.2265,2408641.0
2025-05-08 10:30:00,155.41,155.66,154.79,155.03,1898838.0,155.2265,155.4762,154.6072,154.8469,1898838.0
2025-05-08 11:00:00,155.01,155.92,154.78,155.63,1761433.0,154.827,155.7359,154.5972,155.4462,1761433.0
2025-05-08 11:30:00,155.64,156.77,155.46,156.16,1877987.0,155.4562,156.5849,155.2764,155.9756,1877987.0
2025-05-08 12:00:00,156.17,156.82,156.13,156.37,1516832.0,155.9856,156.6348,155.9456,156.1854,1516832.0
2025-05-08 12:30:00,156.36,156.66,156.24,156.37,1028176.0,156.1754,156.475,156.0555,156.1854,1028176.0
2025-05-08 13:00:00,156.36,156.53,156.06,156.42,903824.0,156.1754,156.3452,155.8757,156.2353,903824.0
2025-05-08 13:30:00,156.43,156.74,156.19,156.35,868245.0,156.2453,156.5549,156.0056,156.1654,868245.0
2025-05-08 14:00:00,156.34,156.62,156.17,156.42,793987.0,156.1554,156.4351,155.9856,156.2353,793987.0
2025-05-08 14:30:00,156.42,157.21,156.38,157.12,1018240.0,156.2353,157.0244,156.1953,156.9345,1018240.0
2025-05-08 15:00:00,157.1,157.41,156.91,157.0,1485853.0,156.9145,157.2241,156.7247,156.8146,1485853.0
2025-05-08 15:30:00,157.01,157.41,155.46,155.77,2500833.0,156.8246,157.2241,155.2764,155.5861,2500833.0
2025-05-09 09:30:00,155.55,156.43,155.39,155.9,2451586.0,155.3663,156.2453,155.2065,155.7159,2451586.0
2025-05-09 10:00:00,155.9,156.21,154.1,154.21,1779341.0,155.7159,156.0255,153.918,154.0279,1779341.0
2025-05-09 10:30:00,154.21,154.72,153.83,154.66,1603002.0,154.0279,154.5373,153.6484,154.4774,1603002.0
2025-05-09 11:00:00,154.66,155.4,154.57,155.09,947790.0,154.4774,155.2165,154.3875,154.9069,947790.0
2025-05-09 11:30:00,155.09,155.32,154.62,154.98,967908.0,154.9069,155.1366,154.4374,154.797,967908.0
2025-05-09 12:00:00,154.97,154.99,154.23,154.62,733908.0,154.787,154.807,154.0479,154.4374,733908.0
2025-05-09 12:30:00,154.59,154.74,154.05,154.09,645090.0,154.4075,154.5573,153.8681,153.908,645090.0
2025-05-09 13:00:00,154.1,154.57,154.0,154.28,792005.0,153.918,154.3875,153.8182,154.0978,792005.0
2025-05-09 13:30:00,154.3,154.44,154.05,154.3,656373.0,154.1178,154.2576,153.8681,154.1178,656373.0
2025-05-09 14:00:00,154.29,154.49,153.9,154.02,925115.0,154.1078,154.3076,153.7183,153.8381,925115.0
2025-05-09 14:30:00,154.02,154.16,153.91,154.09,671572.0,153.8381,153.978,153.7283,153.908,671572.0
2025-05-09 15:00:00,154.09,154.4,154.08,154.2,899621.0,153.908,154.2177,153.8981,154.0179,899621.0
2025-05-09 15:30:00,154.24,154.5,153.98,154.35,1788544.0,154.0579,154.3176,153.7982,154.1677,1788544.0
2025-05-12 09:30:00,159.1,159.84,158.2,158.61,3258027.0,158.9121,159.6513,158.0132,158.4227,3258027.0
2025-05-12 10:00:00,158.64,159.65,158.4,158.59,1718880.0,158.4527,159.4615,158.213,158.4027,1718880.0
2025-05-12 10:30:00,158.6,159.32,158.23,158.63,1313172.0,158.4127,159.1319,158.0432,158.4427,1313172.0
2025-05-12 11:00:00,158.65,159.07,158.26,158.33,980640.0,158.4627,158.8822,158.0731,158.143,980640.0
2025-05-12 11:30:00,158.33,158.7,157.97,158.0,1061001.0,158.143,158.5126,157.7835,157.8134,1061001.0
2025-05-12 12:00:00,158.0,158.74,157.88,158.71,1077771.0,157.8134,158.5526,157.6936,158.5226,1077771.0
2025-05-12 12:30:00,158.71,159.97,158.7,159.89,1354126.0,158.5226,159.7811,158.5126,159.7012,1354126.0
2025-05-12 13:00:00,159.89,160.44,159.34,159.52,1656512.0,159.7012,160.2505,159.1518,159.3316,1656512.0
2025-05-12 13:30:00,159.53,159.83,159.53,159.63,716679.0,159.3416,159.6413,159.3416,159.4415,716679.0
2025-05-12 14:00:00,159.67,160.23,159.55,160.04,1004246.0,159.4815,160.0408,159.3616,159.851,1004246.0
2025-05-12 14:30:00,160.04,160.37,159.84,159.89,810899.0,159.851,160.1806,159.6513,159.7012,810899.0
2025-05-12 15:00:00,159.88,160.23,159.41,159.53,1062745.0,159.6912,160.0408,159.2218,159.3416,1062745.0
2025-05-12 15:30:00,159.54,159.71,158.97,159.62,2949171.0,159.3516,159.5214,158.7823,159.4315,2949171.0
2025-05-13 09:30:00,159.92,159.95,157.58,158.55,2812045.0,159.7312,159.7611,157.3939,158.3628,2812045.0
2025-05-13 10:00:00,158.57,161.44,158.41,161.02,2155142.0,158.3828,161.2494,158.2229,160.8299,2155142.0
2025-05-13 10:30:00,161.01,161.42,160.34,161.06,1296353.0,160.8199,161.2294,160.1507,160.8698,1296353.0
2025-05-13 11:00:00,161.04,161.41,160.79,161.33,869066.0,160.8498,161.2194,160.6001,161.1395,869066.0
2025-05-13 11:30:00,161.3,161.76,160.98,161.67,1163798.0,161.1095,161.569,160.7899,161.4791,1163798.0
2025-05-13 12:00:00,161.67,161.68,161.04,161.43,621837.0,161.4791,161.4891,160.8498,161.2394,621837.0
2025-05-13 12:30:00,161.42,161.82,161.3,161.72,569906.0,161.2294,161.6289,161.1095,161.529,569906.0
2025-05-13 13:00:00,161.72,162.06,161.44,161.51,820813.0,161.529,161.8686,161.2494,161.3193,820813.0
2025-05-13 13:30:00,161.51,161.73,160.83,160.95,613041.0,161.3193,161.539,160.6401,160.7599,613041.0
2025-05-13 14:00:00,160.96,161.18,160.82,160.87,697088.0,160.7699,160.9897,160.6301,160.68,697088.0
2025-05-13 14:30:00,160.87,161.1,160.63,161.08,649108.0,160.68,160.9098,160.4403,160.8898,649108.0
2025-05-13 15:00:00,161.07,161.25,160.92,160.94,702068.0,160.8798,161.0596,160.73,160.75,702068.0
2025-05-13 15:30:00,160.92,161.22,160.7,160.81,1340324.0,160.73,161.0296,160.5102,160.6201,1340324.0
2025-05-14 09:30:00,161.32,163.43,160.93,162.13,2573563.0,161.1295,163.237,160.74,161.9386,2573563.0
2025-05-14 10:00:00,162.14,164.43,162.08,164.38,1404564.0,161.9485,164.2358,161.8886,164.1859,1404564.0
2025-05-14 10:30:00,164.43,166.15,163.87,165.8,2107944.0,164.2358,165.9538,163.6765,165.6042,2107944.0
2025-05-14 11:00:00,165.81,165.89,165.23,165.64,1505195.0,165.6142,165.6941,165.0349,165.4444,1505195.0
2025-05-14 11:30:00,165.62,167.22,165.43,167.07,1778561.0,165.4244,167.0225,165.2347,166.8727,1778561.0
2025-05-14 12:00:00,167.08,168.2,166.97,168.03,1602378.0,166.8827,168.0014,166.7728,167.8316,1602378.0
2025-05-14 12:30:00,168.03,168.34,167.1,167.4,943259.0,167.8316,168.1412,166.9027,167.2023,943259.0
2025-05-14 13:00:00,167.42,167.42,165.87,166.3,814931.0,167.2223,167.2223,165.6741,166.1036,814931.0
2025-05-14 13:30:00,166.29,166.65,166.07,166.46,706836.0,166.0936,166.4532,165.8739,166.2634,706836.0
2025-05-14 14:00:00,166.49,167.1,166.36,166.66,706906.0,166.2934,166.9027,166.1636,166.4632,706906.0
2025-05-14 14:30:00,166.66,167.08,165.96,166.43,825540.0,166.4632,166.8827,165.764,166.2335,825540.0
2025-05-14 15:00:00,166.45,166.65,165.83,166.03,924090.0,166.2534,166.4532,165.6342,165.8339,924090.0
2025-05-14 15:30:00,166.02,166.88,165.99,166.82,1974414.0,165.824,166.6829,165.794,166.623,1974414.0
2025-05-15 09:30:00,167.14,167.51,165.4,166.1,2428070.0,166.9426,167.3122,165.2047,165.9039,2428070.0
2025-05-15 10:00:00,166.09,166.62,165.69,165.8,1388471.0,165.8939,166.4232,165.4943,165.6042,1388471.0
2025-05-15 10:30:00,165.84,166.37,165.6,166.13,780437.0,165.6442,166.1735,165.4045,165.9338,780437.0
2025-05-15 11:00:00,166.13,167.02,166.05,166.83,689206.0,165.9338,166.8228,165.8539,166.633,689206.0
2025-05-15 11:30:00,166.84,167.23,166.56,166.89,598382.0,166.643,167.0325,166.3633,166.6929,598382.0
2025-05-15 12:00:00,166.9,167.1,166.34,166.51,559742.0,166.7029,166.9027,166.1436,166.3134,559742.0
2025-05-15 12:30:00,166.49,166.96,166.34,166.66,482470.0,166.2934,166.7628,166.1436,166.4632,482470.0
2025-05-15 13:00:00,166.65,166.66,166.1,166.35,466712.0,166.4532,166.4632,165.9039,166.1536,466712.0
2025-05-15 13:30:00,166.36,166.57,166.23,166.34,397595.0,166.1636,166.3733,166.0337,166.1436,397595.0
2025-05-15 14:00:00,166.34,166.34,164.61,164.9,978161.0,166.1436,166.1436,164.4156,164.7053,978161.0
2025-05-15 14:30:00,164.9,165.18,164.63,164.71,639541.0,164.7053,164.9849,164.4356,164.5155,639541.0
2025-05-15 15:00:00,164.71,164.79,163.84,164.08,888320.0,164.5155,164.5954,163.6465,163.8862,888320.0
2025-05-15 15:30:00,164.12,165.4,164.11,165.4,1807938.0,163.9262,165.2047,163.9162,165.2047,1807938.0
2025-05-16 09:30:00,168.95,170.65,168.39,169.23,4847500.0,168.7505,170.4485,168.1912,169.0302,4847500.0
2025-05-16 10:00:00,169.22,169.89,168.54,168.85,1842101.0,169.0202,169.6894,168.341,168.6506,1842101.0
2025-05-16 10:30:00,168.86,168.86,166.95,168.05,2090388.0,168.6606,168.6606,166.7529,167.8516,2090388.0
2025-05-16 11:00:00,168.05,168.17,167.2,167.37,1331392.0,167.8516,167.9714,167.0026,167.1724,1331392.0
2025-05-16 11:30:00,167.36,168.12,167.36,167.53,1136807.0,167.1624,167.9215,167.1624,167.3322,1136807.0
2025-05-16 12:00:00,167.53,168.11,167.42,167.83,615729.0,167.3322,167.9115,167.2223,167.6318,615729.0
2025-05-16 12:30:00,167.84,167.99,167.53,167.54,670451.0,167.6418,167.7916,167.3322,167.3422,670451.0
2025-05-16 13:00:00,167.54,167.87,167.4,167.84,644018.0,167.3422,167.6718,167.2023,167.6418,644018.0
2025-05-16 13:30:00,167.86,167.86,166.96,167.17,715950.0,167.6618,167.6618,166.7628,166.9726,715950.0
2025-05-16 14:00:00,167.19,167.68,167.13,167.39,610516.0,166.9926,167.482,166.9326,167.1923,610516.0
2025-05-16 14:30:00,167.39,168.05,167.3,167.89,1319247.0,167.1923,167.8516,167.1024,167.6917,1319247.0
2025-05-16 15:00:00,167.88,168.17,167.54,167.71,1158955.0,167.6818,167.9714,167.3422,167.512,1158955.0
2025-05-16 15:30:00,167.7,167.73,167.16,167.38,2392920.0,167.502,167.5319,166.9626,167.1824,2392920.0
2025-05-19 09:30:00,165.63,167.01,165.43,166.7,2143472.0,165.4344,166.8128,165.2347,166.5032,2143472.0
2025-05-19 10:00:00,166.71,167.23,165.62,165.92,1755253.0,166.5131,167.0325,165.4244,165.7241,1755253.0
2025-05-19 10:30:00,165.92,166.05,165.41,165.82,840098.0,165.7241,165.8539,165.2147,165.6242,840098.0
2025-05-19 11:00:00,165.83,166.34,165.49,166.32,737694.0,165.6342,166.1436,165.2946,166.1236,737694.0
2025-05-19 11:30:00,166.31,166.82,166.14,166.55,703355.0,166.1136,166.623,165.9438,166.3533,703355.0
2025-05-19 12:00:00,166.55,166.76,165.96,166.69,742333.0,166.3533,166.5631,165.764,166.4932,742333.0
2025-05-19 12:30:00,166.7,166.84,166.28,166.79,496387.0,166.5032,166.643,166.0837,166.593,496387.0
2025-05-19 13:00:00,166.8,167.36,166.75,167.06,485443.0,166.603,167.1624,166.5531,166.8627,485443.0
2025-05-19 13:30:00,167.06,167.26,166.98,167.08,369937.0,166.8627,167.0625,166.7828,166.8827,369937.0
2025-05-19 14:00:00,167.07,167.22,166.67,166.75,383591.0,166.8727,167.0225,166.4732,166.5531,383591.0
2025-05-19 14:30:00,166.76,167.21,166.74,167.11,379799.0,166.5631,167.0126,166.5431,166.9127,379799.0
2025-05-19 15:00:00,167.12,167.22,166.93,166.98,486999.0,166.9227,167.0225,166.7329,166.7828,486999.0
2025-05-19 15:30:00,166.97,167.95,166.92,167.86,1281860.0,166.7728,167.7517,166.7229,167.6618,1281860.0
2025-05-20 09:30:00,167.76,168.71,166.65,167.74,2629428.0,167.5619,168.5108,166.4532,167.5419,2629428.0
2025-05-20 10:00:00,167.74,167.99,167.17,167.6,1025904.0,167.5419,167.7916,166.9726,167.4021,1025904.0
2025-05-20 10:30:00,167.59,168.26,167.52,167.93,812820.0,167.3921,168.0613,167.3222,167.7317,812820.0
2025-05-20 11:00:00,167.92,168.07,167.69,167.8,606530.0,167.7217,167.8715,167.492,167.6019,606530.0
2025-05-20 11:30:00,167.82,168.24,167.71,168.14,494269.0,167.6218,168.0413,167.512,167.9415,494269.0
2025-05-20 12:00:00,168.14,168.67,168.07,168.48,745840.0,167.9415,168.4708,167.8715,168.2811,745840.0
2025-05-20 12:30:00,168.48,169.54,168.41,169.22,974122.0,168.2811,169.3398,168.2111,169.0202,974122.0
2025-05-20 13:00:00,169.22,169.68,168.12,168.12,1353212.0,169.0202,169.4796,167.9215,167.9215,1353212.0
2025-05-20 13:30:00,168.13,168.18,164.33,166.3,4051482.0,167.9315,167.9814,164.136,166.1036,4051482.0
2025-05-20 14:00:00,166.28,166.99,165.61,165.74,1262258.0,166.0837,166.7928,165.4144,165.5443,1262258.0
2025-05-20 14:30:00,165.73,165.89,164.95,165.05,1093433.0,165.5343,165.6941,164.7552,164.8551,1093433.0
2025-05-20 15:00:00,165.02,165.39,164.26,165.03,1305541.0,164.8251,165.1947,164.066,164.8351,1305541.0
2025-05-20 15:30:00,165.05,165.57,165.05,165.33,1687144.0,164.8551,165.3745,164.8551,165.1348,1687144.0
2025-05-21 09:30:00,164.95,169.54,164.88,169.22,3569388.0,164.7552,169.3398,164.6853,169.0202,3569388.0
2025-05-21 10:00:00,169.22,171.03,169.22,170.56,3490389.0,169.0202,170.828,169.0202,170.3586,3490389.0
2025-05-21 10:30:00,170.56,172.87,170.19,172.84,3066115.0,170.3586,172.6659,169.989,172.6359,3066115.0
2025-05-21 11:00:00,172.86,174.53,172.53,174.07,4758514.0,172.6559,174.3239,172.3263,173.8645,4758514.0
2025-05-21 11:30:00,174.07,174.1,172.6,173.56,2099610.0,173.8645,173.8944,172.3962,173.3551,2099610.0
2025-05-21 12:00:00,173.54,174.0,172.79,172.96,1944390.0,173.3351,173.7945,172.586,172.7558,1944390.0
2025-05-21 12:30:00,172.95,173.15,172.28,172.43,1271527.0,172.7458,172.9455,172.0766,172.2264,1271527.0
2025-05-21 13:00:00,172.46,172.65,170.43,170.5,1651372.0,172.2564,172.4461,170.2288,170.2987,1651372.0
2025-05-21 13:30:00,170.49,171.95,170.13,171.07,1535929.0,170.2887,171.747,169.9291,170.868,1535929.0
2025-05-21 14:00:00,171.06,171.59,170.64,170.83,1011293.0,170.858,171.3874,170.4385,170.6283,1011293.0
2025-05-21 14:30:00,170.84,171.39,170.6,170.63,841265.0,170.6383,171.1876,170.3985,170.4285,841265.0
2025-05-21 15:00:00,170.64,171.06,169.84,169.95,1659456.0,170.4385,170.858,169.6394,169.7493,1659456.0
2025-05-21 15:30:00,169.95,170.93,169.95,170.05,2642090.0,169.7493,170.7282,169.7493,169.8492,2642090.0
2025-05-22 09:30:00,173.35,177.7,172.12,177.35,6324172.0,173.1453,177.4902,171.9168,177.1406,6324172.0
2025-05-22 10:00:00,177.35,178.13,176.33,176.67,3817127.0,177.1406,177.9197,176.1218,176.4614,3817127.0
2025-05-22 10:30:00,176.66,177.37,174.72,175.28,2784502.0,176.4514,177.1606,174.5137,175.073,2784502.0
2025-05-22 11:00:00,175.27,175.52,173.4,173.74,1874685.0,175.063,175.3127,173.1952,173.5348,1874685.0
2025-05-22 11:30:00,173.74,175.48,173.74,174.39,2000590.0,173.5348,175.2728,173.5348,174.1841,2000590.0
2025-05-22 12:00:00,174.4,174.93,173.95,174.56,1048785.0,174.1941,174.7234,173.7446,174.3539,1048785.0
2025-05-22 12:30:00,174.56,174.59,173.18,173.44,1166589.0,174.3539,174.3838,172.9755,173.2352,1166589.0
2025-05-22 13:00:00,173.44,173.95,173.27,173.84,1093916.0,173.2352,173.7446,173.0654,173.6347,1093916.0
2025-05-22 13:30:00,173.85,174.23,173.52,173.92,716801.0,173.6447,174.0243,173.3151,173.7146,716801.0
2025-05-22 14:00:00,173.91,174.32,173.75,173.92,749532.0,173.7046,174.1142,173.5448,173.7146,749532.0
2025-05-22 14:30:00,173.9,174.11,173.62,174.0,626209.0,173.6947,173.9044,173.415,173.7945,626209.0
2025-05-22 15:00:00,173.99,174.51,173.62,173.78,939603.0,173.7845,174.3039,173.415,173.5748,939603.0
2025-05-22 15:30:00,173.8,173.87,171.88,172.0,3626151.0,173.5948,173.6647,171.677,171.7969,3626151.0
2025-05-23 09:30:00,170.29,171.09,169.26,169.92,2680981.0,170.0889,170.888,169.0601,169.7194,2680981.0
2025-05-23 10:00:00,169.93,170.85,169.8,170.26,1246939.0,169.7293,170.6483,169.5995,170.059,1246939.0
2025-05-23 10:30:00,170.26,171.16,170.16,170.24,808679.0,170.059,170.9579,169.9591,170.039,808679.0
2025-05-23 11:00:00,170.25,170.75,170.03,170.5,557151.0,170.049,170.5484,169.8292,170.2987,557151.0
2025-05-23 11:30:00,170.5,170.8,170.4,170.48,607891.0,170.2987,170.5983,170.1988,170.2787,607891.0
2025-05-23 12:00:00,170.49,170.57,169.98,170.38,644009.0,170.2887,170.3686,169.7793,170.1788,644009.0
2025-05-23 12:30:00,170.38,170.47,170.15,170.29,435331.0,170.1788,170.2687,169.9491,170.0889,435331.0
2025-05-23 13:00:00,170.28,171.21,170.19,171.17,593964.0,170.0789,171.0078,169.989,170.9679,593964.0
2025-05-23 13:30:00,171.17,171.17,170.52,170.87,454448.0,170.9679,170.9679,170.3186,170.6682,454448.0
2025-05-23 14:00:00,170.86,171.1,170.62,170.81,508170.0,170.6582,170.898,170.4185,170.6083,508170.0
2025-05-23 14:30:00,170.81,171.0,170.54,170.58,474775.0,170.6083,170.7981,170.3386,170.3786,474775.0
2025-05-23 15:00:00,170.57,170.91,169.92,170.36,937677.0,170.3686,170.7082,169.7194,170.1588,937677.0
2025-05-23 15:30:00,170.36,170.44,169.39,169.58,2862535.0,170.1588,170.2387,169.19,169.3798,2862535.0
2025-05-27 09:30:00,171.3,173.1,171.21,172.95,2500347.0,171.0977,172.8956,171.0078,172.7458,2500347.0
2025-05-27 10:00:00,172.93,174.21,172.88,173.7,1814024.0,172.7258,174.0043,172.6759,173.4949,1814024.0
2025-05-27 10:30:00,173.71,174.12,173.02,173.06,1117174.0,173.5049,173.9144,172.8157,172.8556,1117174.0
2025-05-27 11:00:00,173.05,173.68,172.9,173.22,904507.0,172.8457,173.4749,172.6958,173.0155,904507.0
2025-05-27 11:30:00,173.2,173.36,172.56,172.86,867827.0,172.9955,173.1553,172.3562,172.6559,867827.0
2025-05-27 12:00:00,172.87,173.27,172.67,173.16,607234.0,172.6659,173.0654,172.4661,172.9555,607234.0
2025-05-27 12:30:00,173.15,173.81,173.13,173.35,767180.0,172.9455,173.6048,172.9256,173.1453,767180.0
2025-05-27 13:00:00,173.35,173.79,173.28,173.51,713904.0,173.1453,173.5848,173.0754,173.3051,713904.0
2025-05-27 13:30:00,173.51,173.84,173.43,173.75,484031.0,173.3051,173.6347,173.2252,173.5448,484031.0
2025-05-27 14:00:00,173.75,174.09,173.69,173.84,635486.0,173.5448,173.8844,173.4849,173.6347,635486.0
2025-05-27 14:30:00,173.84,173.97,173.68,173.69,572067.0,173.6347,173.7646,173.4749,173.4849,572067.0
2025-05-27 15:00:00,173.69,173.87,173.47,173.7,722148.0,173.4849,173.6647,173.2652,173.4949,722148.0
2025-05-27 15:30:00,173.7,174.29,173.67,173.96,1858294.0,173.4949,174.0842,173.4649,173.7546,1858294.0
2025-05-28 09:30:00,174.13,176.48,173.96,174.92,2667837.0,173.9244,176.2716,173.7546,174.7134,2667837.0
2025-05-28 10:00:00,174.91,175.25,173.82,174.42,1261163.0,174.7035,175.0431,173.6147,174.214,1261163.0
2025-05-28 10:30:00,174.43,174.53,173.8,173.91,837624.0,174.224,174.3239,173.5948,173.7046,837624.0
2025-05-28 11:00:00,173.9,174.63,173.87,174.51,723482.0,173.6947,174.4238,173.6647,174.3039,723482.0
2025-05-28 11:30:00,174.5,174.64,173.98,174.11,682798.0,174.2939,174.4338,173.7746,173.9044,682798.0
2025-05-28 12:00:00,174.1,174.34,173.97,174.09,507624.0,173.8944,174.1341,173.7646,173.8844,507624.0
2025-05-28 12:30:00,174.08,174.34,174.03,174.14,393442.0,173.8744,174.1341,173.8245,173.9344,393442.0
2025-05-28 13:00:00,174.14,174.53,174.09,174.16,435452.0,173.9344,174.3239,173.8844,173.9543,435452.0
2025-05-28 13:30:00,174.15,174.31,173.64,173.7,509359.0,173.9444,174.1042,173.435,173.4949,509359.0
2025-05-28 14:00:00,173.69,173.86,173.44,173.62,461180.0,173.4849,173.6547,173.2352,173.415,461180.0
2025-05-28 14:30:00,173.61,173.9,173.08,173.56,511163.0,173.405,173.6947,172.8756,173.3551,511163.0
2025-05-28 15:00:00,173.56,174.09,173.53,173.87,615852.0,173.3551,173.8844,173.3251,173.6647,615852.0
2025-05-28 15:30:00,173.86,174.12,173.01,173.4,1546905.0,173.6547,173.9144,172.8057,173.1952,1546905.0
2025-05-29 09:30:00,174.99,175.4,173.5,173.54,1995971.0,174.7834,175.1929,173.2951,173.3351,1995971.0
2025-05-29 10:00:00,173.52,173.65,172.53,173.45,1157712.0,173.3151,173.4449,172.3263,173.2452,1157712.0
2025-05-29 10:30:00,173.45,173.85,173.29,173.72,613411.0,173.2452,173.6447,173.0854,173.5149,613411.0
2025-05-29 11:00:00,173.72,173.8,173.22,173.49,719186.0,173.5149,173.5948,173.0155,173.2851,719186.0
2025-05-29 11:30:00,173.47,173.51,171.87,172.03,753097.0,173.2652,173.3051,171.667,171.8269,753097.0
2025-05-29 12:00:00,172.03,172.79,171.78,172.61,632025.0,171.8269,172.586,171.5772,172.4062,632025.0
2025-05-29 12:30:00,172.61,172.77,172.17,172.66,580915.0,172.4062,172.566,171.9667,172.4561,580915.0
2025-05-29 13:00:00,172.66,172.98,172.5,172.53,523231.0,172.4561,172.7757,172.2963,172.3263,523231.0
2025-05-29 13:30:00,172.52,172.69,172.32,172.51,512035.0,172.3163,172.4861,172.1165,172.3063,512035.0
2025-05-29 14:00:00,172.51,172.74,172.05,172.1,491811.0,172.3063,172.536,171.8468,171.8968,491811.0
2025-05-29 14:30:00,172.08,172.87,172.08,172.65,509856.0,171.8768,172.6659,171.8768,172.4461,509856.0
2025-05-29 15:00:00,172.64,172.97,172.4,172.68,623717.0,172.4361,172.7658,172.1964,172.4761,623717.0
2025-05-29 15:30:00,172.67,173.38,172.38,172.96,1602557.0,172.4661,173.1753,172.1764,172.7558,1602557.0
2025-05-30 09:30:00,172.41,172.75,170.91,171.65,1427975.0,172.2064,172.546,170.7082,171.4473,1427975.0
2025-05-30 10:00:00,171.68,172.26,171.55,171.68,969319.0,171.4773,172.0566,171.3474,171.4773,969319.0
2025-05-30 10:30:00,171.67,172.1,171.41,171.63,832146.0,171.4673,171.8968,171.2076,171.4273,832146.0
2025-05-30 11:00:00,171.63,171.77,170.91,171.45,679934.0,171.4273,171.5672,170.7082,171.2475,679934.0
2025-05-30 11:30:00,171.42,171.59,170.56,171.43,751017.0,171.2176,171.3874,170.3586,171.2276,751017.0
2025-05-30 12:00:00,171.43,171.45,169.73,169.8,743298.0,171.2276,171.2475,169.5296,169.5995,743298.0
2025-05-30 12:30:00,169.77,169.79,168.52,168.9,1329366.0,169.5695,169.5895,168.321,168.7006,1329366.0
2025-05-30 13:00:00,168.88,169.75,168.69,169.69,772185.0,168.6806,169.5496,168.4908,169.4896,772185.0
2025-05-30 13:30:00,169.73,170.76,169.68,170.52,577585.0,169.5296,170.5584,169.4796,170.3186,577585.0
2025-05-30 14:00:00,170.52,171.08,170.4,170.8,612740.0,170.3186,170.878,170.1988,170.5983,612740.0
2025-05-30 14:30:00,170.82,171.26,170.73,171.18,618822.0,170.6183,171.0578,170.5284,170.9779,618822.0
2025-05-30 15:00:00,171.17,172.23,171.09,172.08,903783.0,170.9679,172.0266,170.888,171.8768,903783.0
2025-05-30 15:30:00,172.08,173.44,171.91,172.77,3866804.0,171.8768,173.2352,171.707,172.566,3866804.0
2025-06-02 09:30:00,169.01,171.07,168.65,169.48,2905339.0,168.8104,170.868,168.4509,169.2799,2905339.0
2025-06-02 10:00:00,169.47,170.53,168.86,170.36,1328121.0,169.2699,170.3286,168.6606,170.1588,1328121.0
2025-06-02 10:30:00,170.35,170.63,169.81,170.28,814758.0,170.1488,170.4285,169.6095,170.0789,814758.0
2025-06-02 11:00:00,170.28,170.48,169.66,170.19,826098.0,170.0789,170.2787,169.4597,169.989,826098.0
2025-06-02 11:30:00,170.19,170.52,169.76,170.33,509397.0,169.989,170.3186,169.5595,170.1289,509397.0
2025-06-02 12:00:00,170.32,170.36,170.05,170.28,440563.0,170.1189,170.1588,169.8492,170.0789,440563.0
2025-06-02 12:30:00,170.27,170.61,170.22,170.36,389034.0,170.0689,170.4085,170.019,170.1588,389034.0
2025-06-02 13:00:00,170.37,170.56,170.29,170.5,321789.0,170.1688,170.3586,170.0889,170.2987,321789.0
2025-06-02 13:30:00,170.5,170.51,169.6,169.67,506201.0,170.2987,170.3087,169.3997,169.4696,506201.0
2025-06-02 14:00:00,169.66,170.25,169.56,170.02,649985.0,169.4597,170.049,169.3598,169.8192,649985.0
2025-06-02 14:30:00,170.02,170.19,169.96,170.03,418231.0,169.8192,169.989,169.7593,169.8292,418231.0
2025-06-02 15:00:00,170.02,170.61,169.99,170.57,568777.0,169.8192,170.4085,169.7893,170.3686,568777.0
2025-06-02 15:30:00,170.57,170.76,170.16,170.31,1796040.0,170.3686,170.5584,169.9591,170.1089,1796040.0
2025-06-03 09:30:00,168.87,169.57,166.68,168.14,4451230.0,168.6706,169.3698,166.4832,167.9415,4451230.0
2025-06-03 10:00:00,168.14,168.84,167.86,168.71,1315454.0,167.9415,168.6406,167.6618,168.5108,1315454.0
2025-06-03 10:30:00,168.71,168.77,168.18,168.38,811567.0,168.5108,168.5707,167.9814,168.1812,811567.0
2025-06-03 11:00:00,168.4,168.98,168.32,168.45,801220.0,168.2011,168.7805,168.1212,168.2511,801220.0
2025-06-03 11:30:00,168.45,168.76,168.17,168.7,514100.0,168.2511,168.5607,167.9714,168.5008,514100.0
2025-06-03 12:00:00,168.7,169.07,168.39,169.03,472703.0,168.5008,168.8704,168.1912,168.8304,472703.0
2025-06-03 12:30:00,169.01,169.5,168.86,169.25,660775.0,168.8104,169.2998,168.6606,169.0501,660775.0
2025-06-03 13:00:00,169.25,169.8,168.98,169.45,562954.0,169.0501,169.5995,168.7805,169.2499,562954.0
2025-06-03 13:30:00,169.45,169.59,169.25,169.51,370942.0,169.2499,169.3897,169.0501,169.3098,370942.0
2025-06-03 14:00:00,169.52,169.59,168.73,168.8,559062.0,169.3198,169.3897,168.5308,168.6007,559062.0
2025-06-03 14:30:00,168.79,168.95,168.32,168.44,618417.0,168.5907,168.7505,168.1212,168.2411,618417.0
2025-06-03 15:00:00,168.45,168.68,168.15,168.44,626043.0,168.2511,168.4808,167.9514,168.2411,626043.0
2025-06-03 15:30:00,168.44,168.47,167.6,167.75,2036874.0,168.2411,168.2711,167.4021,167.5519,2036874.0
2025-06-04 09:30:00,168.25,169.58,168.19,168.85,2095689.0,168.0513,169.3798,167.9914,168.6506,2095689.0
2025-06-04 10:00:00,168.82,168.86,167.82,168.52,1021243.0,168.6207,168.6606,167.6218,168.321,1021243.0
2025-06-04 10:30:00,168.51,168.94,168.26,168.59,621034.0,168.311,168.7405,168.0613,168.3909,621034.0
2025-06-04 11:00:00,168.6,168.77,168.0,168.04,647442.0,168.4009,168.5707,167.8016,167.8416,647442.0
2025-06-04 11:30:00,168.04,168.46,167.91,168.08,537929.0,167.8416,168.2611,167.7117,167.8815,537929.0
2025-06-04 12:00:00,168.07,168.4,167.79,168.14,509784.0,167.8715,168.2011,167.5919,167.9415,509784.0
2025-06-04 12:30:00,168.13,168.32,167.97,168.23,369159.0,167.9315,168.1212,167.7717,168.0313,369159.0
2025-06-04 13:00:00,168.24,168.75,168.18,168.58,401409.0,168.0413,168.5507,167.9814,168.3809,401409.0
2025-06-04 13:30:00,168.58,169.18,168.5,169.11,516209.0,168.3809,168.9802,168.301,168.9103,516209.0
2025-06-04 14:00:00,169.1,169.19,168.71,168.99,455129.0,168.9003,168.9902,168.5108,168.7905,455129.0
2025-06-04 14:30:00,168.98,169.27,168.9,169.18,414214.0,168.7805,169.0701,168.7006,168.9802,414214.0
2025-06-04 15:00:00,169.18,169.36,169.02,169.1,516743.0,168.9802,169.16,168.8204,168.9003,516743.0
2025-06-04 15:30:00,169.09,169.57,169.03,169.41,1179905.0,168.8903,169.3698,168.8304,169.21,1179905.0
2025-06-05 09:30:00,171.62,172.36,170.54,171.08,2034092.0,171.4173,172.1565,170.3386,170.878,2034092.0
2025-06-05 10:00:00,171.08,171.4,169.79,171.04,1158855.0,170.878,171.1976,169.5895,170.838,1158855.0
2025-06-05 10:30:00,171.01,172.12,170.15,171.28,1314567.0,170.8081,171.9168,169.9491,171.0777,1314567.0
2025-06-05 11:00:00,171.3,171.77,171.05,171.44,652146.0,171.0977,171.5672,170.848,171.2376,652146.0
2025-06-05 11:30:00,171.44,171.52,170.83,171.23,782288.0,171.2376,171.3175,170.6283,171.0278,782288.0
2025-06-05 12:00:00,171.21,171.65,171.04,171.55,658825.0,171.0078,171.4473,170.838,171.3474,658825.0
2025-06-05 12:30:00,171.54,171.75,170.37,170.56,616383.0,171.3374,171.5472,170.1688,170.3586,616383.0
2025-06-05 13:00:00,170.56,171.69,170.37,171.58,471364.0,170.3586,171.4873,170.1688,171.3774,471364.0
2025-06-05 13:30:00,171.6,171.9,171.41,171.47,396695.0,171.3974,171.697,171.2076,171.2675,396695.0
2025-06-05 14:00:00,171.46,171.58,170.84,171.54,566572.0,171.2575,171.3774,170.6383,171.3374,566572.0
2025-06-05 14:30:00,171.53,171.68,171.27,171.43,434776.0,171.3275,171.4773,171.0678,171.2276,434776.0
2025-06-05 15:00:00,171.42,171.42,169.35,169.84,897885.0,171.2176,171.2176,169.15,169.6394,897885.0
2025-06-05 15:30:00,169.84,170.62,169.71,169.89,1780856.0,169.6394,170.4185,169.5096,169.6894,1780856.0
2025-06-06 09:30:00,172.3,174.17,172.3,174.05,2810554.0,172.0965,173.9643,172.0965,173.8445,2810554.0
2025-06-06 10:00:00,174.06,175.43,173.81,174.25,1677738.0,173.8545,175.2228,173.6048,174.0442,1677738.0
2025-06-06 10:30:00,174.25,174.71,174.06,174.12,847200.0,174.0442,174.5037,173.8545,173.9144,847200.0
2025-06-06 11:00:00,174.13,174.54,173.31,173.94,889518.0,173.9244,174.3339,173.1053,173.7346,889518.0
2025-06-06 11:30:00,173.93,174.71,173.85,174.42,599350.0,173.7246,174.5037,173.6447,174.214,599350.0
2025-06-06 12:00:00,174.42,174.55,173.99,174.15,433053.0,174.214,174.3439,173.7845,173.9444,433053.0
2025-06-06 12:30:00,174.13,174.19,173.6,174.14,489443.0,173.9244,173.9843,173.395,173.9344,489443.0
2025-06-06 13:00:00,174.12,174.5,173.88,174.31,410480.0,173.9144,174.2939,173.6747,174.1042,410480.0
2025-06-06 13:30:00,174.32,174.94,174.26,174.86,377461.0,174.1142,174.7334,174.0542,174.6535,377461.0
2025-06-06 14:00:00,174.84,175.83,174.77,175.42,996524.0,174.6335,175.6224,174.5636,175.2129,996524.0
2025-06-06 14:30:00,175.4,175.66,175.04,175.29,634752.0,175.1929,175.4526,174.8333,175.083,634752.0
2025-06-06 15:00:00,175.26,175.43,174.68,174.84,800320.0,175.053,175.2228,174.4737,174.6335,800320.0
2025-06-06 15:30:00,174.84,175.52,174.78,174.92,2333659.0,174.6335,175.3127,174.5736,174.7134,2333659.0
2025-06-09 09:30:00,175.75,177.13,175.66,176.69,1775178.0,175.75,177.13,175.66,176.69,1775178.0
2025-06-09 10:00:00,176.74,177.67,176.62,176.87,962865.0,176.74,177.67,176.62,176.87,962865.0
2025-06-09 10:30:00,176.87,177.38,176.35,176.37,830903.0,176.87,177.38,176.35,176.37,830903.0
2025-06-09 11:00:00,176.37,176.87,176.25,176.84,783748.0,176.37,176.87,176.25,176.84,783748.0
2025-06-09 11:30:00,176.83,177.36,176.72,177.13,565728.0,176.83,177.36,176.72,177.13,565728.0
2025-06-09 12:00:00,177.14,177.43,176.83,176.91,411801.0,177.14,177.43,176.83,176.91,411801.0
2025-06-09 12:30:00,176.9,177.35,176.88,177.3,416591.0,176.9,177.35,176.88,177.3,416591.0
2025-06-09 13:00:00,177.3,177.65,177.16,177.4,371610.0,177.3,177.65,177.16,177.4,371610.0
2025-06-09 13:30:00,177.41,177.64,177.16,177.4,390010.0,177.41,177.64,177.16,177.4,390010.0
2025-06-09 14:00:00,177.39,177.56,176.97,177.37,535906.0,177.39,177.56,176.97,177.37,535906.0
2025-06-09 14:30:00,177.37,177.92,177.33,177.81,601838.0,177.37,177.92,177.33,177.81,601838.0
2025-06-09 15:00:00,177.81,177.87,177.38,177.5,576279.0,177.81,177.87,177.38,177.5,576279.0
2025-06-09 15:30:00,177.5,177.84,177.2,177.59,2154177.0,177.5,177.84,177.2,177.59,2154177.0
2025-06-10 09:30:00,177.77,180.96,177.35,179.91,4003025.0,177.77,180.96,177.35,179.91,4003025.0
2025-06-10 10:00:00,179.91,181.76,179.71,181.12,2565299.0,179.91,181.76,179.71,181.12,2565299.0
2025-06-10 10:30:00,181.12,182.45,181.1,181.27,1800862.0,181.12,182.45,181.1,181.27,1800862.0
2025-06-10 11:00:00,181.28,181.61,180.89,181.02,1496845.0,181.28,181.61,180.89,181.02,1496845.0
2025-06-10 11:30:00,181.01,181.29,180.17,181.14,1064163.0,181.01,181.29,180.17,181.14,1064163.0
2025-06-10 12:00:00,181.14,181.82,180.95,181.66,717089.0,181.14,181.82,180.95,181.66,717089.0
2025-06-10 12:30:00,181.65,181.76,181.15,181.33,559547.0,181.65,181.76,181.15,181.33,559547.0
2025-06-10 13:00:00,181.33,181.52,180.97,180.98,543374.0,181.33,181.52,180.97,180.98,543374.0
2025-06-10 13:30:00,180.97,180.98,180.06,180.1,522433.0,180.97,180.98,180.06,180.1,522433.0
2025-06-10 14:00:00,180.09,180.3,179.68,180.22,470632.0,180.09,180.3,179.68,180.22,470632.0
2025-06-10 14:30:00,180.22,180.77,180.1,180.54,421296.0,180.22,180.77,180.1,180.54,421296.0
2025-06-10 15:00:00,180.53,180.8,176.47,179.34,3023916.0,180.53,180.8,176.47,179.34,3023916.0
2025-06-10 15:30:00,179.33,180.23,179.26,179.99,2439264.0,179.33,180.23,179.26,179.99,2439264.0
2025-06-11 09:30:00,181.11,181.75,179.52,180.24,2277531.0,181.11,181.75,179.52,180.24,2277531.0
2025-06-11 10:00:00,180.24,180.66,180.04,180.37,1108530.0,180.24,180.66,180.04,180.37,1108530.0
2025-06-11 10:30:00,180.36,180.43,179.76,179.91,746930.0,180.36,180.43,179.76,179.91,746930.0
2025-06-11 11:00:00,179.91,180.32,179.74,180.06,599622.0,179.91,180.32,179.74,180.06,599622.0
2025-06-11 11:30:00,180.06,180.2,179.56,179.6,475949.0,180.06,180.2,179.56,179.6,475949.0
2025-06-11 12:00:00,179.6,179.79,178.79,179.21,696653.0,179.6,179.79,178.79,179.21,696653.0
2025-06-11 12:30:00,179.2,179.62,179.0,179.16,370623.0,179.2,179.62,179.0,179.16,370623.0
2025-06-11 13:00:00,179.18,179.44,178.99,179.02,428473.0,179.18,179.44,178.99,179.02,428473.0
2025-06-11 13:30:00,179.02,179.08,178.37,178.45,535687.0,179.02,179.08,178.37,178.45,535687.0
2025-06-11 14:00:00,178.45,178.9,178.0,178.75,673804.0,178.45,178.9,178.0,178.75,673804.0
2025-06-11 14:30:00,178.74,179.44,178.51,178.87,717913.0,178.74,179.44,178.51,178.87,717913.0
2025-06-11 15:00:00,178.89,179.12,178.32,178.84,753568.0,178.89,179.12,178.32,178.84,753568.0
2025-06-11 15:30:00,178.84,179.23,178.43,178.81,1490554.0,178.84,179.23,178.43,178.81,1490554.0
2025-06-12 09:30:00,177.31,178.13,176.11,176.94,2001903.0,177.31,178.13,176.11,176.94,2001903.0
2025-06-12 10:00:00,176.94,177.64,176.43,177.41,1119505.0,176.94,177.64,176.43,177.41,1119505.0
2025-06-12 10:30:00,177.39,177.43,177.08,177.21,479327.0,177.39,177.43,177.08,177.21,479327.0
2025-06-12 11:00:00,177.22,177.65,176.79,177.03,480125.0,177.22,177.65,176.79,177.03,480125.0
2025-06-12 11:30:00,177.04,177.61,176.98,177.49,438647.0,177.04,177.61,176.98,177.49,438647.0
2025-06-12 12:00:00,177.5,177.99,177.39,177.89,447980.0,177.5,177.99,177.39,177.89,447980.0
2025-06-12 12:30:00,177.88,178.12,177.57,177.64,461506.0,177.88,178.12,177.57,177.64,461506.0
2025-06-12 13:00:00,177.64,177.91,177.49,177.61,298456.0,177.64,177.91,177.49,177.61,298456.0
2025-06-12 13:30:00,177.6,177.91,177.53,177.61,299053.0,177.6,177.91,177.53,177.61,299053.0
2025-06-12 14:00:00,177.6,177.66,177.22,177.34,494149.0,177.6,177.66,177.22,177.34,494149.0
2025-06-12 14:30:00,177.34,177.49,177.22,177.35,477596.0,177.34,177.49,177.22,177.35,477596.0
2025-06-12 15:00:00,177.33,177.56,177.09,177.28,577043.0,177.33,177.56,177.09,177.28,577043.0
2025-06-12 15:30:00,177.27,177.3,176.53,176.98,1596640.0,177.27,177.3,176.53,176.98,1596640.0
2025-06-13 09:30:00,173.58,175.81,173.57,175.51,1989372.0,173.58,175.81,173.57,175.51,1989372.0
2025-06-13 10:00:00,175.51,175.92,174.98,175.25,657269.0,175.51,175.92,174.98,175.25,657269.0
2025-06-13 10:30:00,175.25,176.93,175.19,176.51,836446.0,175.25,176.93,175.19,176.51,836446.0
2025-06-13 11:00:00,176.5,177.42,176.5,177.34,646623.0,176.5,177.42,176.5,177.34,646623.0
2025-06-13 11:30:00,177.34,178.0,177.25,177.9,573914.0,177.34,178.0,177.25,177.9,573914.0
2025-06-13 12:00:00,177.89,178.25,177.76,178.14,379352.0,177.89,178.25,177.76,178.14,379352.0
2025-06-13 12:30:00,178.15,178.35,177.71,178.11,403865.0,178.15,178.35,177.71,178.11,403865.0
2025-06-13 13:00:00,178.1,178.18,177.58,177.79,388616.0,178.1,178.18,177.58,177.79,388616.0
2025-06-13 13:30:00,177.78,178.18,177.63,177.96,421255.0,177.78,178.18,177.63,177.96,421255.0
2025-06-13 14:00:00,177.96,178.08,177.08,177.31,540499.0,177.96,178.08,177.08,177.31,540499.0
2025-06-13 14:30:00,177.31,177.34,176.46,176.71,739109.0,177.31,177.34,176.46,176.71,739109.0
2025-06-13 15:00:00,176.69,176.8,176.16,176.34,939464.0,176.69,176.8,176.16,176.34,939464.0
2025-06-13 15:30:00,176.33,176.54,175.62,175.88,2253264.0,176.33,176.54,175.62,175.88,2253264.0
2025-06-16 09:30:00,176.0,177.15,175.82,176.92,1827306.0,176.0,177.15,175.82,176.92,1827306.0
2025-06-16 10:00:00,176.94,177.39,176.62,177.24,710815.0,176.94,177.39,176.62,177.24,710815.0
2025-06-16 10:30:00,177.26,177.49,176.78,177.43,771916.0,177.26,177.49,176.78,177.43,771916.0
2025-06-16 11:00:00,177.44,177.74,176.94,177.09,742664.0,177.44,177.74,176.94,177.09,742664.0
2025-06-16 11:30:00,177.08,177.29,176.47,176.62,438338.0,177.08,177.29,176.47,176.62,438338.0
2025-06-16 12:00:00,176.61,176.98,176.3,176.37,411229.0,176.61,176.98,176.3,176.37,411229.0
2025-06-16 12:30:00,176.37,176.67,176.32,176.57,297608.0,176.37,176.67,176.32,176.57,297608.0
2025-06-16 13:00:00,176.56,177.22,176.45,176.99,440710.0,176.56,177.22,176.45,176.99,440710.0
2025-06-16 13:30:00,177.01,177.33,176.92,177.07,320036.0,177.01,177.33,176.92,177.07,320036.0
2025-06-16 14:00:00,177.07,177.48,176.98,177.38,305168.0,177.07,177.48,176.98,177.38,305168.0
2025-06-16 14:30:00,177.38,177.75,177.29,177.68,351289.0,177.38,177.75,177.29,177.68,351289.0
2025-06-16 15:00:00,177.67,178.13,177.48,177.9,570998.0,177.67,178.13,177.48,177.9,570998.0
2025-06-16 15:30:00,177.91,178.25,177.73,177.97,1216734.0,177.91,178.25,177.73,177.97,1216734.0
2025-06-17 09:30:00,177.07,177.96,175.94,176.49,1202503.0,177.07,177.96,175.94,176.49,1202503.0
2025-06-17 10:00:00,176.48,177.33,176.1,177.22,645671.0,176.48,177.33,176.1,177.22,645671.0
2025-06-17 10:30:00,177.21,177.65,177.09,177.37,458266.0,177.21,177.65,177.09,177.37,458266.0
2025-06-17 11:00:00,177.36,178.55,177.36,177.78,849263.0,177.36,178.55,177.36,177.78,849263.0
2025-06-17 11:30:00,177.77,178.56,177.67,178.33,575049.0,177.77,178.56,177.67,178.33,575049.0
2025-06-17 12:00:00,178.35,178.58,178.13,178.4,378469.0,178.35,178.58,178.13,178.4,378469.0
2025-06-17 12:30:00,178.4,178.72,177.75,177.85,354571.0,178.4,178.72,177.75,177.85,354571.0
2025-06-17 13:00:00,177.85,178.12,177.51,177.99,419319.0,177.85,178.12,177.51,177.99,419319.0
2025-06-17 13:30:00,177.98,178.28,177.37,177.59,394357.0,177.98,178.28,177.37,177.59,394357.0
2025-06-17 14:00:00,177.59,177.73,177.18,177.42,318334.0,177.59,177.73,177.18,177.42,318334.0
2025-06-17 14:30:00,177.45,177.76,177.12,177.73,292257.0,177.45,177.76,177.12,177.73,292257.0
2025-06-17 15:00:00,177.73,178.0,177.53,177.76,314194.0,177.73,178.0,177.53,177.76,314194.0
2025-06-17 15:30:00,177.75,177.85,177.08,177.21,814648.0,177.75,177.85,177.08,177.21,814648.0
2025-06-18 09:30:00,177.29,177.83,176.77,177.52,1036213.0,177.29,177.83,176.77,177.52,1036213.0
2025-06-18 10:00:00,177.53,177.69,176.34,176.67,907872.0,177.53,177.69,176.34,176.67,907872.0
2025-06-18 10:30:00,176.66,177.09,176.54,176.82,741927.0,176.66,177.09,176.54,176.82,741927.0
2025-06-18 11:00:00,176.82,176.92,176.26,176.42,605124.0,176.82,176.92,176.26,176.42,605124.0
2025-06-18 11:30:00,176.42,176.8,176.37,176.39,369033.0,176.42,176.8,176.37,176.39,369033.0
2025-06-18 12:00:00,176.37,176.9,176.18,176.71,631618.0,176.37,176.9,176.18,176.71,631618.0
2025-06-18 12:30:00,176.7,177.14,176.66,176.96,384430.0,176.7,177.14,176.66,176.96,384430.0
2025-06-18 13:00:00,176.96,177.48,176.77,176.78,593568.0,176.96,177.48,176.77,176.78,593568.0
2025-06-18 13:30:00,176.78,177.24,176.57,177.09,397378.0,176.78,177.24,176.57,177.09,397378.0
2025-06-18 14:00:00,177.19,177.5,176.72,177.14,375290.0,177.19,177.5,176.72,177.14,375290.0
2025-06-18 14:30:00,177.15,177.5,176.21,176.39,616732.0,177.15,177.5,176.21,176.39,616732.0
2025-06-18 15:00:00,176.38,177.08,176.18,176.45,565837.0,176.38,177.08,176.18,176.45,565837.0
2025-06-18 15:30:00,176.45,176.83,172.84,173.96,5767953.0,176.45,176.83,172.84,173.96,5767953.0
2025-06-20 09:30:00,174.87,175.37,173.68,173.89,5006343.0,174.87,175.37,173.68,173.89,5006343.0
2025-06-20 10:00:00,173.88,174.34,173.25,173.33,1002397.0,173.88,174.34,173.25,173.33,1002397.0
2025-06-20 10:30:00,173.33,173.33,170.11,170.39,2037135.0,173.33,173.33,170.11,170.39,2037135.0
2025-06-20 11:00:00,170.38,170.47,169.17,170.0,1780546.0,170.38,170.47,169.17,170.0,1780546.0
2025-06-20 11:30:00,170.0,170.34,169.29,169.37,1615183.0,170.0,170.34,169.29,169.37,1615183.0
2025-06-20 12:00:00,169.37,170.49,169.3,170.29,1254960.0,169.37,170.49,169.3,170.29,1254960.0
2025-06-20 12:30:00,170.28,170.52,169.94,170.22,1033282.0,170.28,170.52,169.94,170.22,1033282.0
2025-06-20 13:00:00,170.21,170.42,169.51,169.57,1076324.0,170.21,170.42,169.51,169.57,1076324.0
2025-06-20 13:30:00,169.57,170.06,169.1,170.0,928523.0,169.57,170.06,169.1,170.0,928523.0
2025-06-20 14:00:00,170.0,170.35,169.88,169.97,863161.0,170.0,170.35,169.88,169.97,863161.0
2025-06-20 14:30:00,169.97,170.13,169.2,169.27,1018484.0,169.97,170.13,169.2,169.27,1018484.0
2025-06-20 15:00:00,169.27,169.3,168.52,168.68,1760180.0,169.27,169.3,168.52,168.68,1760180.0
2025-06-20 15:30:00,168.69,168.79,166.27,167.72,8133798.0,168.69,168.79,166.27,167.72,8133798.0